|
Lien Viet Post Joint Stock Commercial Bank (LPB : HOSE)
Financials : Banks
|
33.45
-0.75/-2.19%
11:39:16 AM
|
|
|
|
Closing price on 9/8/2022
|
|
| Open |
15.60 |
| High |
15.65 |
| Low |
14.60 |
| Volume |
5,870,600 |
| Split-adjusted Price |
7.92 |
|
|
LPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2022
|
-0.85 / -5.47%
|
15.60
|
15.65
|
14.60
|
14.70
|
15.24
|
7.92
|
5,870,600
|
|
|
9/7/2022
|
-0.35 / -2.20%
|
15.90
|
16.00
|
15.55
|
15.55
|
15.75
|
8.38
|
8,207,300
|
|
|
9/6/2022
|
+0.15 / +0.95%
|
15.70
|
16.05
|
15.65
|
15.90
|
15.90
|
8.57
|
4,900,600
|
|
|
9/5/2022
|
-0.05 / -0.32%
|
15.75
|
16.00
|
15.60
|
15.75
|
15.80
|
8.48
|
4,790,100
|
|
|
8/31/2022
|
+0.05 / +0.32%
|
15.75
|
15.80
|
15.55
|
15.80
|
15.73
|
8.51
|
3,677,500
|
|
|
8/30/2022
|
+0.25 / +1.61%
|
15.70
|
15.90
|
15.50
|
15.75
|
15.72
|
8.48
|
4,842,100
|
|
|
8/29/2022
|
-0.30 / -1.90%
|
15.50
|
15.60
|
15.10
|
15.50
|
15.40
|
8.35
|
5,042,300
|
|
|
8/26/2022
|
-0.15 / -0.94%
|
16.10
|
16.10
|
15.75
|
15.80
|
15.96
|
8.51
|
4,268,100
|
|
|
8/25/2022
|
+0.20 / +1.27%
|
15.90
|
16.10
|
15.80
|
15.95
|
15.97
|
8.59
|
7,445,200
|
|
|
8/24/2022
|
-0.05 / -0.32%
|
15.80
|
15.90
|
15.70
|
15.75
|
15.80
|
8.48
|
4,453,700
|
|
|
8/23/2022
|
+0.30 / +1.94%
|
15.40
|
15.80
|
15.40
|
15.80
|
15.55
|
8.51
|
4,009,700
|
|
|
8/22/2022
|
-0.05 / -0.32%
|
15.50
|
15.65
|
15.30
|
15.50
|
15.47
|
8.35
|
3,273,300
|
|
|
8/19/2022
|
-0.10 / -0.64%
|
15.70
|
15.80
|
15.50
|
15.55
|
15.65
|
8.38
|
3,608,000
|
|
|
8/18/2022
|
-0.20 / -1.26%
|
15.80
|
15.90
|
15.60
|
15.65
|
15.75
|
8.43
|
4,386,400
|
|
|
8/17/2022
|
-0.20 / -1.25%
|
15.95
|
16.10
|
15.85
|
15.85
|
15.97
|
8.54
|
4,095,700
|
|
|
8/16/2022
|
-0.10 / -0.62%
|
16.15
|
16.20
|
15.95
|
16.05
|
16.02
|
8.65
|
3,369,800
|
|
|
8/15/2022
|
+0.55 / +3.53%
|
15.70
|
16.35
|
15.70
|
16.15
|
16.10
|
8.70
|
9,577,400
|
|
|
8/12/2022
|
+0.25 / +1.63%
|
15.35
|
15.65
|
15.30
|
15.60
|
15.44
|
8.40
|
3,455,900
|
|
|
8/11/2022
|
0.00 / 0.00%
|
15.55
|
15.75
|
15.20
|
15.35
|
15.52
|
8.27
|
5,184,700
|
|
|
8/10/2022
|
-0.20 / -1.29%
|
15.55
|
15.70
|
15.35
|
15.35
|
15.48
|
8.27
|
4,936,000
|
|
|
8/9/2022
|
-0.40 / -2.51%
|
16.00
|
16.05
|
15.45
|
15.55
|
15.74
|
8.38
|
9,016,800
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
22,323,000
|
13.00
|
14.04%
|
|
|
|
ACB
|
5,926,900
|
22.75
|
-1.09%
|
|
|
|
BAB
|
25,300
|
13.70
|
-0.72%
|
|
|
|
BID
|
3,567,500
|
37.60
|
-1.31%
|
|
|
|
BVB
|
4,620,300
|
13.90
|
-2.11%
|
|
|
|
CTG
|
11,171,000
|
45.35
|
-1.84%
|
|
|
|
EIB
|
14,288,100
|
25.80
|
-3.01%
|
|
|
|
|
Market Update
Last updated at 11:40:01 AM
|
|
|
|
|