LVA Trading and Services JSC (HNX:LBE)
Vietnam · Delayed Price · Currency is VND 14,400
+100 (0.70%)
At close: Jul 20, 2026
HNX:LBE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 14,300.00 | 14,400.00 | 14,100.00 | 14,400.00 | 14,400.00 | 0.70% | 52,700 |
| Jul 17, 2026 | 14,300.00 | 14,300.00 | 14,100.00 | 14,300.00 | 14,300.00 | - | 14,075 |
| Jul 16, 2026 | 13,900.00 | 14,300.00 | 13,600.00 | 14,300.00 | 14,300.00 | 1.42% | 23,605 |
| Jul 15, 2026 | 14,200.00 | 14,200.00 | 13,900.00 | 14,100.00 | 14,100.00 | - | 5,200 |
| Jul 14, 2026 | 14,100.00 | 14,200.00 | 14,000.00 | 14,100.00 | 14,100.00 | - | 11,479 |
| Jul 13, 2026 | 14,400.00 | 14,400.00 | 14,100.00 | 14,100.00 | 14,100.00 | -2.76% | 7,980 |
| Jul 10, 2026 | 14,700.00 | 14,700.00 | 14,200.00 | 14,500.00 | 14,500.00 | - | 11,104 |
| Jul 9, 2026 | 14,800.00 | 14,800.00 | 14,400.00 | 14,500.00 | 14,500.00 | - | 5,800 |
| Jul 8, 2026 | 14,600.00 | 14,800.00 | 14,500.00 | 14,500.00 | 14,500.00 | -2.68% | 3,906 |
| Jul 7, 2026 | 14,800.00 | 15,500.00 | 14,600.00 | 14,900.00 | 14,900.00 | 0.68% | 5,651 |
| Jul 6, 2026 | 15,000.00 | 15,000.00 | 14,600.00 | 14,800.00 | 14,800.00 | -2.63% | 8,227 |
| Jul 3, 2026 | 15,700.00 | 15,700.00 | 15,000.00 | 15,200.00 | 15,200.00 | -3.18% | 27,253 |
| Jul 2, 2026 | 16,000.00 | 16,000.00 | 15,500.00 | 15,700.00 | 15,700.00 | -1.26% | 51,243 |
| Jul 1, 2026 | 15,900.00 | 16,300.00 | 15,500.00 | 15,900.00 | 15,900.00 | - | 15,358 |
| Jun 30, 2026 | 16,100.00 | 16,600.00 | 15,000.00 | 15,900.00 | 15,900.00 | -3.64% | 49,640 |
| Jun 29, 2026 | 16,800.00 | 16,800.00 | 16,000.00 | 16,500.00 | 16,500.00 | -1.20% | 22,129 |
| Jun 26, 2026 | 16,500.00 | 16,700.00 | 16,300.00 | 16,700.00 | 16,700.00 | -0.60% | 13,160 |
| Jun 25, 2026 | 16,600.00 | 17,200.00 | 16,100.00 | 16,800.00 | 16,800.00 | 3.70% | 35,040 |
| Jun 24, 2026 | 16,600.00 | 17,100.00 | 16,200.00 | 16,200.00 | 16,200.00 | -2.41% | 32,061 |
| Jun 23, 2026 | 18,200.00 | 18,200.00 | 16,400.00 | 16,600.00 | 16,600.00 | -3.27% | 36,696 |
| Jun 22, 2026 | 18,129.03 | 18,903.23 | 18,129.03 | 18,645.16 | 17,161.29 | 5.09% | 151,940 |
| Jun 19, 2026 | 18,967.74 | 18,967.74 | 17,741.94 | 17,741.94 | 16,329.95 | -4.84% | 99,169 |
| Jun 18, 2026 | 19,032.26 | 19,096.77 | 18,580.65 | 18,645.16 | 17,161.29 | -2.03% | 72,939 |
| Jun 17, 2026 | 19,419.36 | 19,612.90 | 18,903.23 | 19,032.26 | 17,517.58 | -0.67% | 154,099 |
| Jun 16, 2026 | 19,741.94 | 19,741.94 | 19,032.26 | 19,161.29 | 17,636.34 | -2.62% | 65,082 |
| Jun 15, 2026 | 20,129.03 | 20,129.03 | 19,354.84 | 19,677.42 | 18,111.40 | -2.24% | 77,348 |
| Jun 12, 2026 | 20,387.10 | 20,580.65 | 19,935.48 | 20,129.03 | 18,527.07 | -2.50% | 44,367 |
| Jun 11, 2026 | 20,064.52 | 20,774.19 | 19,612.90 | 20,645.16 | 19,002.12 | -1.23% | 41,541 |
| Jun 10, 2026 | 19,870.97 | 21,290.32 | 19,870.97 | 20,903.23 | 19,239.65 | 5.54% | 29,605 |
| Jun 9, 2026 | 19,806.45 | 19,870.97 | 19,354.84 | 19,806.45 | 18,230.16 | - | 102,926 |
| Jun 8, 2026 | 19,612.90 | 20,000.00 | 19,354.84 | 19,806.45 | 18,230.16 | -1.92% | 37,355 |
| Jun 5, 2026 | 19,806.45 | 20,322.58 | 19,806.45 | 20,193.55 | 18,586.45 | -1.57% | 3,571 |
| Jun 4, 2026 | 20,967.74 | 21,032.26 | 19,677.42 | 20,516.13 | 18,883.36 | -1.55% | 87,265 |
| Jun 3, 2026 | 20,838.71 | 21,096.77 | 20,451.61 | 20,838.71 | 19,180.27 | - | 16,902 |
| Jun 2, 2026 | 20,193.55 | 20,838.71 | 20,193.55 | 20,838.71 | 19,180.27 | 4.87% | 6,372 |
| Jun 1, 2026 | 19,483.87 | 20,129.03 | 19,483.87 | 19,870.97 | 18,289.54 | 0.65% | 17,205 |
| May 29, 2026 | 19,548.39 | 19,741.94 | 19,096.77 | 19,741.94 | 18,170.78 | 1.66% | 23,406 |
| May 28, 2026 | 19,548.39 | 19,741.94 | 19,290.32 | 19,419.36 | 17,873.87 | -1.63% | 35,805 |
| May 27, 2026 | 19,354.84 | 19,870.97 | 18,903.23 | 19,741.94 | 18,170.78 | -0.65% | 64,363 |
| May 26, 2026 | 20,580.65 | 20,580.65 | 19,354.84 | 19,870.97 | 18,289.54 | - | 41,695 |
| May 25, 2026 | 20,129.03 | 20,129.03 | 18,967.74 | 19,870.97 | 18,289.54 | -0.65% | 20,771 |
| May 22, 2026 | 21,096.77 | 21,096.77 | 19,354.84 | 20,000.00 | 18,408.30 | -1.59% | 13,345 |
| May 21, 2026 | 19,096.77 | 21,032.26 | 19,096.77 | 20,322.58 | 18,705.21 | 1.94% | 11,967 |
| May 20, 2026 | 19,225.81 | 19,935.48 | 19,225.81 | 19,935.48 | 18,348.92 | 0.65% | 5,581 |
| May 19, 2026 | 18,838.71 | 19,935.48 | 18,838.71 | 19,806.45 | 18,230.16 | 2.68% | 27,590 |
| May 18, 2026 | 19,354.84 | 19,354.84 | 18,387.10 | 19,290.32 | 17,755.11 | 3.10% | 51,925 |
| May 15, 2026 | 18,000.00 | 18,838.71 | 17,741.94 | 18,709.68 | 17,220.67 | 4.32% | 64,799 |
| May 14, 2026 | 17,548.39 | 18,322.58 | 17,548.39 | 17,935.48 | 16,508.09 | -0.71% | 67,890 |
| May 13, 2026 | 18,129.03 | 19,548.39 | 17,483.87 | 18,064.52 | 16,626.86 | -4.76% | 53,630 |
| May 12, 2026 | 18,580.65 | 19,161.29 | 18,387.10 | 18,967.74 | 17,458.20 | -1.34% | 28,082 |