Lien Viet Post Joint Stock Commercial Bank (LPB : HOSE)
Financials : Banks
|
32.00
+0.05/+0.16%
3:09:14 PM
|
|
|
Closing price on 8/23/2019
|
|
Open |
7.70 |
High |
7.80 |
Low |
7.70 |
Volume |
561,000 |
Split-adjusted Price |
2.81 |
|
|
LPB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/23/2019
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.76
|
2.81
|
561,000
|
|
8/22/2019
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.70
|
7.80
|
7.72
|
2.81
|
218,300
|
|
8/21/2019
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.75
|
2.81
|
357,600
|
|
8/20/2019
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.70
|
2.81
|
733,200
|
|
8/19/2019
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.70
|
7.70
|
7.71
|
2.78
|
281,000
|
|
8/16/2019
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.74
|
2.81
|
337,600
|
|
8/15/2019
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.50
|
7.80
|
7.65
|
2.81
|
465,500
|
|
8/14/2019
|
0.00 / 0.00%
|
7.00
|
7.90
|
7.00
|
7.80
|
7.80
|
2.81
|
249,600
|
|
8/13/2019
|
-0.10 / -1.27%
|
7.80
|
7.90
|
7.80
|
7.80
|
7.81
|
2.81
|
291,600
|
|
8/12/2019
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.86
|
2.85
|
31,700
|
|
8/9/2019
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.87
|
2.81
|
328,700
|
|
8/8/2019
|
-0.10 / -1.25%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.88
|
2.85
|
314,300
|
|
8/7/2019
|
+0.10 / +1.27%
|
7.80
|
8.00
|
7.80
|
8.00
|
7.86
|
2.88
|
307,300
|
|
8/6/2019
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.70
|
7.90
|
7.79
|
2.85
|
423,300
|
|
8/5/2019
|
-0.10 / -1.25%
|
8.10
|
8.10
|
7.90
|
7.90
|
7.91
|
2.85
|
715,300
|
|
8/2/2019
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
7.98
|
2.88
|
416,500
|
|
8/1/2019
|
-0.20 / -2.44%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.02
|
2.88
|
295,100
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
3,498,100
|
8.10
|
0.00%
|
|
|
ACB
|
9,071,600
|
21.30
|
-0.47%
|
|
|
BAB
|
13,100
|
11.70
|
0.86%
|
|
|
BID
|
3,029,800
|
36.45
|
-0.14%
|
|
|
BVB
|
5,568,000
|
13.10
|
-1.50%
|
|
|
CTG
|
7,448,200
|
38.90
|
-1.64%
|
|
|
EIB
|
22,324,900
|
22.90
|
5.29%
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|