|
Lien Viet Post Joint Stock Commercial Bank (LPB : HOSE)
Financials : Banks
|
32.55
-0.40/-1.21%
3:10:00 PM
|
|
|
|
Closing price on 9/16/2021
|
|
| Open |
22.15 |
| High |
22.40 |
| Low |
22.05 |
| Volume |
2,952,100 |
| Split-adjusted Price |
10.77 |
|
|
LPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2021
|
0.00 / 0.00%
|
22.15
|
22.40
|
22.05
|
22.10
|
22.21
|
10.77
|
2,952,100
|
|
|
9/15/2021
|
+0.05 / +0.23%
|
22.00
|
22.55
|
21.80
|
22.10
|
22.08
|
10.77
|
3,810,300
|
|
|
9/14/2021
|
-0.55 / -2.43%
|
22.50
|
22.55
|
22.05
|
22.05
|
22.29
|
10.74
|
5,261,300
|
|
|
9/13/2021
|
-0.50 / -2.16%
|
22.80
|
23.00
|
22.40
|
22.60
|
22.71
|
11.01
|
4,368,400
|
|
|
9/10/2021
|
-0.20 / -0.86%
|
23.30
|
23.35
|
22.90
|
23.10
|
23.06
|
11.25
|
5,163,100
|
|
|
9/9/2021
|
0.00 / 0.00%
|
23.25
|
23.35
|
23.00
|
23.30
|
23.15
|
11.35
|
4,274,400
|
|
|
9/8/2021
|
+0.20 / +0.87%
|
23.35
|
23.50
|
22.95
|
23.30
|
23.16
|
11.35
|
4,906,800
|
|
|
9/7/2021
|
+0.25 / +1.09%
|
23.00
|
23.50
|
22.90
|
23.10
|
23.26
|
11.25
|
7,120,200
|
|
|
9/6/2021
|
+0.10 / +0.44%
|
22.80
|
23.10
|
22.50
|
22.85
|
22.69
|
11.13
|
8,047,100
|
|
|
9/1/2021
|
-0.30 / -1.30%
|
22.70
|
23.20
|
22.65
|
22.75
|
22.87
|
11.08
|
5,679,300
|
|
|
8/31/2021
|
-0.25 / -1.07%
|
23.65
|
23.75
|
23.05
|
23.05
|
23.37
|
11.23
|
4,951,900
|
|
|
8/30/2021
|
+1.50 / +6.88%
|
22.30
|
23.30
|
22.00
|
23.30
|
22.53
|
11.35
|
6,705,000
|
|
|
8/27/2021
|
-0.95 / -4.18%
|
22.50
|
22.65
|
21.70
|
21.80
|
22.11
|
10.62
|
8,801,100
|
|
|
8/26/2021
|
-0.50 / -2.15%
|
23.30
|
23.35
|
22.60
|
22.75
|
22.95
|
11.08
|
5,066,300
|
|
|
8/25/2021
|
+0.20 / +0.87%
|
23.30
|
23.30
|
22.80
|
23.25
|
23.05
|
11.33
|
3,359,100
|
|
|
8/24/2021
|
+0.45 / +1.99%
|
22.70
|
23.20
|
22.60
|
23.05
|
22.93
|
11.23
|
7,413,200
|
|
|
8/23/2021
|
-1.40 / -5.83%
|
23.60
|
23.90
|
22.60
|
22.60
|
23.20
|
11.01
|
13,607,000
|
|
|
8/20/2021
|
-1.50 / -5.88%
|
25.20
|
25.45
|
23.80
|
24.00
|
24.67
|
11.69
|
19,257,900
|
|
|
8/19/2021
|
-0.40 / -1.54%
|
26.00
|
26.00
|
25.40
|
25.50
|
25.57
|
12.42
|
8,124,200
|
|
|
8/18/2021
|
-0.30 / -1.15%
|
26.10
|
26.15
|
25.60
|
25.90
|
25.91
|
12.62
|
10,159,800
|
|
|
8/17/2021
|
+1.00 / +3.97%
|
25.50
|
26.50
|
25.35
|
26.20
|
25.90
|
12.76
|
24,026,000
|
|
|
8/16/2021
|
+0.20 / +0.80%
|
25.10
|
25.45
|
24.80
|
25.20
|
25.07
|
12.28
|
13,133,400
|
|
|
8/13/2021
|
+0.25 / +1.01%
|
24.75
|
25.00
|
24.05
|
25.00
|
24.46
|
12.18
|
9,822,000
|
|
|
8/12/2021
|
-0.45 / -1.79%
|
25.20
|
25.35
|
24.75
|
24.75
|
25.07
|
12.06
|
9,802,900
|
|
|
8/11/2021
|
-0.40 / -1.56%
|
25.65
|
25.90
|
25.20
|
25.20
|
25.57
|
12.28
|
11,208,400
|
|
|
8/10/2021
|
-0.05 / -0.19%
|
26.00
|
26.00
|
25.25
|
25.60
|
25.51
|
12.47
|
11,609,500
|
|
|
8/9/2021
|
0.00 / 0.00%
|
25.20
|
25.75
|
25.05
|
25.65
|
25.45
|
12.50
|
10,024,900
|
|
|
8/6/2021
|
-0.35 / -1.35%
|
26.10
|
26.10
|
25.40
|
25.65
|
25.80
|
12.50
|
9,667,500
|
|
|
8/5/2021
|
+0.85 / +3.38%
|
25.20
|
26.00
|
25.00
|
26.00
|
25.58
|
12.67
|
11,393,500
|
|
|
8/4/2021
|
+0.10 / +0.40%
|
25.15
|
25.45
|
24.85
|
25.15
|
25.10
|
12.25
|
11,432,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,959,500
|
7.70
|
1.32%
|
|
|
|
ACB
|
12,362,200
|
25.65
|
0.20%
|
|
|
|
BAB
|
5,300
|
11.10
|
-0.89%
|
|
|
|
BID
|
3,685,900
|
36.20
|
0.00%
|
|
|
|
BVB
|
5,152,100
|
12.60
|
2.44%
|
|
|
|
CTG
|
8,638,000
|
39.45
|
-0.13%
|
|
|
|
EIB
|
14,041,100
|
20.25
|
1.76%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|