|
Lien Viet Post Joint Stock Commercial Bank (LPB : HOSE)
Financials : Banks
|
51.70
+1.00/+1.97%
11:29:43 AM
|
|
|
|
Closing price on 6/8/2021
|
|
| Open |
31.60 |
| High |
32.30 |
| Low |
29.25 |
| Volume |
28,910,200 |
| Split-adjusted Price |
12.72 |
|
|
LPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2021
|
-2.15 / -6.85%
|
31.60
|
32.30
|
29.25
|
29.25
|
30.41
|
12.72
|
28,910,200
|
|
|
6/7/2021
|
-2.00 / -5.99%
|
32.00
|
32.50
|
31.10
|
31.40
|
31.38
|
13.66
|
28,688,600
|
|
|
6/4/2021
|
-0.45 / -1.33%
|
33.70
|
34.00
|
33.00
|
33.40
|
33.51
|
14.53
|
13,580,700
|
|
|
6/3/2021
|
+2.20 / +6.95%
|
33.85
|
33.85
|
32.50
|
33.85
|
33.61
|
14.72
|
20,773,800
|
|
|
6/2/2021
|
+2.05 / +6.93%
|
29.00
|
31.65
|
28.80
|
31.65
|
29.95
|
13.77
|
31,740,800
|
|
|
6/1/2021
|
-0.35 / -1.17%
|
31.90
|
31.90
|
29.00
|
29.60
|
30.20
|
12.87
|
21,800,700
|
|
|
5/31/2021
|
+1.95 / +6.96%
|
29.00
|
29.95
|
28.50
|
29.95
|
29.22
|
13.03
|
24,262,200
|
|
|
5/28/2021
|
+1.80 / +6.87%
|
26.80
|
28.00
|
26.35
|
28.00
|
26.35
|
12.18
|
35,668,800
|
|
|
5/27/2021
|
+0.80 / +3.15%
|
25.90
|
26.80
|
25.40
|
26.20
|
26.34
|
11.40
|
31,002,700
|
|
|
5/26/2021
|
+1.50 / +6.28%
|
23.95
|
25.40
|
23.95
|
25.40
|
24.73
|
11.05
|
27,082,700
|
|
|
5/25/2021
|
+0.50 / +2.14%
|
23.50
|
24.20
|
23.30
|
23.90
|
23.73
|
10.40
|
17,939,400
|
|
|
5/24/2021
|
-0.10 / -0.43%
|
23.50
|
23.75
|
23.35
|
23.40
|
23.48
|
10.18
|
14,589,000
|
|
|
5/21/2021
|
0.00 / 0.00%
|
23.55
|
23.90
|
23.35
|
23.50
|
23.69
|
10.22
|
16,550,800
|
|
|
5/20/2021
|
-0.05 / -0.21%
|
23.60
|
23.65
|
23.30
|
23.50
|
23.51
|
10.22
|
13,817,500
|
|
|
5/19/2021
|
+0.55 / +2.39%
|
23.00
|
23.70
|
23.00
|
23.55
|
23.36
|
10.24
|
14,558,700
|
|
|
5/18/2021
|
+0.20 / +0.88%
|
22.50
|
23.35
|
22.35
|
23.00
|
22.35
|
10.00
|
20,104,900
|
|
|
5/17/2021
|
-0.55 / -2.36%
|
23.40
|
23.45
|
22.60
|
22.80
|
22.60
|
9.92
|
21,240,000
|
|
|
5/14/2021
|
+0.45 / +1.97%
|
23.25
|
23.70
|
22.90
|
23.35
|
23.37
|
10.16
|
17,672,000
|
|
|
5/13/2021
|
+0.70 / +3.15%
|
22.20
|
23.35
|
21.85
|
22.90
|
22.75
|
9.96
|
22,137,800
|
|
|
5/12/2021
|
+0.55 / +2.54%
|
21.45
|
22.20
|
21.30
|
22.20
|
21.69
|
9.66
|
15,978,100
|
|
|
5/11/2021
|
-0.15 / -0.69%
|
22.05
|
22.20
|
21.65
|
21.65
|
21.89
|
9.42
|
22,731,300
|
|
|
5/10/2021
|
+0.20 / +0.93%
|
21.60
|
22.10
|
21.60
|
21.80
|
21.87
|
9.48
|
16,379,500
|
|
|
5/7/2021
|
+0.80 / +3.85%
|
20.80
|
21.80
|
20.50
|
21.60
|
21.06
|
9.39
|
19,607,200
|
|
|
5/6/2021
|
-0.50 / -2.35%
|
21.30
|
21.35
|
20.75
|
20.80
|
21.03
|
9.05
|
25,234,800
|
|
|
5/5/2021
|
-0.20 / -0.93%
|
21.40
|
21.90
|
21.15
|
21.30
|
21.40
|
9.26
|
19,551,000
|
|
|
5/4/2021
|
0.00 / 0.00%
|
20.80
|
21.50
|
20.70
|
21.50
|
21.23
|
9.35
|
14,265,800
|
|
|
4/29/2021
|
+1.05 / +5.13%
|
20.75
|
21.50
|
20.70
|
21.50
|
21.12
|
9.35
|
23,814,400
|
|
|
4/28/2021
|
-0.10 / -0.49%
|
20.40
|
20.75
|
20.00
|
20.45
|
20.53
|
8.89
|
11,756,400
|
|
|
4/27/2021
|
-0.15 / -0.72%
|
20.70
|
20.95
|
20.40
|
20.55
|
20.72
|
8.94
|
25,663,700
|
|
|
4/26/2021
|
+0.60 / +2.99%
|
20.50
|
21.20
|
20.10
|
20.70
|
20.69
|
9.00
|
15,801,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,689,400
|
12.60
|
-1.56%
|
|
|
|
ACB
|
5,937,900
|
25.55
|
0.39%
|
|
|
|
BAB
|
100
|
13.00
|
0.00%
|
|
|
|
BID
|
1,408,600
|
37.10
|
0.00%
|
|
|
|
BVB
|
687,000
|
13.20
|
-2.22%
|
|
|
|
CTG
|
1,879,600
|
48.45
|
-0.10%
|
|
|
|
EIB
|
3,550,600
|
21.40
|
-0.47%
|
|
|
|
|
Market Update
Last updated at 11:30:00 AM
|
|
|
|
|