|
Lien Viet Post Joint Stock Commercial Bank (LPB : HOSE)
Financials : Banks
|
32.00
+0.10/+0.31%
10:05:00 AM
|
|
|
|
Closing price on 8/6/2020
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
8.30 |
| Volume |
4,216,266 |
| Split-adjusted Price |
3.32 |
|
|
LPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2020
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.40
|
3.32
|
4,216,266
|
|
|
8/5/2020
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.49
|
3.36
|
8,050,800
|
|
|
8/4/2020
|
+0.20 / +2.38%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.51
|
3.40
|
7,617,400
|
|
|
8/3/2020
|
+0.30 / +3.70%
|
8.10
|
8.50
|
8.10
|
8.40
|
8.30
|
3.32
|
4,465,300
|
|
|
7/31/2020
|
+0.10 / +1.23%
|
8.10
|
8.30
|
8.00
|
8.20
|
8.11
|
3.24
|
6,757,900
|
|
|
7/30/2020
|
+0.10 / +1.25%
|
8.00
|
8.40
|
8.00
|
8.10
|
8.21
|
3.20
|
8,415,500
|
|
|
7/29/2020
|
-0.50 / -5.88%
|
8.50
|
8.50
|
7.80
|
8.00
|
8.02
|
3.16
|
7,017,700
|
|
|
7/28/2020
|
+0.70 / +8.97%
|
7.90
|
8.60
|
7.80
|
8.50
|
8.29
|
3.36
|
5,706,100
|
|
|
7/27/2020
|
-0.90 / -10.34%
|
8.30
|
8.60
|
7.70
|
7.80
|
8.08
|
3.08
|
14,598,400
|
|
|
7/24/2020
|
-0.50 / -5.49%
|
9.00
|
9.00
|
8.40
|
8.60
|
8.66
|
3.40
|
10,705,000
|
|
|
7/23/2020
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.10
|
9.01
|
3.60
|
3,482,700
|
|
|
7/22/2020
|
+0.30 / +3.41%
|
8.70
|
9.40
|
8.70
|
9.10
|
9.07
|
3.60
|
13,590,500
|
|
|
7/21/2020
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.73
|
3.48
|
2,613,600
|
|
|
7/20/2020
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.76
|
3.48
|
1,875,600
|
|
|
7/17/2020
|
+0.30 / +3.49%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.80
|
3.52
|
7,162,500
|
|
|
7/16/2020
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
3.40
|
930,700
|
|
|
7/15/2020
|
+0.10 / +1.18%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
3.40
|
1,659,000
|
|
|
7/14/2020
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.50
|
3.36
|
2,344,700
|
|
|
7/13/2020
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.50
|
8.60
|
8.62
|
3.40
|
2,287,800
|
|
|
7/10/2020
|
-0.10 / -1.14%
|
8.70
|
8.80
|
8.50
|
8.70
|
8.61
|
3.44
|
3,097,300
|
|
|
7/9/2020
|
+0.30 / +3.53%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.61
|
3.48
|
5,804,300
|
|
|
7/8/2020
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.41
|
3.36
|
1,792,500
|
|
|
7/7/2020
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.40
|
8.50
|
8.54
|
3.36
|
2,987,300
|
|
|
7/6/2020
|
+0.40 / +4.88%
|
8.20
|
8.60
|
8.20
|
8.60
|
8.46
|
3.40
|
4,031,800
|
|
|
7/3/2020
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.20
|
3.24
|
886,400
|
|
|
7/2/2020
|
-0.20 / -2.38%
|
8.30
|
8.40
|
8.10
|
8.20
|
8.18
|
3.24
|
2,061,300
|
|
|
7/1/2020
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.00
|
8.40
|
8.19
|
3.32
|
2,437,900
|
|
|
6/30/2020
|
-0.20 / -2.38%
|
8.30
|
8.50
|
7.90
|
8.20
|
8.15
|
3.24
|
5,391,300
|
|
|
6/29/2020
|
-0.40 / -4.55%
|
8.80
|
8.80
|
8.00
|
8.40
|
8.44
|
3.32
|
5,607,800
|
|
|
6/26/2020
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.60
|
8.80
|
8.75
|
3.48
|
3,707,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:05:00 AM
|
|
|
|
|