LVA Trading and Services JSC (HNX:LBE)
Vietnam · Delayed Price · Currency is VND 29,900
+900 (3.10%)
At close: May 18, 2026
HNX:LBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 30,000.00 | 30,000.00 | 28,500.00 | 29,900.00 | 29,900.00 | 3.10% | 33,500 |
| May 15, 2026 | 27,900.00 | 29,200.00 | 27,500.00 | 29,000.00 | 29,000.00 | 4.32% | 41,806 |
| May 14, 2026 | 27,200.00 | 28,400.00 | 27,200.00 | 27,800.00 | 27,800.00 | -0.71% | 43,800 |
| May 13, 2026 | 28,100.00 | 30,300.00 | 27,100.00 | 28,000.00 | 28,000.00 | -4.76% | 34,600 |
| May 12, 2026 | 28,800.00 | 29,700.00 | 28,500.00 | 29,400.00 | 29,400.00 | -1.34% | 18,118 |
| May 11, 2026 | 29,800.00 | 29,900.00 | 28,900.00 | 29,800.00 | 29,800.00 | -1.32% | 22,018 |
| May 8, 2026 | 30,200.00 | 30,400.00 | 29,800.00 | 30,200.00 | 30,200.00 | -1.63% | 12,701 |
| May 7, 2026 | 30,500.00 | 30,700.00 | 30,400.00 | 30,700.00 | 30,700.00 | - | 8,500 |
| May 6, 2026 | 30,700.00 | 30,700.00 | 30,600.00 | 30,700.00 | 30,700.00 | - | 13,200 |
| May 5, 2026 | 30,700.00 | 30,800.00 | 30,600.00 | 30,700.00 | 30,700.00 | -0.65% | 10,600 |
| May 4, 2026 | 30,800.00 | 30,900.00 | 30,800.00 | 30,900.00 | 30,900.00 | -0.96% | 22,400 |
| Apr 29, 2026 | 30,800.00 | 31,300.00 | 30,600.00 | 31,200.00 | 31,200.00 | 1.30% | 24,100 |
| Apr 28, 2026 | 31,300.00 | 31,700.00 | 30,700.00 | 30,800.00 | 30,800.00 | -2.84% | 23,009 |
| Apr 24, 2026 | 30,900.00 | 31,700.00 | 30,800.00 | 31,700.00 | 31,700.00 | 2.92% | 52,111 |
| Apr 23, 2026 | 30,600.00 | 30,800.00 | 30,600.00 | 30,800.00 | 30,800.00 | -0.65% | 2,300 |
| Apr 22, 2026 | 31,000.00 | 31,000.00 | 30,900.00 | 31,000.00 | 31,000.00 | - | 26,900 |
| Apr 21, 2026 | 30,900.00 | 31,000.00 | 30,900.00 | 31,000.00 | 31,000.00 | -0.64% | 8,900 |
| Apr 20, 2026 | 31,000.00 | 31,200.00 | 30,900.00 | 31,200.00 | 31,200.00 | -0.32% | 5,260 |
| Apr 17, 2026 | 30,800.00 | 31,300.00 | 30,500.00 | 31,300.00 | 31,300.00 | -0.32% | 9,415 |
| Apr 16, 2026 | 31,000.00 | 31,400.00 | 30,500.00 | 31,400.00 | 31,400.00 | - | 1,939 |
| Apr 15, 2026 | 31,900.00 | 31,900.00 | 31,400.00 | 31,400.00 | 31,400.00 | -1.57% | 2,201 |
| Apr 14, 2026 | 31,500.00 | 31,900.00 | 30,600.00 | 31,900.00 | 31,900.00 | 1.27% | 3,310 |
| Apr 13, 2026 | 30,400.00 | 31,500.00 | 29,900.00 | 31,500.00 | 31,500.00 | 3.96% | 8,219 |
| Apr 10, 2026 | 29,500.00 | 30,400.00 | 29,200.00 | 30,300.00 | 30,300.00 | -0.66% | 4,407 |
| Apr 9, 2026 | 31,400.00 | 31,500.00 | 29,300.00 | 30,500.00 | 30,500.00 | - | 23,940 |
| Apr 8, 2026 | 31,300.00 | 31,500.00 | 30,000.00 | 30,500.00 | 30,500.00 | -1.29% | 15,100 |
| Apr 7, 2026 | 31,100.00 | 31,100.00 | 30,900.00 | 30,900.00 | 30,900.00 | -0.64% | 1,000 |
| Apr 6, 2026 | 32,800.00 | 32,900.00 | 29,000.00 | 31,100.00 | 31,100.00 | -2.51% | 15,205 |
| Apr 3, 2026 | 31,800.00 | 32,500.00 | 31,000.00 | 31,900.00 | 31,900.00 | -3.04% | 7,740 |
| Apr 2, 2026 | 32,600.00 | 32,900.00 | 32,000.00 | 32,900.00 | 32,900.00 | -0.90% | 8,400 |
| Apr 1, 2026 | 34,500.00 | 34,500.00 | 33,200.00 | 33,200.00 | 33,200.00 | -3.77% | 851 |
| Mar 31, 2026 | 33,300.00 | 34,500.00 | 33,300.00 | 34,500.00 | 34,500.00 | 2.99% | 703 |
| Mar 30, 2026 | 34,900.00 | 34,900.00 | 32,700.00 | 33,500.00 | 33,500.00 | -4.29% | 17,986 |
| Mar 27, 2026 | 35,500.00 | 35,500.00 | 32,600.00 | 35,000.00 | 35,000.00 | -1.41% | 12,854 |
| Mar 26, 2026 | 35,500.00 | 38,900.00 | 32,200.00 | 35,500.00 | 35,500.00 | - | 3,200 |
| Mar 25, 2026 | 33,000.00 | 35,900.00 | 33,000.00 | 35,500.00 | 35,500.00 | -1.39% | 502 |
| Mar 24, 2026 | 35,000.00 | 36,000.00 | 34,200.00 | 36,000.00 | 36,000.00 | -5.26% | 6,800 |
| Mar 23, 2026 | 36,700.00 | 38,000.00 | 34,900.00 | 38,000.00 | 38,000.00 | - | 7,801 |
| Mar 20, 2026 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 9.83% | 11,298 |
| Mar 19, 2026 | 34,600.00 | 34,600.00 | 34,000.00 | 34,600.00 | 34,600.00 | 9.84% | 13,001 |
| Mar 17, 2026 | 32,400.00 | 32,400.00 | 31,000.00 | 31,500.00 | 31,500.00 | -2.78% | 3,200 |
| Mar 16, 2026 | 32,400.00 | 32,400.00 | 32,400.00 | 32,400.00 | 32,400.00 | - | 700 |
| Mar 12, 2026 | 32,400.00 | 32,400.00 | 32,400.00 | 32,400.00 | 32,400.00 | 9.83% | 13,096 |
| Mar 10, 2026 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | - | 901 |
| Mar 9, 2026 | 29,000.00 | 29,500.00 | 28,000.00 | 29,500.00 | 29,500.00 | - | 2,800 |
| Mar 6, 2026 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | - | 1,000 |
| Mar 5, 2026 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 1.03% | 500 |
| Mar 4, 2026 | 29,200.00 | 29,200.00 | 29,200.00 | 29,200.00 | 29,200.00 | -1.02% | 500 |
| Mar 2, 2026 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 0.34% | 305 |
| Feb 27, 2026 | 29,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | 0.68% | 500 |