|
Lien Viet Post Joint Stock Commercial Bank (LPB : HOSE)
Financials : Banks
|
51.70
+1.00/+1.97%
2:54:16 PM
|
|
|
|
Closing price on 8/17/2018
|
|
| Open |
9.30 |
| High |
9.50 |
| Low |
9.30 |
| Volume |
1,132,600 |
| Split-adjusted Price |
3.21 |
|
|
LPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2018
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.40
|
3.21
|
1,132,600
|
|
|
8/16/2018
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.32
|
3.21
|
1,978,707
|
|
|
8/15/2018
|
-0.30 / -3.09%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.51
|
3.21
|
2,480,400
|
|
|
8/14/2018
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.67
|
3.32
|
1,938,400
|
|
|
8/13/2018
|
+0.20 / +2.11%
|
9.50
|
9.80
|
9.40
|
9.70
|
9.64
|
3.32
|
2,439,800
|
|
|
8/10/2018
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.51
|
3.28
|
2,050,800
|
|
|
8/9/2018
|
-0.10 / -1.04%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.54
|
3.25
|
2,388,700
|
|
|
8/8/2018
|
+0.40 / +4.35%
|
9.10
|
9.60
|
9.10
|
9.60
|
9.40
|
3.28
|
3,402,400
|
|
|
8/7/2018
|
-0.10 / -1.08%
|
9.20
|
9.50
|
9.10
|
9.20
|
9.28
|
3.14
|
3,525,700
|
|
|
8/6/2018
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.10
|
9.30
|
9.21
|
3.18
|
2,397,398
|
|
|
8/3/2018
|
-0.10 / -1.05%
|
9.40
|
9.60
|
9.30
|
9.40
|
9.42
|
3.21
|
1,371,600
|
|
|
8/2/2018
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.10
|
9.50
|
9.33
|
3.25
|
4,989,300
|
|
|
8/1/2018
|
-0.20 / -2.02%
|
9.90
|
10.00
|
9.50
|
9.70
|
9.69
|
3.32
|
6,371,100
|
|
|
7/31/2018
|
-0.20 / -1.98%
|
10.00
|
10.10
|
9.90
|
9.90
|
10.00
|
3.38
|
1,412,200
|
|
|
7/30/2018
|
+0.10 / +1.00%
|
10.20
|
10.20
|
9.90
|
10.10
|
10.00
|
3.45
|
1,475,000
|
|
|
7/27/2018
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.90
|
10.00
|
10.02
|
3.42
|
1,027,000
|
|
|
7/26/2018
|
-0.20 / -1.96%
|
10.10
|
10.10
|
9.80
|
10.00
|
9.93
|
3.42
|
1,603,500
|
|
|
7/25/2018
|
+0.40 / +4.08%
|
9.90
|
10.30
|
9.70
|
10.20
|
10.08
|
3.49
|
2,155,100
|
|
|
7/24/2018
|
+0.10 / +1.03%
|
10.00
|
10.00
|
9.60
|
9.80
|
9.82
|
3.35
|
895,800
|
|
|
7/23/2018
|
-1.00 / -9.35%
|
10.80
|
10.80
|
9.40
|
9.70
|
9.98
|
3.32
|
12,135,800
|
|
|
7/20/2018
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.50
|
10.80
|
10.65
|
3.69
|
1,223,100
|
|
|
7/19/2018
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.60
|
10.80
|
10.78
|
3.69
|
1,708,000
|
|
|
7/18/2018
|
+0.30 / +2.80%
|
10.70
|
11.00
|
10.60
|
11.00
|
10.81
|
3.76
|
1,965,200
|
|
|
7/17/2018
|
+0.20 / +1.90%
|
10.60
|
10.80
|
10.20
|
10.70
|
10.47
|
3.66
|
1,574,900
|
|
|
7/16/2018
|
+0.30 / +2.94%
|
10.30
|
11.70
|
10.20
|
10.50
|
10.49
|
3.59
|
1,308,500
|
|
|
7/13/2018
|
+0.40 / +4.04%
|
10.20
|
10.40
|
10.10
|
10.30
|
10.19
|
3.52
|
822,800
|
|
|
7/12/2018
|
0.00 / 0.00%
|
10.00
|
10.30
|
9.90
|
9.90
|
10.07
|
3.38
|
740,000
|
|
|
7/11/2018
|
-0.40 / -3.88%
|
10.20
|
10.30
|
9.80
|
9.90
|
9.95
|
3.38
|
1,390,800
|
|
|
7/10/2018
|
+0.10 / +0.98%
|
10.30
|
10.60
|
10.20
|
10.30
|
10.31
|
3.52
|
480,250
|
|
|
7/9/2018
|
+0.10 / +0.99%
|
10.50
|
10.70
|
10.10
|
10.20
|
10.32
|
3.49
|
1,021,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,548,800
|
12.90
|
0.78%
|
|
|
|
ACB
|
17,972,000
|
26.00
|
2.16%
|
|
|
|
BAB
|
1,500
|
12.90
|
-0.77%
|
|
|
|
BID
|
3,482,600
|
37.90
|
2.16%
|
|
|
|
BVB
|
1,521,000
|
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 2:55:04 PM
|
|
|
|
|