Lien Viet Post Joint Stock Commercial Bank (LPB.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 28,600.00 | 28,800.00 | 27,500.00 | 28,200.00 | 28,200.00 | 3,995,200 |
| 27 June 2024 | 28,750.00 | 29,000.00 | 27,800.00 | 28,650.00 | 28,650.00 | 2,550,900 |
| 26 June 2024 | 28,350.00 | 29,050.00 | 28,300.00 | 28,750.00 | 28,750.00 | 38,189,750 |
| 25 June 2024 | 28,000.00 | 28,800.00 | 27,900.00 | 28,350.00 | 28,350.00 | 28,035,160 |
| 24 June 2024 | 29,200.00 | 29,300.00 | 27,500.00 | 28,250.00 | 28,250.00 | 35,971,980 |
| 21 June 2024 | 27,400.00 | 28,800.00 | 27,100.00 | 28,800.00 | 28,800.00 | 39,017,790 |
| 20 June 2024 | 27,100.00 | 27,800.00 | 26,950.00 | 27,050.00 | 27,050.00 | 30,108,180 |
| 19 June 2024 | 27,100.00 | 27,150.00 | 26,600.00 | 27,050.00 | 27,050.00 | 32,477,440 |
| 18 June 2024 | 27,200.00 | 27,300.00 | 26,700.00 | 27,100.00 | 27,100.00 | 36,277,290 |
| 17 June 2024 | 27,600.00 | 27,600.00 | 26,900.00 | 27,200.00 | 27,200.00 | 32,782,600 |
| 14 June 2024 | 26,800.00 | 27,850.00 | 26,650.00 | 27,500.00 | 27,500.00 | 40,701,490 |
| 13 June 2024 | 26,200.00 | 26,600.00 | 26,100.00 | 26,600.00 | 26,600.00 | 36,892,310 |
| 12 June 2024 | 25,700.00 | 26,450.00 | 25,400.00 | 26,100.00 | 26,100.00 | 35,899,930 |
| 11 June 2024 | 26,500.00 | 26,500.00 | 25,700.00 | 25,700.00 | 25,700.00 | 37,846,340 |
| 10 June 2024 | 26,300.00 | 26,550.00 | 26,050.00 | 26,250.00 | 26,250.00 | 36,063,050 |
| 07 June 2024 | 26,250.00 | 26,600.00 | 25,900.00 | 26,150.00 | 26,150.00 | 32,419,000 |
| 06 June 2024 | 25,750.00 | 26,800.00 | 25,600.00 | 26,100.00 | 26,100.00 | 40,111,370 |
| 05 June 2024 | 25,900.00 | 25,900.00 | 25,150.00 | 25,750.00 | 25,750.00 | 41,531,920 |
| 04 June 2024 | 25,950.00 | 25,950.00 | 25,550.00 | 25,800.00 | 25,800.00 | 39,523,090 |
| 03 June 2024 | 26,150.00 | 26,200.00 | 25,700.00 | 25,800.00 | 25,800.00 | 28,838,970 |
| 31 May 2024 | 26,300.00 | 26,300.00 | 25,650.00 | 25,800.00 | 25,800.00 | 39,001,690 |
| 30 May 2024 | 25,700.00 | 26,500.00 | 25,500.00 | 26,050.00 | 26,050.00 | 38,817,200 |
| 29 May 2024 | 25,450.00 | 26,400.00 | 25,000.00 | 26,000.00 | 26,000.00 | 40,592,950 |
| 28 May 2024 | 23,800.00 | 25,050.00 | 23,550.00 | 25,050.00 | 25,050.00 | 44,862,600 |
| 27 May 2024 | 23,200.00 | 23,500.00 | 23,150.00 | 23,450.00 | 23,450.00 | 33,159,510 |
| 24 May 2024 | 23,250.00 | 23,950.00 | 22,200.00 | 23,500.00 | 23,500.00 | 42,147,200 |
| 23 May 2024 | 23,250.00 | 23,450.00 | 22,900.00 | 23,300.00 | 23,300.00 | 37,323,000 |
| 22 May 2024 | 22,900.00 | 23,800.00 | 22,750.00 | 23,250.00 | 23,250.00 | 38,381,970 |
| 21 May 2024 | 23,200.00 | 23,200.00 | 22,600.00 | 22,800.00 | 22,800.00 | 39,390,100 |
| 20 May 2024 | 23,500.00 | 23,800.00 | 22,800.00 | 23,000.00 | 23,000.00 | 44,986,300 |
| 17 May 2024 | 22,300.00 | 23,300.00 | 22,200.00 | 23,200.00 | 23,200.00 | 40,469,400 |
| 16 May 2024 | 20,950.00 | 22,000.00 | 20,750.00 | 22,000.00 | 22,000.00 | 45,859,700 |
| 15 May 2024 | 20,100.00 | 20,950.00 | 20,100.00 | 20,600.00 | 20,600.00 | 36,834,800 |
| 14 May 2024 | 19,950.00 | 20,150.00 | 19,850.00 | 20,100.00 | 20,100.00 | 36,712,240 |
| 13 May 2024 | 20,150.00 | 20,150.00 | 19,850.00 | 19,900.00 | 19,900.00 | 36,870,900 |
| 10 May 2024 | 20,000.00 | 20,300.00 | 20,000.00 | 20,100.00 | 20,100.00 | 29,827,300 |
| 09 May 2024 | 20,500.00 | 20,500.00 | 19,900.00 | 20,000.00 | 20,000.00 | 38,652,600 |
| 08 May 2024 | 20,400.00 | 20,900.00 | 20,300.00 | 20,300.00 | 20,300.00 | 39,545,300 |
| 07 May 2024 | 20,350.00 | 20,850.00 | 20,200.00 | 20,400.00 | 20,400.00 | 30,616,400 |
| 06 May 2024 | 20,200.00 | 20,550.00 | 20,200.00 | 20,300.00 | 20,300.00 | 33,386,400 |
| 03 May 2024 | 20,400.00 | 20,800.00 | 20,000.00 | 20,200.00 | 20,200.00 | 40,427,900 |
| 02 May 2024 | 20,900.00 | 21,000.00 | 20,500.00 | 20,500.00 | 20,500.00 | 2,229,800 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 20,800.00 | 20,900.00 | 19,950.00 | 20,900.00 | 20,900.00 | 5,838,400 |
| 25 Apr 2024 | 21,200.00 | 21,250.00 | 20,600.00 | 20,800.00 | 20,800.00 | 5,032,000 |
| 24 Apr 2024 | 20,600.00 | 21,050.00 | 20,500.00 | 21,050.00 | 21,050.00 | 5,714,700 |
| 23 Apr 2024 | 20,350.00 | 20,600.00 | 20,150.00 | 20,500.00 | 20,500.00 | 7,870,600 |
| 22 Apr 2024 | 20,100.00 | 20,350.00 | 19,700.00 | 20,300.00 | 20,300.00 | 8,210,000 |
| 19 Apr 2024 | 19,600.00 | 20,100.00 | 18,700.00 | 20,100.00 | 20,100.00 | 14,717,500 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 19,700.00 | 20,100.00 | 19,150.00 | 20,100.00 | 20,100.00 | 15,317,600 |
| 16 Apr 2024 | 18,700.00 | 19,550.00 | 18,700.00 | 19,450.00 | 19,450.00 | 10,937,500 |
| 15 Apr 2024 | 19,550.00 | 20,350.00 | 18,200.00 | 18,700.00 | 18,700.00 | 10,475,000 |
| 12 Apr 2024 | 18,450.00 | 19,550.00 | 18,400.00 | 19,550.00 | 19,550.00 | 15,144,300 |
| 11 Apr 2024 | 18,700.00 | 19,000.00 | 18,300.00 | 18,300.00 | 18,300.00 | 7,405,200 |
| 10 Apr 2024 | 18,800.00 | 19,000.00 | 18,700.00 | 18,750.00 | 18,750.00 | 13,050,000 |
| 09 Apr 2024 | 17,350.00 | 18,550.00 | 17,350.00 | 18,550.00 | 18,550.00 | 9,859,500 |
| 08 Apr 2024 | 17,200.00 | 17,500.00 | 17,100.00 | 17,350.00 | 17,350.00 | 3,198,600 |
| 05 Apr 2024 | 17,000.00 | 17,250.00 | 16,850.00 | 17,100.00 | 17,100.00 | 3,065,000 |
| 04 Apr 2024 | 17,250.00 | 17,350.00 | 17,050.00 | 17,050.00 | 17,050.00 | 3,497,500 |
| 03 Apr 2024 | 17,500.00 | 17,550.00 | 17,250.00 | 17,250.00 | 17,250.00 | 4,259,900 |
| 02 Apr 2024 | 17,200.00 | 17,500.00 | 17,050.00 | 17,350.00 | 17,350.00 | 7,301,400 |
| 01 Apr 2024 | 17,300.00 | 17,550.00 | 17,200.00 | 17,300.00 | 17,300.00 | 2,948,700 |
| 29 Mar 2024 | 16,900.00 | 17,550.00 | 16,900.00 | 17,550.00 | 17,550.00 | 8,054,000 |
| 28 Mar 2024 | 16,850.00 | 16,950.00 | 16,800.00 | 16,900.00 | 16,900.00 | 4,320,700 |
| 27 Mar 2024 | 17,000.00 | 17,000.00 | 16,750.00 | 16,750.00 | 16,750.00 | 2,710,400 |
| 26 Mar 2024 | 16,650.00 | 16,900.00 | 16,500.00 | 16,850.00 | 16,850.00 | 2,819,700 |
| 25 Mar 2024 | 16,850.00 | 16,900.00 | 16,550.00 | 16,550.00 | 16,550.00 | 3,607,300 |
| 22 Mar 2024 | 17,000.00 | 17,100.00 | 16,800.00 | 16,800.00 | 16,800.00 | 3,876,200 |
| 21 Mar 2024 | 17,000.00 | 17,100.00 | 16,750.00 | 16,850.00 | 16,850.00 | 3,650,900 |
| 20 Mar 2024 | 16,200.00 | 17,000.00 | 16,150.00 | 17,000.00 | 17,000.00 | 6,359,100 |
| 19 Mar 2024 | 16,050.00 | 16,250.00 | 16,000.00 | 16,150.00 | 16,150.00 | 1,672,600 |
| 18 Mar 2024 | 16,500.00 | 16,650.00 | 15,800.00 | 16,050.00 | 16,050.00 | 6,813,900 |
| 15 Mar 2024 | 16,750.00 | 16,750.00 | 16,500.00 | 16,550.00 | 16,550.00 | 5,268,400 |
| 14 Mar 2024 | 17,100.00 | 17,100.00 | 16,750.00 | 16,750.00 | 16,750.00 | 2,667,000 |
| 13 Mar 2024 | 17,000.00 | 17,050.00 | 16,800.00 | 17,000.00 | 17,000.00 | 3,677,300 |
| 12 Mar 2024 | 16,550.00 | 16,900.00 | 16,500.00 | 16,850.00 | 16,850.00 | 4,097,100 |
| 11 Mar 2024 | 17,150.00 | 17,200.00 | 16,500.00 | 16,550.00 | 16,550.00 | 5,791,200 |
| 08 Mar 2024 | 17,700.00 | 17,800.00 | 17,050.00 | 17,100.00 | 17,100.00 | 6,085,300 |
| 07 Mar 2024 | 17,900.00 | 17,900.00 | 17,700.00 | 17,700.00 | 17,700.00 | 20,432,440 |
| 06 Mar 2024 | 17,850.00 | 18,500.00 | 17,800.00 | 17,850.00 | 17,850.00 | 7,866,800 |
| 05 Mar 2024 | 17,300.00 | 17,650.00 | 17,250.00 | 17,650.00 | 17,650.00 | 24,738,400 |
| 04 Mar 2024 | 17,100.00 | 17,350.00 | 17,050.00 | 17,200.00 | 17,200.00 | 22,949,220 |
| 01 Mar 2024 | 17,100.00 | 17,250.00 | 17,000.00 | 17,050.00 | 17,050.00 | 23,869,700 |
| 29 Feb 2024 | 17,400.00 | 17,450.00 | 17,100.00 | 17,100.00 | 17,100.00 | 27,109,100 |
| 28 Feb 2024 | 17,400.00 | 17,450.00 | 17,300.00 | 17,300.00 | 17,300.00 | 2,813,300 |
| 27 Feb 2024 | 17,350.00 | 17,500.00 | 17,200.00 | 17,200.00 | 17,200.00 | 2,531,500 |
| 26 Feb 2024 | 17,150.00 | 17,350.00 | 17,150.00 | 17,200.00 | 17,200.00 | 1,757,800 |
| 23 Feb 2024 | 17,700.00 | 18,050.00 | 17,100.00 | 17,100.00 | 17,100.00 | 5,624,000 |
| 22 Feb 2024 | 17,750.00 | 17,900.00 | 17,650.00 | 17,700.00 | 17,700.00 | 2,325,900 |
| 21 Feb 2024 | 17,850.00 | 17,950.00 | 17,700.00 | 17,750.00 | 17,750.00 | 2,415,400 |
| 20 Feb 2024 | 17,700.00 | 17,850.00 | 17,700.00 | 17,750.00 | 17,750.00 | 1,845,100 |
| 19 Feb 2024 | 17,850.00 | 17,950.00 | 17,650.00 | 17,700.00 | 17,700.00 | 3,450,600 |
| 16 Feb 2024 | 18,200.00 | 18,250.00 | 17,800.00 | 17,950.00 | 17,950.00 | 3,623,000 |
| 15 Feb 2024 | 18,400.00 | 18,400.00 | 18,150.00 | 18,200.00 | 18,200.00 | 2,266,000 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.