|
Lien Viet Post Joint Stock Commercial Bank (LPB : HOSE)
Financials : Banks
|
35.30
-0.20/-0.56%
1:25:01 PM
|
|
|
|
Closing price on 8/13/2024
|
|
| Open |
28.70 |
| High |
29.30 |
| Low |
28.55 |
| Volume |
2,486,100 |
| Split-adjusted Price |
22.97 |
|
|
LPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2024
|
+0.20 / +0.70%
|
28.70
|
29.30
|
28.55
|
28.80
|
28.80
|
22.97
|
2,486,100
|
|
|
8/12/2024
|
+0.20 / +0.70%
|
28.60
|
28.80
|
28.30
|
28.60
|
28.51
|
22.81
|
1,768,500
|
|
|
8/9/2024
|
+0.05 / +0.18%
|
28.80
|
28.80
|
28.25
|
28.40
|
28.40
|
22.65
|
3,075,400
|
|
|
8/8/2024
|
+0.10 / +0.35%
|
28.15
|
28.40
|
28.10
|
28.35
|
28.24
|
22.61
|
2,691,500
|
|
|
8/7/2024
|
+0.40 / +1.44%
|
28.05
|
28.65
|
28.05
|
28.25
|
28.38
|
22.53
|
1,909,500
|
|
|
8/6/2024
|
+0.75 / +2.77%
|
27.30
|
28.15
|
27.20
|
27.85
|
27.64
|
22.21
|
4,238,600
|
|
|
8/5/2024
|
-1.40 / -4.91%
|
28.95
|
28.95
|
26.55
|
27.10
|
28.05
|
21.61
|
5,591,000
|
|
|
8/2/2024
|
-0.50 / -1.72%
|
28.60
|
29.00
|
28.15
|
28.50
|
28.51
|
22.73
|
3,149,400
|
|
|
8/1/2024
|
-0.15 / -0.51%
|
29.30
|
29.70
|
28.40
|
29.00
|
29.05
|
23.13
|
3,876,100
|
|
|
7/31/2024
|
-0.35 / -1.19%
|
29.50
|
29.50
|
29.10
|
29.15
|
29.24
|
23.25
|
4,755,200
|
|
|
7/30/2024
|
-0.30 / -1.01%
|
29.90
|
29.95
|
29.15
|
29.50
|
29.39
|
23.53
|
3,418,500
|
|
|
7/29/2024
|
+0.40 / +1.36%
|
29.20
|
30.00
|
29.20
|
29.80
|
29.73
|
23.77
|
1,440,100
|
|
|
7/26/2024
|
-1.00 / -3.29%
|
30.30
|
30.30
|
28.95
|
29.40
|
29.26
|
23.45
|
14,354,300
|
|
|
7/25/2024
|
-0.80 / -2.56%
|
31.10
|
31.25
|
30.40
|
30.40
|
30.76
|
24.24
|
3,184,000
|
|
|
7/24/2024
|
-0.55 / -1.73%
|
31.50
|
31.75
|
31.00
|
31.20
|
31.28
|
24.88
|
4,434,300
|
|
|
7/23/2024
|
0.00 / 0.00%
|
31.80
|
32.30
|
31.15
|
31.75
|
31.68
|
25.32
|
6,704,800
|
|
|
7/22/2024
|
-0.45 / -1.40%
|
31.80
|
32.40
|
30.65
|
31.75
|
31.49
|
25.32
|
9,231,400
|
|
|
7/19/2024
|
+0.30 / +0.94%
|
32.00
|
33.00
|
31.95
|
32.20
|
32.37
|
25.68
|
4,686,600
|
|
|
7/18/2024
|
-0.10 / -0.31%
|
32.00
|
32.00
|
31.30
|
31.90
|
31.72
|
25.44
|
1,686,400
|
|
|
7/17/2024
|
+0.40 / +1.27%
|
31.60
|
32.00
|
30.70
|
32.00
|
31.63
|
25.52
|
10,716,511
|
|
|
7/16/2024
|
+0.20 / +0.64%
|
31.70
|
31.95
|
31.20
|
31.60
|
31.59
|
25.20
|
2,931,700
|
|
|
7/15/2024
|
+0.15 / +0.48%
|
31.60
|
31.75
|
31.00
|
31.40
|
31.30
|
25.04
|
1,827,866
|
|
|
7/12/2024
|
0.00 / 0.00%
|
31.40
|
31.70
|
30.90
|
31.25
|
31.29
|
24.92
|
4,619,200
|
|
|
7/11/2024
|
+0.05 / +0.16%
|
31.20
|
31.80
|
30.70
|
31.25
|
31.26
|
24.92
|
7,229,194
|
|
|
7/10/2024
|
-0.75 / -2.35%
|
31.95
|
31.95
|
31.20
|
31.20
|
31.61
|
24.88
|
4,009,700
|
|
|
7/9/2024
|
-0.30 / -0.93%
|
32.20
|
32.50
|
31.65
|
31.95
|
32.04
|
25.48
|
5,845,400
|
|
|
7/8/2024
|
+0.05 / +0.16%
|
32.40
|
32.80
|
31.80
|
32.25
|
32.22
|
25.72
|
6,095,500
|
|
|
7/5/2024
|
+0.85 / +2.71%
|
31.35
|
33.00
|
30.95
|
32.20
|
32.12
|
25.68
|
10,869,300
|
|
|
7/4/2024
|
+1.15 / +3.81%
|
30.30
|
31.35
|
29.90
|
31.35
|
30.41
|
25.00
|
4,669,200
|
|
|
7/3/2024
|
+0.60 / +2.03%
|
29.90
|
30.25
|
29.75
|
30.20
|
30.03
|
24.09
|
10,240,646
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,272,200
|
10.10
|
1.00%
|
|
|
|
ACB
|
11,570,400
|
23.50
|
1.29%
|
|
|
|
BAB
|
19,000
|
12.60
|
2.44%
|
|
|
|
BID
|
3,367,200
|
38.80
|
-0.13%
|
|
|
|
BVB
|
4,482,200
|
14.50
|
0.69%
|
|
|
|
CTG
|
3,095,300
|
45.60
|
-0.22%
|
|
|
|
EIB
|
11,596,200
|
27.40
|
1.29%
|
|
|
|
|
Market Update
Last updated at 1:25:01 PM
|
|
|
|
|