Fortune Vietnam Joint Stock Commercial Bank (HOSE:LPB)
Vietnam · Delayed Price · Currency is VND 43,050
-100 (-0.23%)
At close: Feb 27, 2026
HOSE:LPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 42,950.00 | 43,000.00 | 41,900.00 | 41,900.00 | 41,900.00 | -2.67% | 2,110,884 |
| Feb 27, 2026 | 43,500.00 | 44,300.00 | 42,750.00 | 43,050.00 | 43,050.00 | -0.23% | 1,511,843 |
| Feb 26, 2026 | 42,550.00 | 43,750.00 | 42,200.00 | 43,150.00 | 43,150.00 | 2.01% | 4,544,998 |
| Feb 25, 2026 | 42,650.00 | 42,850.00 | 42,050.00 | 42,300.00 | 42,300.00 | -0.70% | 6,616,475 |
| Feb 24, 2026 | 42,600.00 | 42,950.00 | 42,100.00 | 42,600.00 | 42,600.00 | 0.12% | 1,451,289 |
| Feb 23, 2026 | 42,850.00 | 42,850.00 | 42,350.00 | 42,550.00 | 42,550.00 | 1.19% | 759,824 |
| Feb 13, 2026 | 41,950.00 | 42,700.00 | 41,050.00 | 42,050.00 | 42,050.00 | 0.48% | 2,459,587 |
| Feb 12, 2026 | 42,200.00 | 42,200.00 | 41,650.00 | 41,850.00 | 41,850.00 | -0.48% | 1,517,138 |
| Feb 11, 2026 | 41,950.00 | 42,250.00 | 41,650.00 | 42,050.00 | 42,050.00 | 0.60% | 1,278,014 |
| Feb 10, 2026 | 42,000.00 | 42,150.00 | 41,300.00 | 41,800.00 | 41,800.00 | -0.12% | 1,612,377 |
| Feb 9, 2026 | 42,050.00 | 42,300.00 | 41,700.00 | 41,850.00 | 41,850.00 | -0.12% | 819,646 |
| Feb 6, 2026 | 41,100.00 | 41,900.00 | 40,400.00 | 41,900.00 | 41,900.00 | 2.20% | 1,894,804 |
| Feb 5, 2026 | 42,800.00 | 42,800.00 | 41,000.00 | 41,000.00 | 41,000.00 | -2.84% | 1,332,964 |
| Feb 4, 2026 | 41,700.00 | 42,200.00 | 41,700.00 | 42,200.00 | 42,200.00 | 1.56% | 1,568,957 |
| Feb 3, 2026 | 42,200.00 | 42,350.00 | 41,500.00 | 41,550.00 | 41,550.00 | -1.07% | 1,256,998 |
| Feb 2, 2026 | 41,500.00 | 42,200.00 | 40,750.00 | 42,000.00 | 42,000.00 | 0.84% | 1,417,184 |
| Jan 30, 2026 | 41,900.00 | 42,600.00 | 41,500.00 | 41,650.00 | 41,650.00 | -0.12% | 1,480,329 |
| Jan 29, 2026 | 42,150.00 | 42,450.00 | 41,500.00 | 41,700.00 | 41,700.00 | -0.71% | 802,401 |
| Jan 28, 2026 | 42,200.00 | 42,500.00 | 41,750.00 | 42,000.00 | 42,000.00 | - | 993,792 |
| Jan 27, 2026 | 42,000.00 | 42,550.00 | 41,900.00 | 42,000.00 | 42,000.00 | 0.24% | 1,456,965 |
| Jan 26, 2026 | 42,600.00 | 43,300.00 | 41,500.00 | 41,900.00 | 41,900.00 | -1.18% | 1,422,966 |
| Jan 23, 2026 | 43,900.00 | 43,900.00 | 41,900.00 | 42,400.00 | 42,400.00 | -2.08% | 1,939,935 |
| Jan 22, 2026 | 42,950.00 | 44,000.00 | 42,900.00 | 43,300.00 | 43,300.00 | 0.81% | 2,763,255 |
| Jan 21, 2026 | 42,500.00 | 45,000.00 | 42,500.00 | 42,950.00 | 42,950.00 | 1.42% | 3,092,434 |
| 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 |