|
Lien Viet Post Joint Stock Commercial Bank (LPB : HOSE)
Financials : Banks
|
32.00
+0.20/+0.63%
3:09:16 PM
|
|
|
|
Closing price on 8/8/2018
|
|
| Open |
9.10 |
| High |
9.60 |
| Low |
9.10 |
| Volume |
3,402,400 |
| Split-adjusted Price |
3.28 |
|
|
LPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/6/2018
|
+0.60 / +6.06%
|
9.90
|
10.50
|
9.60
|
10.50
|
10.11
|
3.59
|
1,535,100
|
|
|
7/5/2018
|
-0.50 / -4.81%
|
10.50
|
11.90
|
9.80
|
9.90
|
10.14
|
3.38
|
1,434,800
|
|
|
7/4/2018
|
-0.10 / -0.95%
|
10.50
|
10.60
|
10.20
|
10.40
|
10.36
|
3.55
|
1,306,144
|
|
|
7/3/2018
|
-0.50 / -4.55%
|
11.00
|
11.10
|
10.20
|
10.50
|
10.72
|
3.59
|
1,651,800
|
|
|
7/2/2018
|
-0.20 / -1.79%
|
11.30
|
11.30
|
10.80
|
11.00
|
11.02
|
3.76
|
1,502,500
|
|
|
6/29/2018
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.10
|
11.20
|
11.21
|
3.83
|
660,900
|
|
|
6/28/2018
|
-0.20 / -1.75%
|
11.30
|
11.40
|
11.10
|
11.20
|
11.25
|
3.83
|
827,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,988,300
|
8.10
|
1.25%
|
|
|
|
ACB
|
8,187,500
|
21.10
|
0.00%
|
|
|
|
BAB
|
5,400
|
11.50
|
-0.86%
|
|
|
|
BID
|
2,796,500
|
35.70
|
-0.83%
|
|
|
|
BVB
|
4,537,200
|
13.40
|
3.88%
|
|
|
|
CTG
|
4,412,100
|
38.40
|
0.26%
|
|
|
|
EIB
|
15,503,600
|
23.30
|
2.64%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|