Fortune Vietnam Joint Stock Commercial Bank (HOSE:LPB)
Vietnam · Delayed Price · Currency is VND 52,000
-1,900 (-3.53%)
At close: Oct 30, 2025
HOSE:LPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 52,300.00 | 53,700.00 | 50,700.00 | 50,700.00 | 50,700.00 | -2.50% | 2,481,951 |
| Oct 30, 2025 | 54,000.00 | 54,100.00 | 51,200.00 | 52,000.00 | 52,000.00 | -3.53% | 4,335,174 |
| Oct 29, 2025 | 53,000.00 | 54,400.00 | 52,700.00 | 53,900.00 | 53,900.00 | 2.08% | 2,259,482 |
| Oct 28, 2025 | 52,000.00 | 53,400.00 | 51,900.00 | 52,800.00 | 52,800.00 | 1.73% | 3,303,697 |
| Oct 27, 2025 | 52,600.00 | 52,700.00 | 51,300.00 | 51,900.00 | 51,900.00 | -0.57% | 3,134,310 |
| Oct 24, 2025 | 51,400.00 | 53,200.00 | 51,100.00 | 52,200.00 | 52,200.00 | 1.75% | 3,692,353 |
| Oct 23, 2025 | 50,400.00 | 52,500.00 | 49,700.00 | 51,300.00 | 51,300.00 | 2.81% | 2,857,785 |
| Oct 22, 2025 | 49,800.00 | 50,800.00 | 48,100.00 | 49,900.00 | 49,900.00 | 1.84% | 2,669,737 |
| Oct 21, 2025 | 49,600.00 | 50,800.00 | 48,500.00 | 49,000.00 | 49,000.00 | 3.16% | 3,566,314 |
| Oct 20, 2025 | 49,700.00 | 50,800.00 | 47,500.00 | 47,500.00 | 47,500.00 | -4.04% | 2,597,545 |
| Oct 17, 2025 | 51,500.00 | 51,700.00 | 49,500.00 | 49,500.00 | 49,500.00 | -3.51% | 3,548,104 |
| Oct 16, 2025 | 52,000.00 | 52,500.00 | 50,600.00 | 51,300.00 | 51,300.00 | -0.58% | 3,302,956 |
| Oct 15, 2025 | 51,900.00 | 53,300.00 | 51,600.00 | 51,600.00 | 51,600.00 | 0.19% | 3,501,007 |
| Oct 14, 2025 | 52,900.00 | 53,300.00 | 51,500.00 | 51,500.00 | 51,500.00 | -1.90% | 2,653,843 |
| Oct 13, 2025 | 51,800.00 | 52,500.00 | 50,500.00 | 52,500.00 | 52,500.00 | 1.74% | 4,078,854 |
| Oct 10, 2025 | 51,200.00 | 52,200.00 | 50,800.00 | 51,600.00 | 51,600.00 | 0.78% | 4,062,522 |
| Oct 9, 2025 | 52,000.00 | 52,500.00 | 50,900.00 | 51,200.00 | 51,200.00 | -1.54% | 4,340,902 |
| Oct 8, 2025 | 53,000.00 | 54,700.00 | 52,000.00 | 52,000.00 | 52,000.00 | -1.14% | 3,055,684 |
| Oct 7, 2025 | 51,900.00 | 53,700.00 | 51,700.00 | 52,600.00 | 52,600.00 | 1.54% | 2,604,876 |
| Oct 6, 2025 | 53,000.00 | 53,500.00 | 50,700.00 | 51,800.00 | 51,800.00 | -1.33% | 4,128,173 |
| Oct 3, 2025 | 51,800.00 | 52,800.00 | 51,400.00 | 52,500.00 | 52,500.00 | 1.74% | 2,601,595 |
| Oct 2, 2025 | 51,300.00 | 52,900.00 | 51,100.00 | 51,600.00 | 51,600.00 | 1.18% | 3,838,525 |
| Oct 1, 2025 | 49,700.00 | 51,300.00 | 49,700.00 | 51,000.00 | 51,000.00 | 3.03% | 4,020,053 |
| Sep 30, 2025 | 47,950.00 | 49,700.00 | 47,650.00 | 49,500.00 | 49,500.00 | 3.56% | 3,648,211 |
| Sep 29, 2025 | 48,100.00 | 48,500.00 | 47,350.00 | 47,800.00 | 47,800.00 | -0.52% | 2,058,996 |
| Sep 26, 2025 | 48,050.00 | 48,700.00 | 47,950.00 | 48,050.00 | 48,050.00 | 0.21% | 1,673,059 |
| Sep 25, 2025 | 47,550.00 | 48,750.00 | 47,450.00 | 47,950.00 | 47,950.00 | 1.05% | 2,499,915 |
| Sep 24, 2025 | 46,700.00 | 47,500.00 | 46,000.00 | 47,450.00 | 47,450.00 | 1.93% | 1,759,070 |
| Sep 23, 2025 | 46,700.00 | 47,000.00 | 45,550.00 | 46,550.00 | 46,550.00 | 0.11% | 1,739,807 |
| Sep 22, 2025 | 46,550.00 | 47,500.00 | 46,000.00 | 46,500.00 | 46,500.00 | - | 2,217,076 |
| Sep 19, 2025 | 45,700.00 | 47,150.00 | 45,100.00 | 46,500.00 | 46,500.00 | 2.42% | 3,252,266 |
| Sep 18, 2025 | 45,300.00 | 45,850.00 | 45,050.00 | 45,400.00 | 45,400.00 | 0.22% | 3,141,336 |
| Sep 17, 2025 | 45,450.00 | 45,500.00 | 44,500.00 | 45,300.00 | 45,300.00 | 0.89% | 2,652,055 |
| Sep 16, 2025 | 44,700.00 | 45,150.00 | 44,000.00 | 44,900.00 | 44,900.00 | 0.79% | 2,795,797 |
| Sep 15, 2025 | 44,300.00 | 44,750.00 | 43,550.00 | 44,550.00 | 44,550.00 | 1.02% | 2,175,234 |
| Sep 12, 2025 | 44,100.00 | 44,350.00 | 43,200.00 | 44,100.00 | 44,100.00 | 0.23% | 2,609,901 |
| Sep 11, 2025 | 42,000.00 | 44,650.00 | 40,400.00 | 44,000.00 | 44,000.00 | 4.89% | 4,054,415 |
| Sep 10, 2025 | 42,150.00 | 42,600.00 | 41,250.00 | 41,950.00 | 41,950.00 | -0.83% | 2,492,542 |
| Sep 9, 2025 | 42,850.00 | 43,600.00 | 41,550.00 | 42,300.00 | 42,300.00 | -1.17% | 2,791,931 |
| Sep 8, 2025 | 44,400.00 | 44,600.00 | 42,800.00 | 42,800.00 | 42,800.00 | -3.71% | 3,506,267 |
| Sep 5, 2025 | 45,750.00 | 46,150.00 | 44,450.00 | 44,450.00 | 44,450.00 | -2.63% | 3,410,074 |
| Sep 4, 2025 | 45,000.00 | 46,100.00 | 44,600.00 | 45,650.00 | 45,650.00 | 2.13% | 2,901,122 |
| Sep 3, 2025 | 44,950.00 | 45,600.00 | 44,000.00 | 44,700.00 | 44,700.00 | -0.67% | 2,091,702 |
| Aug 29, 2025 | 44,850.00 | 45,700.00 | 44,250.00 | 45,000.00 | 45,000.00 | 0.33% | 3,283,105 |
| Aug 28, 2025 | 43,900.00 | 45,000.00 | 43,200.00 | 44,850.00 | 44,850.00 | 2.40% | 2,572,691 |
| Aug 27, 2025 | 46,000.00 | 46,000.00 | 43,800.00 | 43,800.00 | 43,800.00 | -3.74% | 4,345,052 |
| Aug 26, 2025 | 45,200.00 | 45,650.00 | 43,800.00 | 45,500.00 | 45,500.00 | 1.11% | 4,294,805 |
| Aug 25, 2025 | 47,050.00 | 47,450.00 | 45,000.00 | 45,000.00 | 45,000.00 | -4.26% | 5,190,265 |
| Aug 22, 2025 | 48,000.00 | 48,400.00 | 45,600.00 | 47,000.00 | 47,000.00 | -2.89% | 6,742,479 |
| Aug 21, 2025 | 48,000.00 | 48,950.00 | 46,600.00 | 48,400.00 | 48,400.00 | 5.79% | 6,787,873 |