Fortune Vietnam Joint Stock Commercial Bank (HOSE:LPB)
Vietnam · Delayed Price · Currency is VND 42,350
+800 (1.93%)
At close: Jan 20, 2026
HOSE:LPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 41,700.00 | 43,250.00 | 41,350.00 | 42,350.00 | 42,350.00 | 1.93% | 2,746,985 |
| Jan 19, 2026 | 41,900.00 | 42,100.00 | 41,350.00 | 41,550.00 | 41,550.00 | -0.48% | 866,229 |
| Jan 16, 2026 | 41,600.00 | 42,150.00 | 41,200.00 | 41,750.00 | 41,750.00 | 0.60% | 1,932,390 |
| Jan 15, 2026 | 41,850.00 | 42,100.00 | 41,000.00 | 41,500.00 | 41,500.00 | -0.48% | 3,303,403 |
| Jan 14, 2026 | 42,100.00 | 42,200.00 | 41,250.00 | 41,700.00 | 41,700.00 | -0.48% | 36,787,660 |
| Jan 13, 2026 | 42,800.00 | 42,800.00 | 41,300.00 | 41,900.00 | 41,900.00 | -1.18% | 2,380,649 |
| Jan 12, 2026 | 41,400.00 | 42,450.00 | 41,300.00 | 42,400.00 | 42,400.00 | 2.91% | 2,303,160 |
| Jan 9, 2026 | 42,100.00 | 42,500.00 | 40,950.00 | 41,200.00 | 41,200.00 | -1.90% | 2,100,835 |
| Jan 8, 2026 | 42,200.00 | 42,300.00 | 41,400.00 | 42,000.00 | 42,000.00 | -0.24% | 1,926,570 |
| Jan 7, 2026 | 41,900.00 | 42,500.00 | 41,650.00 | 42,100.00 | 42,100.00 | 0.96% | 1,273,540 |
| Jan 6, 2026 | 40,700.00 | 41,850.00 | 40,550.00 | 41,700.00 | 41,700.00 | 2.96% | 4,417,781 |
| Jan 5, 2026 | 42,000.00 | 42,300.00 | 39,900.00 | 40,500.00 | 40,500.00 | -3.11% | 4,160,549 |
| Dec 31, 2025 | 42,050.00 | 42,050.00 | 41,450.00 | 41,800.00 | 41,800.00 | -0.24% | 19,323,648 |
| Dec 30, 2025 | 41,950.00 | 41,950.00 | 41,600.00 | 41,900.00 | 41,900.00 | 0.24% | 11,054,610 |
| Dec 29, 2025 | 41,500.00 | 42,150.00 | 41,450.00 | 41,800.00 | 41,800.00 | 0.72% | 27,672,940 |
| Dec 26, 2025 | 42,100.00 | 42,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | -1.19% | 31,096,551 |
| Dec 25, 2025 | 43,000.00 | 43,300.00 | 42,000.00 | 42,000.00 | 42,000.00 | -1.87% | 27,052,250 |
| Dec 24, 2025 | 42,000.00 | 43,850.00 | 42,000.00 | 42,800.00 | 42,800.00 | 2.39% | 2,618,898 |
| Dec 23, 2025 | 44,250.00 | 44,250.00 | 41,250.00 | 41,800.00 | 41,800.00 | -5.00% | 12,708,060 |
| Dec 22, 2025 | 43,800.00 | 44,450.00 | 43,200.00 | 44,000.00 | 44,000.00 | 1.15% | 2,656,534 |
| Dec 19, 2025 | 44,000.00 | 46,800.00 | 43,500.00 | 43,500.00 | 43,500.00 | -0.68% | 1,842,283 |
| Dec 18, 2025 | 44,200.00 | 44,200.00 | 42,850.00 | 43,800.00 | 43,800.00 | -0.45% | 1,672,707 |
| Dec 17, 2025 | 44,700.00 | 44,800.00 | 43,300.00 | 44,000.00 | 44,000.00 | -1.01% | 1,932,906 |
| Dec 16, 2025 | 43,000.00 | 44,500.00 | 42,750.00 | 44,450.00 | 44,450.00 | 3.86% | 2,139,208 |
| Dec 15, 2025 | 44,350.00 | 44,350.00 | 42,500.00 | 42,800.00 | 42,800.00 | -3.17% | 1,434,157 |
| Dec 12, 2025 | 44,750.00 | 44,850.00 | 43,200.00 | 44,200.00 | 44,200.00 | -0.67% | 1,572,352 |
| Dec 11, 2025 | 44,500.00 | 45,500.00 | 44,250.00 | 44,500.00 | 44,500.00 | 0.68% | 1,276,196 |
| Dec 10, 2025 | 44,650.00 | 44,750.00 | 43,800.00 | 44,200.00 | 44,200.00 | 0.45% | 1,496,017 |
| Dec 9, 2025 | 46,400.00 | 46,400.00 | 43,600.00 | 44,000.00 | 44,000.00 | -4.97% | 4,636,451 |
| Dec 8, 2025 | 48,100.00 | 48,550.00 | 46,050.00 | 46,300.00 | 46,300.00 | -3.74% | 3,069,253 |
| Dec 5, 2025 | 49,650.00 | 49,650.00 | 48,100.00 | 48,100.00 | 48,100.00 | -2.83% | 1,084,739 |
| Dec 4, 2025 | 48,850.00 | 50,000.00 | 48,850.00 | 49,500.00 | 49,500.00 | 1.85% | 1,218,203 |
| Dec 3, 2025 | 48,000.00 | 49,000.00 | 48,000.00 | 48,600.00 | 48,600.00 | 2.32% | 1,492,480 |
| Dec 2, 2025 | 48,100.00 | 48,500.00 | 47,300.00 | 47,500.00 | 47,500.00 | -0.84% | 1,320,105 |
| Dec 1, 2025 | 48,800.00 | 49,000.00 | 47,900.00 | 47,900.00 | 47,900.00 | -1.44% | 800,697 |
| Nov 28, 2025 | 49,500.00 | 50,700.00 | 48,200.00 | 48,600.00 | 48,600.00 | -1.42% | 1,511,179 |
| Nov 27, 2025 | 49,750.00 | 50,200.00 | 49,200.00 | 49,300.00 | 49,300.00 | -0.60% | 1,174,943 |
| Nov 26, 2025 | 49,150.00 | 50,000.00 | 49,150.00 | 49,600.00 | 49,600.00 | 1.22% | 1,650,320 |
| Nov 25, 2025 | 48,600.00 | 49,300.00 | 48,500.00 | 49,000.00 | 49,000.00 | 0.93% | 1,402,223 |
| Nov 24, 2025 | 48,700.00 | 49,500.00 | 48,550.00 | 48,550.00 | 48,550.00 | - | 1,268,600 |
| Nov 21, 2025 | 49,300.00 | 49,700.00 | 48,500.00 | 48,550.00 | 48,550.00 | -1.52% | 1,101,142 |
| Nov 20, 2025 | 49,700.00 | 50,200.00 | 49,300.00 | 49,300.00 | 49,300.00 | -0.40% | 2,217,333 |
| Nov 19, 2025 | 49,600.00 | 49,650.00 | 48,550.00 | 49,500.00 | 49,500.00 | -0.10% | 1,341,918 |
| Nov 18, 2025 | 50,400.00 | 50,500.00 | 48,950.00 | 49,550.00 | 49,550.00 | -1.29% | 1,444,846 |
| Nov 17, 2025 | 50,600.00 | 50,600.00 | 49,300.00 | 50,200.00 | 50,200.00 | 0.60% | 974,157 |
| Nov 14, 2025 | 49,000.00 | 49,900.00 | 48,600.00 | 49,900.00 | 49,900.00 | 2.04% | 1,247,629 |
| Nov 13, 2025 | 48,700.00 | 49,100.00 | 48,000.00 | 48,900.00 | 48,900.00 | 0.51% | 1,410,198 |
| Nov 12, 2025 | 47,750.00 | 48,850.00 | 47,350.00 | 48,650.00 | 48,650.00 | 2.42% | 1,679,180 |
| Nov 11, 2025 | 48,500.00 | 49,050.00 | 47,400.00 | 47,500.00 | 47,500.00 | -1.66% | 2,383,023 |
| Nov 10, 2025 | 50,100.00 | 50,900.00 | 48,300.00 | 48,300.00 | 48,300.00 | -2.03% | 1,797,393 |