|
Lien Viet Post Joint Stock Commercial Bank (LPB : HOSE)
Financials : Banks
|
33.10
-0.90/-2.65%
11:30:04 AM
|
|
|
|
Closing price on 8/8/2022
|
|
| Open |
16.15 |
| High |
16.15 |
| Low |
15.90 |
| Volume |
4,639,000 |
| Split-adjusted Price |
8.59 |
|
|
LPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2022
|
-0.15 / -0.93%
|
16.15
|
16.15
|
15.90
|
15.95
|
15.99
|
8.59
|
4,639,000
|
|
|
8/5/2022
|
+0.05 / +0.31%
|
16.10
|
16.10
|
15.75
|
16.10
|
15.94
|
8.67
|
5,021,500
|
|
|
8/4/2022
|
+0.05 / +0.31%
|
16.00
|
16.20
|
15.85
|
16.05
|
16.04
|
8.65
|
6,686,800
|
|
|
8/3/2022
|
+0.10 / +0.63%
|
15.80
|
16.00
|
15.60
|
16.00
|
15.85
|
8.62
|
8,114,900
|
|
|
8/2/2022
|
+0.15 / +0.95%
|
15.80
|
16.00
|
15.60
|
15.90
|
15.76
|
8.57
|
10,353,100
|
|
|
8/1/2022
|
+0.55 / +3.62%
|
15.45
|
15.90
|
15.20
|
15.75
|
15.61
|
8.48
|
8,339,600
|
|
|
7/29/2022
|
-0.40 / -2.56%
|
15.70
|
15.70
|
15.15
|
15.20
|
15.36
|
8.19
|
6,500,700
|
|
|
7/28/2022
|
+0.30 / +1.96%
|
15.70
|
15.85
|
15.35
|
15.60
|
15.60
|
8.40
|
12,371,600
|
|
|
7/27/2022
|
+0.60 / +4.08%
|
14.60
|
15.30
|
14.55
|
15.30
|
15.06
|
8.24
|
14,349,400
|
|
|
7/26/2022
|
+0.10 / +0.68%
|
14.60
|
14.80
|
14.40
|
14.70
|
14.60
|
7.92
|
6,335,400
|
|
|
7/25/2022
|
+0.20 / +1.39%
|
14.40
|
14.65
|
14.30
|
14.60
|
14.46
|
7.87
|
5,452,800
|
|
|
7/22/2022
|
-0.25 / -1.71%
|
14.90
|
15.05
|
14.40
|
14.40
|
14.75
|
7.76
|
11,043,100
|
|
|
7/21/2022
|
+0.50 / +3.53%
|
14.30
|
14.90
|
14.25
|
14.65
|
14.60
|
7.89
|
12,060,100
|
|
|
7/20/2022
|
+0.25 / +1.80%
|
14.05
|
14.20
|
14.00
|
14.15
|
14.14
|
7.62
|
4,711,100
|
|
|
7/19/2022
|
-0.20 / -1.42%
|
14.00
|
14.10
|
13.65
|
13.90
|
13.89
|
7.49
|
4,784,800
|
|
|
7/18/2022
|
+0.10 / +0.71%
|
14.10
|
14.35
|
13.95
|
14.10
|
14.16
|
7.60
|
6,430,900
|
|
|
7/15/2022
|
+0.05 / +0.36%
|
14.00
|
14.30
|
13.95
|
14.00
|
14.11
|
7.54
|
6,349,100
|
|
|
7/14/2022
|
+0.10 / +0.72%
|
13.60
|
14.15
|
13.60
|
13.95
|
13.98
|
7.52
|
6,453,300
|
|
|
7/13/2022
|
+0.45 / +3.36%
|
13.40
|
14.10
|
13.40
|
13.85
|
13.83
|
7.46
|
10,236,200
|
|
|
7/12/2022
|
+0.40 / +3.08%
|
13.00
|
13.40
|
12.95
|
13.40
|
13.22
|
7.22
|
3,665,000
|
|
|
7/11/2022
|
-0.25 / -1.89%
|
13.20
|
13.30
|
12.90
|
13.00
|
13.10
|
7.00
|
10,312,700
|
|
|
7/8/2022
|
+0.10 / +0.76%
|
13.30
|
13.55
|
13.15
|
13.25
|
13.32
|
7.14
|
5,735,500
|
|
|
7/7/2022
|
+0.10 / +0.77%
|
12.95
|
13.40
|
12.90
|
13.15
|
13.12
|
7.08
|
3,853,000
|
|
|
7/6/2022
|
-0.55 / -4.04%
|
13.25
|
13.65
|
13.00
|
13.05
|
13.34
|
7.03
|
6,968,600
|
|
|
7/5/2022
|
0.00 / 0.00%
|
13.65
|
14.10
|
13.55
|
13.60
|
13.80
|
7.33
|
10,507,500
|
|
|
7/4/2022
|
+0.55 / +4.21%
|
13.25
|
13.60
|
13.15
|
13.60
|
13.46
|
7.33
|
9,278,300
|
|
|
7/1/2022
|
0.00 / 0.00%
|
12.90
|
13.35
|
12.35
|
13.05
|
12.79
|
7.03
|
11,487,600
|
|
|
6/30/2022
|
-0.45 / -3.33%
|
13.50
|
13.60
|
13.05
|
13.05
|
13.40
|
7.03
|
6,704,600
|
|
|
6/29/2022
|
+0.10 / +0.75%
|
13.20
|
13.95
|
13.20
|
13.50
|
13.62
|
7.27
|
5,963,300
|
|
|
6/28/2022
|
+0.80 / +6.35%
|
12.75
|
13.45
|
11.90
|
13.40
|
12.77
|
7.22
|
18,979,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
924,700
|
7.70
|
1.32%
|
|
|
|
ACB
|
7,710,500
|
25.60
|
0.59%
|
|
|
|
BAB
|
10,300
|
11.30
|
0.00%
|
|
|
|
BID
|
1,342,000
|
36.45
|
-0.41%
|
|
|
|
BVB
|
1,381,300
|
12.50
|
-0.79%
|
|
|
|
CTG
|
3,088,100
|
39.05
|
0.13%
|
|
|
|
EIB
|
4,433,500
|
19.50
|
0.26%
|
|
|
|
|
Market Update
Last updated at 11:30:03 AM
|
|
|
|
|