HOSE USD

Fortune Vietnam Joint Stock Commercial Bank (LPB.VN)

Compare
35,850.00
+550.00
+(1.56%)
At close: January 24 at 2:45:03 PM GMT+7
Currency in
Download
Date Open High Low Close Adj Close Volume
Jan 24, 202535,350.0036,100.0035,250.0035,850.0035,850.0016,078,700
Jan 23, 202533,600.0035,600.0033,600.0035,300.0035,300.006,086,300
Jan 22, 202531,950.0033,450.0031,950.0033,400.0033,400.007,035,600
Jan 21, 202531,700.0032,100.0031,700.0031,850.0031,850.002,017,400
Jan 20, 202531,900.0032,200.0031,650.0031,650.0031,650.001,313,700
Jan 17, 202531,500.0032,000.0031,300.0031,900.0031,900.001,839,700
Jan 16, 202531,200.0031,800.0031,150.0031,450.0031,450.001,300,200
Jan 15, 202531,050.0031,150.0030,750.0031,000.0031,000.001,015,700
Jan 14, 202530,700.0031,350.0030,700.0030,850.0030,850.001,098,100
Jan 13, 202530,200.0030,700.0029,700.0030,700.0030,700.002,673,200
Jan 10, 202530,650.0030,650.0030,050.0030,200.0030,200.001,885,900
Jan 9, 202530,950.0031,000.0030,550.0030,600.0030,600.001,089,700
Jan 8, 202530,750.0031,000.0030,500.0030,900.0030,900.002,404,600
Jan 7, 202530,350.0031,000.0030,250.0030,700.0030,700.001,948,800
Jan 6, 202530,450.0030,700.0030,000.0030,300.0030,300.003,690,400
Jan 3, 202531,300.0031,300.0030,300.0030,400.0030,400.005,961,600
Jan 2, 202531,400.0031,400.0030,850.0031,250.0031,250.003,568,300
Dec 31, 202431,550.0031,650.0031,200.0031,250.0031,250.005,270,600
Dec 30, 202431,300.0031,800.0031,050.0031,550.0031,550.003,349,400
Dec 27, 2024 1.168:1 Stock Splits
Dec 27, 202429,300.0031,000.0029,200.0031,000.0031,000.0010,863,500
Dec 26, 202429,452.0529,494.8629,023.9729,023.9729,023.975,325,963
Dec 25, 202428,767.1229,623.2928,724.3129,323.6329,323.636,602,353
Dec 24, 202428,724.3128,767.1228,339.0428,724.3128,724.313,217,139
Dec 23, 202428,767.1228,809.9328,467.4628,681.5128,681.513,001,409
Dec 20, 202428,595.8928,724.3128,296.2328,595.8928,595.892,914,627
Dec 19, 202428,852.7428,895.5528,296.2328,595.8928,595.893,584,241
Dec 18, 202428,510.2728,938.3628,510.2728,852.7428,852.745,023,451
Dec 17, 202428,467.4628,510.2728,210.6228,467.4628,467.464,988,878
Dec 16, 202428,553.0828,724.3128,296.2328,381.8528,381.855,732,544
Dec 13, 202428,424.6628,638.7028,167.8128,381.8528,381.855,041,321
Dec 12, 202428,809.9328,895.5528,339.0428,339.0428,339.049,504,950
Dec 11, 202429,195.2129,452.0528,724.3128,767.1228,767.126,154,425
Dec 10, 202429,280.8229,452.0529,152.4029,152.4029,152.407,143,838
Dec 9, 202429,537.6729,623.2929,152.4029,238.0129,238.015,431,433
Dec 6, 202429,109.5929,623.2928,852.7429,323.6329,323.639,643,592
Dec 5, 202428,724.3129,152.4028,638.7028,852.7428,852.745,738,150
Dec 4, 202429,109.5929,494.8628,510.2728,638.7028,638.708,325,854
Dec 3, 202428,553.0829,280.8228,553.0829,066.7829,066.785,527,560
Dec 2, 202427,696.9228,767.1227,696.9228,467.4628,467.4612,782,124
Nov 29, 202427,440.0727,825.3427,440.0727,611.3027,611.305,174,707
Nov 28, 202427,825.3428,039.3827,397.2627,397.2627,397.266,311,288
Nov 27, 202427,354.4527,825.3427,311.6427,654.1127,654.114,481,382
Nov 26, 202427,311.6427,354.4527,183.2227,311.6427,311.645,742,355
Nov 25, 202427,311.6427,311.6427,183.2227,268.8427,268.846,322,734
Nov 22, 202427,183.2227,311.6427,097.6027,268.8427,268.847,348,588
Nov 21, 202427,054.7927,140.4126,926.3727,140.4127,140.416,704,670
Nov 20, 202426,883.5627,054.7926,626.7127,011.9927,011.997,948,006
Nov 19, 202426,926.3727,054.7926,712.3326,797.9526,797.954,012,430
Nov 18, 202426,969.1827,311.6426,669.5226,926.3726,926.3711,471,395
Nov 15, 202426,883.5627,011.9926,498.2926,926.3726,926.375,067,017
Nov 14, 202427,354.4527,397.2626,840.7526,883.5626,883.568,652,076
Nov 13, 202427,183.2227,311.6426,883.5627,226.0327,226.035,779,264
Nov 12, 202427,397.2627,611.3027,011.9927,140.4127,140.416,009,827
Nov 11, 202427,568.4927,611.3027,140.4127,183.2227,183.226,226,140
Nov 8, 202427,953.7727,953.7727,482.8827,568.4927,568.495,810,216
Nov 7, 202427,868.1528,082.1927,825.3427,910.9627,910.962,121,555
Nov 6, 202428,082.1928,082.1927,696.9227,868.1527,868.1510,829,812
Nov 5, 202427,782.5428,125.0027,739.7327,739.7327,739.737,677,264
Nov 4, 202428,082.1928,253.4227,654.1127,696.9227,696.9210,943,108
Nov 1, 202428,210.6228,253.4227,996.5828,082.1928,082.194,608,110
Oct 31, 202427,910.9628,210.6227,825.3428,210.6228,210.626,483,451
Oct 30, 202427,739.7328,039.3827,696.9227,868.1527,868.151,552,505
Oct 29, 202427,611.3027,696.9227,568.4927,654.1127,654.11917,931
Oct 28, 202427,654.1127,739.7327,397.2627,568.4927,568.491,077,713
Oct 25, 202427,311.6427,525.6927,140.4127,482.8827,482.881,307,809
Oct 24, 202427,440.0727,654.1127,226.0327,226.0327,226.031,552,038
Oct 23, 202427,268.8427,397.2627,054.7927,268.8427,268.841,849,644
Oct 22, 202427,568.4927,611.3026,797.9527,140.4127,140.414,834,001
Oct 21, 202427,739.7327,825.3427,482.8827,568.4927,568.492,430,140
Oct 18, 202427,696.9228,039.3827,482.8827,696.9227,696.921,973,102
Oct 17, 202427,226.0327,482.8827,140.4127,482.8827,482.881,631,462
Oct 16, 202427,440.0727,611.3027,183.2227,183.2227,183.223,224,848
Oct 15, 202427,868.1528,039.3827,568.4927,568.4927,568.492,180,188
Oct 14, 202428,210.6228,296.2327,696.9227,782.5427,782.543,952,395
Oct 11, 202428,510.2728,681.5128,082.1928,125.0028,125.002,409,000
Oct 10, 202428,938.3629,323.6328,424.6628,510.2728,510.275,374,785
Oct 9, 202428,681.5128,852.7428,553.0828,767.1228,767.122,106,137
Oct 8, 202427,226.0328,938.3627,226.0328,510.2728,510.2718,721,054
Oct 7, 202427,268.8427,397.2627,097.6027,183.2227,183.221,569,324
Oct 4, 202426,797.9526,969.1826,583.9026,969.1826,969.183,078,614
Oct 3, 202426,926.3727,354.4526,755.1426,840.7526,840.752,689,553
Oct 2, 202427,140.4127,226.0326,926.3726,926.3726,926.371,700,374
Oct 1, 202427,354.4527,397.2627,011.9927,140.4127,140.417,995,310
Sep 30, 202427,611.3027,696.9227,183.2227,354.4527,354.452,656,148
Sep 27, 202427,482.8827,868.1527,226.0327,568.4927,568.494,287,377
Sep 26, 202427,397.2627,654.1127,183.2227,482.8827,482.885,001,376
Sep 25, 202427,482.8827,482.8827,097.6027,226.0327,226.034,892,752
Sep 24, 202426,883.5627,140.4126,712.3327,140.4127,140.412,268,256
Sep 23, 202426,755.1427,140.4126,669.5226,883.5626,883.562,951,068
Sep 20, 202426,541.1026,926.3726,455.4826,712.3326,712.335,074,376
Sep 19, 202426,198.6326,412.6726,070.2126,284.2526,284.251,102,241
Sep 18, 202426,455.4826,455.4826,070.2126,198.6326,198.632,045,868
Sep 17, 202425,856.1626,284.2525,856.1626,284.2526,284.251,171,854
Sep 16, 202426,070.2126,369.8625,856.1625,856.1625,856.161,484,411
Sep 13, 202426,284.2526,455.4826,070.2126,070.2126,070.21814,212
Sep 12, 202426,541.1026,583.9026,284.2526,284.2526,284.25999,457
Sep 11, 202426,498.2926,541.1026,198.6326,369.8626,369.861,075,961
Sep 10, 202426,455.4826,712.3326,284.2526,498.2926,498.291,544,329
Sep 9, 202426,669.5226,669.5226,369.8626,369.8626,369.86843,062
Sep 6, 202426,327.0526,712.3326,327.0526,583.9026,583.901,634,148
Sep 5, 202426,498.2926,712.3325,984.5926,369.8626,369.863,051,750
Sep 4, 202426,626.7126,883.5626,412.6726,412.6726,412.672,502,089
Aug 30, 202427,097.6027,183.2226,669.5226,883.5626,883.562,490,643
Aug 29, 202427,054.7927,611.3026,969.1826,969.1826,969.185,882,048
Aug 28, 202426,797.9527,097.6026,669.5226,883.5626,883.562,761,852
Aug 27, 202426,797.9527,140.4126,712.3326,797.9526,797.951,338,644
Aug 26, 202426,883.5627,140.4126,755.1426,969.1826,969.182,749,588
Aug 23, 202427,226.0327,654.1126,883.5626,969.1826,969.184,013,832
Aug 22, 202426,883.5627,183.2226,626.7127,140.4127,140.413,773,574
Aug 21, 202426,840.7527,054.7926,412.6727,011.9927,011.994,928,492
Aug 20, 202427,054.7927,183.2226,712.3326,712.3326,712.334,149,553
Aug 19, 202426,498.2927,226.0326,498.2926,969.1826,969.185,023,217
Aug 16, 202425,299.6626,412.6725,299.6626,412.6726,412.673,723,934
Aug 15, 202424,743.1525,171.2324,571.9225,171.2325,171.235,131,257
Aug 14, 202424,828.7725,000.0024,486.3024,657.5424,657.542,454,902
Aug 13, 202424,571.9225,085.6224,443.4924,657.5424,657.542,903,764
Aug 12, 202424,486.3024,657.5424,229.4524,486.3024,486.302,065,608
Aug 9, 202424,657.5424,657.5424,186.6424,315.0724,315.073,592,067
Aug 8, 202424,101.0324,315.0724,058.2224,272.2624,272.263,132,809
Aug 7, 202424,015.4124,529.1124,015.4124,186.6424,186.642,230,296
Aug 6, 202423,373.2924,101.0323,287.6723,844.1823,844.184,950,684
Aug 5, 202424,785.9624,785.9622,731.1623,202.0523,202.056,530,288
Aug 2, 202424,486.3024,828.7724,101.0324,400.6924,400.693,678,499
Aug 1, 202425,085.6225,428.0824,315.0724,828.7724,828.774,527,284
Jul 31, 202425,256.8525,256.8524,914.3824,957.1924,957.195,554,073
Jul 30, 202425,599.3125,642.1224,957.1925,256.8525,256.853,992,808
Jul 29, 202425,000.0025,684.9325,000.0025,513.7025,513.701,682,036
Jul 26, 202425,941.7825,941.7824,785.9625,171.2325,171.2316,765,822
Jul 25, 202426,626.7126,755.1426,027.4026,027.4026,027.403,718,912
Jul 24, 202426,969.1827,183.2226,541.1026,712.3326,712.335,179,262
Jul 23, 202427,226.0327,654.1126,669.5227,183.2227,183.227,831,206
Jul 22, 202427,226.0327,739.7326,241.4427,183.2227,183.2210,782,275
Jul 19, 202427,397.2628,253.4227,354.4527,568.4927,568.495,473,948
Jul 18, 202427,397.2627,397.2626,797.9527,311.6427,311.641,969,715
Jul 17, 202427,054.7927,397.2626,284.2527,397.2627,397.2612,516,883
Jul 16, 202427,140.4127,354.4526,712.3327,054.7927,054.793,424,225
Jul 15, 202427,054.7927,183.2226,541.1026,883.5626,883.562,134,947
Jul 12, 202426,883.5627,140.4126,455.4826,755.1426,755.145,395,225
Jul 11, 202426,712.3327,226.0326,284.2526,755.1426,755.148,443,698
Jul 10, 202427,354.4527,354.4526,712.3326,712.3326,712.334,683,329
Jul 9, 202427,568.4927,825.3427,097.6027,354.4527,354.456,827,427
Jul 8, 202427,739.7328,082.1927,226.0327,611.3027,611.307,119,544
Jul 5, 202426,840.7528,253.4226,498.2927,568.4927,568.4912,695,342
Jul 4, 202425,941.7826,840.7525,599.3126,840.7526,840.755,453,625
Jul 3, 202425,599.3125,898.9725,470.8925,856.1625,856.1611,961,067
Jul 2, 202424,400.6925,428.0823,929.7925,342.4625,342.467,936,209
Jul 1, 202424,143.8424,143.8423,630.1423,886.9923,886.993,660,512
Jun 28, 202424,486.3024,657.5423,544.5224,143.8424,143.844,666,393
Jun 27, 202424,614.7324,828.7723,801.3724,529.1124,529.112,979,451
Jun 26, 202424,272.2624,871.5824,229.4524,614.7324,614.7344,605,628
Jun 25, 202423,972.6024,657.5423,886.9924,272.2624,272.2632,745,066
Jun 24, 202425,000.0025,085.6223,544.5224,186.6424,186.6442,015,272
Jun 21, 202423,458.9024,657.5423,202.0524,657.5424,657.5445,572,778
Jun 20, 202423,202.0523,801.3723,073.6323,159.2523,159.2535,166,354
Jun 19, 202423,202.0523,244.8622,773.9723,159.2523,159.2537,933,649
Jun 18, 202423,287.6723,373.2922,859.5923,202.0523,202.0542,371,874
Jun 17, 202423,630.1423,630.1423,030.8223,287.6723,287.6738,290,076
Jun 14, 202422,945.2123,844.1822,816.7823,544.5223,544.5247,539,340
Jun 13, 202422,431.5122,773.9722,345.8922,773.9722,773.9743,090,218
Jun 12, 202422,003.4222,645.5521,746.5822,345.8922,345.8941,931,118
Jun 11, 202422,688.3622,688.3622,003.4222,003.4222,003.4244,204,525
Jun 10, 202422,517.1222,731.1622,303.0822,474.3122,474.3142,121,642
Jun 7, 202422,474.3122,773.9722,174.6622,388.7022,388.7037,865,392
Jun 6, 202422,046.2322,945.2121,917.8122,345.8922,345.8946,850,080
Jun 5, 202422,174.6622,174.6621,532.5422,046.2322,046.2348,509,282
Jun 4, 202422,217.4622,217.4621,875.0022,089.0422,089.0446,162,969
Jun 3, 202422,388.7022,431.5122,003.4222,089.0422,089.0433,683,916
May 31, 202422,517.1222,517.1221,960.6222,089.0422,089.0445,553,973
May 30, 202422,003.4222,688.3621,832.1922,303.0822,303.0845,338,489
May 29, 202421,789.3822,602.7421,404.1122,260.2722,260.2747,412,565
May 28, 202420,376.7121,446.9220,162.6721,446.9221,446.9252,399,516
May 27, 202419,863.0120,119.8619,820.2120,077.0520,077.0538,730,307
May 24, 202419,905.8220,505.1419,006.8520,119.8620,119.8649,227,929
May 23, 202419,905.8220,077.0519,606.1619,948.6319,948.6343,593,264
May 22, 202419,606.1620,376.7119,477.7419,905.8219,905.8244,830,140
May 21, 202419,863.0119,863.0119,349.3119,520.5519,520.5546,007,636
May 20, 202420,119.8620,376.7119,520.5519,691.7819,691.7852,543,998
May 17, 202419,092.4619,948.6319,006.8519,863.0119,863.0147,268,259
May 16, 202417,936.6418,835.6217,765.4118,835.6218,835.6253,564,129
May 15, 202417,208.9017,936.6417,208.9017,636.9917,636.9943,023,046
May 14, 202417,080.4817,251.7116,994.8617,208.9017,208.9042,879,896
May 13, 202417,251.7117,251.7116,994.8617,037.6717,037.6743,065,211
May 10, 202417,123.2917,380.1417,123.2917,208.9017,208.9034,838,286
May 9, 202417,551.3717,551.3717,037.6717,123.2917,123.2945,146,236
May 8, 202417,465.7517,893.8417,380.1417,380.1417,380.1446,188,910
May 7, 202417,422.9517,851.0317,294.5217,465.7517,465.7535,759,955
May 6, 202417,294.5217,594.1817,294.5217,380.1417,380.1438,995,315
May 3, 202417,465.7517,808.2217,123.2917,294.5217,294.5247,219,787
May 2, 202417,893.8417,979.4517,551.3717,551.3717,551.372,604,406
Apr 26, 202417,808.2217,893.8417,080.4817,893.8417,893.846,819,251
Apr 25, 202418,150.6918,193.4917,636.9917,808.2217,808.225,877,376
Apr 24, 202417,636.9918,022.2617,551.3718,022.2618,022.266,674,769
Apr 23, 202417,422.9517,636.9917,251.7117,551.3717,551.379,192,860
Apr 22, 202417,208.9017,422.9516,866.4417,380.1417,380.149,589,280
Apr 19, 202416,780.8217,208.9016,010.2717,208.9017,208.9017,190,040
Apr 17, 202416,866.4417,208.9016,395.5517,208.9017,208.9017,890,956
Apr 16, 202416,010.2716,738.0116,010.2716,652.4016,652.4012,775,000
Apr 15, 202416,738.0117,422.9515,582.1916,010.2716,010.2712,234,800
Apr 12, 202415,796.2316,738.0115,753.4216,738.0116,738.0117,688,542
Apr 11, 202416,010.2716,267.1215,667.8115,667.8115,667.818,649,273
Apr 10, 202416,095.8916,267.1216,010.2716,053.0816,053.0815,242,400
Apr 9, 202414,854.4515,881.8514,854.4515,881.8515,881.8511,515,896
Apr 8, 202414,726.0314,982.8814,640.4114,854.4514,854.453,735,964
Apr 5, 202414,554.7914,768.8414,426.3714,640.4114,640.413,579,920
Apr 4, 202414,768.8414,854.4514,597.6014,597.6014,597.604,085,080
Apr 3, 202414,982.8815,025.6814,768.8414,768.8414,768.844,975,563
Apr 2, 202414,726.0314,982.8814,597.6014,854.4514,854.458,528,035
Apr 1, 202414,811.6415,025.6814,726.0314,811.6414,811.643,444,081
Mar 29, 202414,469.1815,025.6814,469.1815,025.6815,025.689,407,072
Mar 28, 202414,426.3714,511.9914,383.5614,469.1814,469.185,046,577
Mar 27, 202414,554.7914,554.7914,340.7514,340.7514,340.753,165,747
Mar 26, 202414,255.1414,469.1814,126.7114,426.3714,426.373,293,409
Mar 25, 202414,426.3714,469.1814,169.5214,169.5214,169.524,213,326
Mar 22, 202414,554.7914,640.4114,383.5614,383.5614,383.564,527,401
Mar 21, 202414,554.7914,640.4114,340.7514,426.3714,426.374,264,251
Mar 20, 202413,869.8614,554.7913,827.0514,554.7914,554.797,427,428
Mar 19, 202413,741.4413,912.6713,698.6313,827.0513,827.051,953,596
Mar 18, 202414,126.7114,255.1413,527.4013,741.4413,741.447,958,635
Mar 15, 202414,340.7514,340.7514,126.7114,169.5214,169.526,153,491
Mar 14, 202414,640.4114,640.4114,340.7514,340.7514,340.753,115,056
Mar 13, 202414,554.7914,597.6014,383.5614,554.7914,554.794,295,086
Mar 12, 202414,169.5214,469.1814,126.7114,426.3714,426.374,785,412
Mar 11, 202414,683.2214,726.0314,126.7114,169.5214,169.526,764,121
Mar 8, 202415,154.1115,239.7314,597.6014,640.4114,640.417,107,630
Mar 7, 202415,325.3415,325.3415,154.1115,154.1115,154.1123,865,089
Mar 6, 202415,282.5315,839.0415,239.7315,282.5315,282.539,188,422
Mar 5, 202414,811.6415,111.3014,768.8415,111.3015,111.3028,894,451
Mar 4, 202414,640.4114,854.4514,597.6014,726.0314,726.0326,804,688
Mar 1, 202414,640.4114,768.8414,554.7914,597.6014,597.6027,879,809
Feb 29, 202414,897.2614,940.0714,640.4114,640.4114,640.4131,663,428
Feb 28, 202414,897.2614,940.0714,811.6414,811.6414,811.643,285,934
Feb 27, 202414,854.4514,982.8814,726.0314,726.0314,726.032,956,792
Feb 26, 202414,683.2214,854.4514,683.2214,726.0314,726.032,053,110
Feb 23, 202415,154.1115,453.7714,640.4114,640.4114,640.416,568,832
Feb 22, 202415,196.9215,325.3415,111.3015,154.1115,154.112,716,651
Feb 21, 202415,282.5315,368.1515,154.1115,196.9215,196.922,821,187
Feb 20, 202415,154.1115,282.5315,154.1115,196.9215,196.922,155,076
Feb 19, 202415,282.5315,368.1515,111.3015,154.1115,154.114,030,300
Feb 16, 202415,582.1915,625.0015,239.7315,368.1515,368.154,231,664
Feb 15, 202415,753.4215,753.4215,539.3815,582.1915,582.192,646,688
Feb 7, 202415,496.5815,625.0015,325.3415,539.3815,539.383,699,172
Feb 6, 202415,625.0015,796.2315,410.9615,496.5815,496.582,357,608
Feb 5, 202415,154.1115,710.6215,154.1115,582.1915,582.194,447,977
Feb 2, 202415,325.3415,582.1915,239.7315,239.7315,239.735,984,131
Feb 1, 202415,196.9215,710.6215,111.3015,325.3415,325.349,177,326
Jan 31, 202415,282.5315,325.3415,068.4915,111.3015,111.309,124,883

Related Tickers

ACB.VN Asia Commercial Joint Stock Bank
25,350.00
+0.20%
 
HDB.VN Ho Chi Minh City Development Joint Stock Commercial Bank
22,650.00
+1.12%
 
CTG.VN Vietnam Joint Stock Commercial Bank for Industry and Trade
38,000.00
-0.26%
 
TCB.VN Vietnam Technological and Commercial Joint Stock Bank
24,750.00
+0.61%
 
MBB.VN Military Commercial Joint Stock Bank
22,400.00
+0.90%
 
VCB.VN Joint Stock Commercial Bank for Foreign Trade of Vietnam
92,600.00
+0.11%
 
MFG Mizuho Financial Group, Inc.
5.57
+1.64%
 
D05.SI DBS Group Holdings Ltd
44.61
+2.01%