Fortune Vietnam Joint Stock Commercial Bank (HOSE:LPB)
Vietnam · Delayed Price · Currency is VND 41,100
-2,800 (-6.38%)
At close: Mar 20, 2026
HOSE:LPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 43,900.00 | 44,000.00 | 41,050.00 | 41,100.00 | 41,100.00 | -6.38% | 1,974,967 |
| Mar 19, 2026 | 43,650.00 | 43,900.00 | 41,500.00 | 43,900.00 | 43,900.00 | 0.57% | 4,449,064 |
| Mar 18, 2026 | 43,750.00 | 44,500.00 | 43,300.00 | 43,650.00 | 43,650.00 | 0.69% | 2,200,157 |
| Mar 17, 2026 | 42,300.00 | 44,100.00 | 42,200.00 | 43,350.00 | 43,350.00 | 3.21% | 3,414,746 |
| Mar 16, 2026 | 41,600.00 | 42,000.00 | 40,900.00 | 42,000.00 | 42,000.00 | 1.20% | 1,220,371 |
| Mar 13, 2026 | 41,100.00 | 41,800.00 | 40,900.00 | 41,500.00 | 41,500.00 | 0.97% | 3,102,979 |
| Mar 12, 2026 | 41,500.00 | 41,600.00 | 40,600.00 | 41,100.00 | 41,100.00 | -1.44% | 2,168,542 |
| Mar 11, 2026 | 40,550.00 | 41,800.00 | 39,800.00 | 41,700.00 | 41,700.00 | 2.71% | 2,276,919 |
| Mar 10, 2026 | 40,900.00 | 41,400.00 | 39,500.00 | 40,600.00 | 40,600.00 | 0.62% | 3,563,689 |
| Mar 9, 2026 | 42,000.00 | 42,050.00 | 39,500.00 | 40,350.00 | 40,350.00 | -4.50% | 6,997,937 |
| Mar 6, 2026 | 42,900.00 | 42,900.00 | 41,850.00 | 42,250.00 | 42,250.00 | -1.40% | 1,470,581 |
| Mar 5, 2026 | 43,500.00 | 43,500.00 | 42,000.00 | 42,850.00 | 42,850.00 | -0.58% | 5,634,545 |
| Mar 4, 2026 | 42,400.00 | 43,100.00 | 41,500.00 | 43,100.00 | 43,100.00 | 1.65% | 2,094,059 |
| Mar 3, 2026 | 42,700.00 | 42,700.00 | 41,500.00 | 42,400.00 | 42,400.00 | 1.19% | 1,333,886 |
| 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 |