Lien Viet Post Joint Stock Commercial Bank (LPB : HOSE)
Financials : Banks
|
31.95
-0.25/-0.78%
3:08:53 PM
|
|
|
Closing price on 7/31/2019
|
|
Open |
8.00 |
High |
8.20 |
Low |
8.00 |
Volume |
285,900 |
Split-adjusted Price |
2.96 |
|
|
LPB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/31/2019
|
+0.20 / +2.50%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.08
|
2.96
|
285,900
|
|
7/30/2019
|
-0.10 / -1.23%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.08
|
2.88
|
252,100
|
|
7/29/2019
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.10
|
8.10
|
8.13
|
2.92
|
827,400
|
|
7/26/2019
|
-0.20 / -2.41%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.12
|
2.92
|
728,800
|
|
7/25/2019
|
-0.10 / -1.19%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.26
|
2.99
|
611,900
|
|
7/24/2019
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.35
|
3.03
|
512,500
|
|
7/23/2019
|
+0.50 / +6.33%
|
8.00
|
8.70
|
7.90
|
8.40
|
8.35
|
3.03
|
1,903,600
|
|
7/22/2019
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.89
|
2.85
|
498,800
|
|
7/19/2019
|
+0.10 / +1.28%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.88
|
2.85
|
1,034,900
|
|
7/18/2019
|
-0.10 / -1.27%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.90
|
2.81
|
230,800
|
|
7/17/2019
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.90
|
2.85
|
744,800
|
|
7/16/2019
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.91
|
2.85
|
992,900
|
|
7/15/2019
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.90
|
8.00
|
7.99
|
2.88
|
511,000
|
|
7/12/2019
|
+0.10 / +1.25%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.12
|
2.92
|
335,000
|
|
7/11/2019
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.01
|
2.88
|
174,600
|
|
7/10/2019
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.99
|
2.88
|
417,700
|
|
7/9/2019
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.00
|
2.88
|
332,900
|
|
7/8/2019
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.90
|
8.00
|
8.00
|
2.88
|
383,600
|
|
7/5/2019
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.95
|
2.88
|
397,000
|
|
7/4/2019
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.91
|
2.85
|
158,700
|
|
7/3/2019
|
-0.20 / -2.47%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.92
|
2.85
|
199,200
|
|
7/2/2019
|
+0.20 / +2.53%
|
7.80
|
8.10
|
7.80
|
8.10
|
7.94
|
2.92
|
756,110
|
|
7/1/2019
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.83
|
2.85
|
139,600
|
|
6/28/2019
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.76
|
2.81
|
210,300
|
|
6/27/2019
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.70
|
7.80
|
7.78
|
2.81
|
385,700
|
|
6/26/2019
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.80
|
7.80
|
7.82
|
2.81
|
112,000
|
|
6/25/2019
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.88
|
2.81
|
213,525
|
|
6/24/2019
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
2.85
|
568,300
|
|
6/21/2019
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
7.90
|
7.90
|
2.85
|
394,600
|
|
6/20/2019
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.88
|
2.85
|
526,700
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
7,970,000
|
8.20
|
3.80%
|
|
|
ACB
|
7,858,900
|
21.40
|
-0.23%
|
|
|
BAB
|
19,200
|
11.60
|
0.87%
|
|
|
BID
|
4,671,900
|
36.50
|
0.55%
|
|
|
BVB
|
4,872,900
|
13.20
|
0.00%
|
|
|
CTG
|
5,580,900
|
39.55
|
-0.13%
|
|
|
EIB
|
11,241,900
|
21.75
|
-1.36%
|
|
|
|
Market Update
Last updated at 3:08:52 PM
|
|
|
|
|