Fortune Vietnam Joint Stock Commercial Bank (HOSE:LPB)
Vietnam · Delayed Price · Currency is VND 48,600
+1,100 (2.32%)
At close: Dec 3, 2025
HOSE:LPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 51,500.00 | 52,100.00 | 49,300.00 | 49,300.00 | 49,300.00 | -4.27% | 2,776,579 |
| Nov 6, 2025 | 51,700.00 | 52,400.00 | 50,700.00 | 51,500.00 | 51,500.00 | - | 2,116,343 |
| Nov 5, 2025 | 51,700.00 | 52,200.00 | 51,000.00 | 51,500.00 | 51,500.00 | -0.39% | 1,682,703 |
| Nov 4, 2025 | 51,100.00 | 52,500.00 | 51,000.00 | 51,700.00 | 51,700.00 | 1.97% | 3,081,681 |
| Nov 3, 2025 | 50,900.00 | 52,500.00 | 50,200.00 | 50,700.00 | 50,700.00 | - | 2,268,593 |
| 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 |