|
Lien Viet Post Joint Stock Commercial Bank (LPB : HOSE)
Financials : Banks
|
51.70
+1.00/+1.97%
3:09:16 PM
|
|
|
|
Closing price on 7/3/2018
|
|
| Open |
11.00 |
| High |
11.10 |
| Low |
10.20 |
| Volume |
1,651,800 |
| Split-adjusted Price |
3.59 |
|
|
LPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2018
|
-0.50 / -4.55%
|
11.00
|
11.10
|
10.20
|
10.50
|
10.72
|
3.59
|
1,651,800
|
|
|
7/2/2018
|
-0.20 / -1.79%
|
11.30
|
11.30
|
10.80
|
11.00
|
11.02
|
3.76
|
1,502,500
|
|
|
6/29/2018
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.10
|
11.20
|
11.21
|
3.83
|
660,900
|
|
|
6/28/2018
|
-0.20 / -1.75%
|
11.30
|
11.40
|
11.10
|
11.20
|
11.25
|
3.83
|
827,000
|
|
|
6/27/2018
|
-0.10 / -0.87%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.38
|
3.90
|
636,700
|
|
|
6/26/2018
|
-0.10 / -0.86%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.41
|
3.93
|
457,200
|
|
|
6/25/2018
|
+0.10 / +0.87%
|
11.50
|
11.80
|
11.50
|
11.60
|
11.57
|
3.96
|
767,200
|
|
|
6/22/2018
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.30
|
11.60
|
11.50
|
3.96
|
919,700
|
|
|
6/21/2018
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.40
|
11.60
|
11.53
|
3.96
|
832,600
|
|
|
6/20/2018
|
+0.30 / +2.63%
|
11.30
|
11.80
|
11.30
|
11.70
|
11.56
|
4.00
|
1,576,255
|
|
|
6/19/2018
|
-0.30 / -2.56%
|
11.60
|
11.70
|
11.00
|
11.40
|
11.28
|
3.90
|
2,866,500
|
|
|
6/18/2018
|
-0.30 / -2.50%
|
12.20
|
12.20
|
11.60
|
11.70
|
11.80
|
4.00
|
1,146,466
|
|
|
6/15/2018
|
+0.10 / +0.83%
|
12.10
|
12.20
|
12.00
|
12.20
|
12.03
|
4.17
|
650,500
|
|
|
6/14/2018
|
-0.20 / -1.63%
|
12.20
|
12.30
|
12.00
|
12.10
|
12.12
|
4.14
|
664,490
|
|
|
6/13/2018
|
+0.10 / +0.82%
|
12.20
|
12.30
|
12.10
|
12.30
|
12.20
|
4.20
|
598,600
|
|
|
6/12/2018
|
-0.30 / -2.40%
|
12.30
|
12.70
|
11.80
|
12.20
|
12.19
|
4.17
|
2,014,510
|
|
|
6/11/2018
|
-0.10 / -0.79%
|
12.50
|
12.60
|
12.40
|
12.50
|
12.48
|
4.27
|
769,600
|
|
|
6/8/2018
|
-0.20 / -1.56%
|
12.70
|
12.90
|
12.50
|
12.60
|
12.62
|
4.31
|
3,272,600
|
|
|
6/7/2018
|
-0.20 / -1.54%
|
12.70
|
13.00
|
12.70
|
12.80
|
12.81
|
4.37
|
1,633,000
|
|
|
6/6/2018
|
+0.20 / +1.56%
|
12.80
|
13.10
|
12.50
|
13.00
|
12.85
|
4.44
|
1,846,700
|
|
|
6/5/2018
|
+0.20 / +1.59%
|
12.60
|
12.90
|
12.50
|
12.80
|
12.67
|
4.37
|
2,291,600
|
|
|
6/4/2018
|
+0.40 / +3.28%
|
12.30
|
12.70
|
12.00
|
12.60
|
12.40
|
4.31
|
2,164,833
|
|
|
6/1/2018
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.00
|
12.20
|
12.18
|
4.17
|
1,601,800
|
|
|
5/31/2018
|
+0.40 / +3.39%
|
11.80
|
12.30
|
11.80
|
12.20
|
12.11
|
4.17
|
1,537,800
|
|
|
5/30/2018
|
-0.40 / -3.28%
|
12.10
|
12.10
|
11.60
|
11.80
|
11.88
|
4.03
|
1,287,250
|
|
|
5/29/2018
|
+0.90 / +7.96%
|
11.50
|
12.40
|
11.20
|
12.20
|
11.88
|
4.17
|
3,622,200
|
|
|
5/28/2018
|
-0.80 / -6.61%
|
12.30
|
12.30
|
11.00
|
11.30
|
11.47
|
3.86
|
3,851,706
|
|
|
5/25/2018
|
-0.10 / -0.83%
|
12.10
|
12.40
|
12.00
|
12.00
|
12.13
|
4.10
|
2,048,358
|
|
|
5/24/2018
|
-0.10 / -0.82%
|
12.20
|
12.20
|
11.90
|
12.10
|
12.05
|
4.14
|
1,422,600
|
|
|
5/23/2018
|
+0.20 / +1.67%
|
12.00
|
12.20
|
11.60
|
12.20
|
11.98
|
4.17
|
2,065,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,787,200
|
13.00
|
1.56%
|
|
|
|
ACB
|
17,972,000
|
26.00
|
2.16%
|
|
|
|
BAB
|
1,500
|
12.90
|
-0.77%
|
|
|
|
BID
|
3,482,600
|
37.90
|
2.16%
|
|
|
|
BVB
|
1,525,700
|
13.60
|
0.74%
|
|
|
|
CTG
|
7,379,300
|
49.95
|
2.99%
|
|
|
|
EIB
|
8,532,500
|
22.50
|
4.65%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|