Fortune Vietnam Joint Stock Commercial Bank (HOSE:LPB)
Vietnam · Delayed Price · Currency is VND 45,500
+500 (1.11%)
At close: Aug 26, 2025
HOSE:LPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 42,900.00 | 45,750.00 | 41,000.00 | 45,750.00 | 45,750.00 | 6.89% | 7,186,901 |
| Aug 19, 2025 | 40,450.00 | 42,850.00 | 40,200.00 | 42,800.00 | 42,800.00 | 6.73% | 4,909,387 |
| Aug 18, 2025 | 39,200.00 | 40,300.00 | 38,950.00 | 40,100.00 | 40,100.00 | 2.82% | 4,135,479 |
| Aug 15, 2025 | 40,750.00 | 40,750.00 | 38,600.00 | 39,000.00 | 39,000.00 | -2.99% | 6,207,636 |
| Aug 14, 2025 | 39,850.00 | 40,550.00 | 39,600.00 | 40,200.00 | 40,200.00 | 2.55% | 7,643,461 |
| Aug 13, 2025 | 38,500.00 | 40,200.00 | 38,500.00 | 39,200.00 | 39,200.00 | 3.02% | 10,604,550 |
| Aug 12, 2025 | 35,850.00 | 38,050.00 | 35,450.00 | 38,050.00 | 38,050.00 | 6.28% | 9,587,996 |
| Aug 11, 2025 | 35,500.00 | 35,800.00 | 35,100.00 | 35,800.00 | 35,800.00 | 1.13% | 3,521,603 |
| Aug 8, 2025 | 35,800.00 | 35,850.00 | 35,000.00 | 35,400.00 | 35,400.00 | -1.12% | 3,403,580 |
| Aug 7, 2025 | 36,500.00 | 36,500.00 | 35,250.00 | 35,800.00 | 35,800.00 | -0.83% | 4,544,451 |
| Aug 6, 2025 | 35,500.00 | 36,100.00 | 35,500.00 | 36,100.00 | 36,100.00 | 2.27% | 4,144,325 |
| Aug 5, 2025 | 34,700.00 | 36,550.00 | 34,700.00 | 35,300.00 | 35,300.00 | 1.73% | 10,097,590 |
| Aug 4, 2025 | 34,450.00 | 34,850.00 | 33,800.00 | 34,700.00 | 34,700.00 | 0.58% | 3,154,926 |
| Aug 1, 2025 | 34,250.00 | 34,500.00 | 33,450.00 | 34,500.00 | 34,500.00 | 0.88% | 3,187,984 |
| Jul 31, 2025 | 34,300.00 | 34,500.00 | 33,350.00 | 34,200.00 | 34,200.00 | - | 4,622,068 |
| Jul 30, 2025 | 34,300.00 | 35,000.00 | 33,800.00 | 34,200.00 | 34,200.00 | -0.29% | 3,612,531 |
| Jul 29, 2025 | 36,650.00 | 36,750.00 | 34,300.00 | 34,300.00 | 34,300.00 | -6.16% | 6,309,727 |
| Jul 28, 2025 | 35,400.00 | 36,600.00 | 35,200.00 | 36,550.00 | 36,550.00 | 3.69% | 7,319,439 |
| Jul 25, 2025 | 35,500.00 | 35,700.00 | 35,200.00 | 35,250.00 | 35,250.00 | -0.70% | 3,463,425 |
| Jul 24, 2025 | 35,300.00 | 36,000.00 | 35,100.00 | 35,500.00 | 35,500.00 | 0.71% | 2,546,172 |
| Jul 23, 2025 | 35,950.00 | 36,000.00 | 35,250.00 | 35,250.00 | 35,250.00 | -1.81% | 3,791,131 |
| Jul 22, 2025 | 35,600.00 | 35,900.00 | 35,050.00 | 35,900.00 | 35,900.00 | 1.13% | 2,693,503 |
| Jul 21, 2025 | 35,000.00 | 36,000.00 | 34,700.00 | 35,500.00 | 35,500.00 | 2.60% | 4,479,844 |
| Jul 18, 2025 | 33,700.00 | 34,850.00 | 33,400.00 | 34,600.00 | 34,600.00 | 2.82% | 4,736,740 |
| Jul 17, 2025 | 33,950.00 | 34,000.00 | 33,650.00 | 33,650.00 | 33,650.00 | -0.44% | 3,968,481 |
| Jul 16, 2025 | 33,650.00 | 34,150.00 | 33,550.00 | 33,800.00 | 33,800.00 | 0.90% | 2,848,796 |
| Jul 15, 2025 | 32,950.00 | 33,850.00 | 32,850.00 | 33,500.00 | 33,500.00 | 1.98% | 5,407,626 |
| Jul 14, 2025 | 33,100.00 | 33,200.00 | 32,650.00 | 32,850.00 | 32,850.00 | -0.45% | 1,978,688 |
| Jul 11, 2025 | 33,350.00 | 33,500.00 | 32,950.00 | 33,000.00 | 33,000.00 | -0.90% | 2,348,523 |
| Jul 10, 2025 | 33,250.00 | 33,300.00 | 33,000.00 | 33,300.00 | 33,300.00 | 0.45% | 2,868,474 |
| Jul 9, 2025 | 33,850.00 | 34,200.00 | 33,050.00 | 33,150.00 | 33,150.00 | -1.63% | 3,897,205 |
| Jul 8, 2025 | 33,650.00 | 34,000.00 | 33,250.00 | 33,700.00 | 33,700.00 | 0.60% | 2,531,804 |
| Jul 7, 2025 | 32,900.00 | 33,500.00 | 32,750.00 | 33,500.00 | 33,500.00 | 2.29% | 5,407,671 |
| Jul 4, 2025 | 32,650.00 | 33,150.00 | 32,500.00 | 32,750.00 | 32,750.00 | 0.77% | 3,031,244 |
| Jul 3, 2025 | 32,400.00 | 32,500.00 | 32,200.00 | 32,500.00 | 32,500.00 | 0.46% | 2,875,965 |
| Jul 2, 2025 | 32,200.00 | 32,550.00 | 32,150.00 | 32,350.00 | 32,350.00 | 0.62% | 2,042,003 |
| Jul 1, 2025 | 32,350.00 | 32,400.00 | 32,050.00 | 32,150.00 | 32,150.00 | -0.31% | 1,414,617 |
| Jun 30, 2025 | 32,050.00 | 32,400.00 | 31,950.00 | 32,250.00 | 32,250.00 | 0.94% | 2,671,850 |
| Jun 27, 2025 | 31,900.00 | 32,050.00 | 31,650.00 | 31,950.00 | 31,950.00 | 0.47% | 1,901,682 |
| Jun 26, 2025 | 31,800.00 | 32,000.00 | 31,500.00 | 31,800.00 | 31,800.00 | - | 1,099,348 |
| Jun 25, 2025 | 32,000.00 | 32,300.00 | 31,600.00 | 31,800.00 | 31,800.00 | - | 1,494,302 |
| Jun 24, 2025 | 31,800.00 | 32,050.00 | 31,700.00 | 31,800.00 | 31,800.00 | 0.63% | 1,431,367 |
| Jun 23, 2025 | 31,900.00 | 31,900.00 | 31,350.00 | 31,600.00 | 31,600.00 | -0.94% | 2,905,180 |
| Jun 20, 2025 | 32,550.00 | 32,550.00 | 31,900.00 | 31,900.00 | 31,900.00 | -1.54% | 2,133,288 |
| Jun 19, 2025 | 32,000.00 | 32,500.00 | 31,800.00 | 32,400.00 | 32,400.00 | 1.41% | 2,734,317 |
| Jun 18, 2025 | 32,500.00 | 32,500.00 | 31,900.00 | 31,950.00 | 31,950.00 | -1.24% | 2,025,243 |