Fortune Vietnam Joint Stock Commercial Bank (HOSE:LPB)
Vietnam · Delayed Price · Currency is VND 34,500
+300 (0.88%)
At close: Aug 1, 2025
HOSE:LPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 31,950.00 | 32,500.00 | 31,800.00 | 32,350.00 | 32,350.00 | 2.21% | 4,083,935 |
| Jun 16, 2025 | 31,700.00 | 31,950.00 | 31,550.00 | 31,650.00 | 31,650.00 | 0.16% | 1,895,721 |
| Jun 13, 2025 | 31,600.00 | 32,050.00 | 31,400.00 | 31,600.00 | 31,600.00 | -0.16% | 3,074,595 |
| Jun 12, 2025 | 31,900.00 | 32,000.00 | 31,500.00 | 31,650.00 | 31,650.00 | 0.64% | 1,497,811 |
| Jun 11, 2025 | 31,500.00 | 31,700.00 | 31,400.00 | 31,450.00 | 31,450.00 | - | 1,113,721 |
| Jun 10, 2025 | 31,500.00 | 32,200.00 | 31,300.00 | 31,450.00 | 31,450.00 | 0.64% | 2,515,536 |
| Jun 9, 2025 | 31,200.00 | 31,500.00 | 30,700.00 | 31,250.00 | 31,250.00 | 0.16% | 1,906,587 |
| Jun 6, 2025 | 31,800.00 | 31,850.00 | 31,200.00 | 31,200.00 | 31,200.00 | -1.89% | 2,478,883 |
| Jun 5, 2025 | 31,900.00 | 31,900.00 | 31,600.00 | 31,800.00 | 31,800.00 | 0.16% | 1,359,150 |
| Jun 4, 2025 | 32,050.00 | 32,200.00 | 31,750.00 | 31,750.00 | 31,750.00 | -0.78% | 2,140,798 |
| Jun 3, 2025 | 32,300.00 | 32,300.00 | 31,950.00 | 32,000.00 | 32,000.00 | - | 1,857,331 |
| Jun 2, 2025 | 31,800.00 | 32,050.00 | 31,400.00 | 32,000.00 | 32,000.00 | 0.63% | 2,238,501 |
| May 30, 2025 | 32,100.00 | 32,150.00 | 31,600.00 | 31,800.00 | 31,800.00 | -0.63% | 1,474,643 |
| May 29, 2025 | 32,100.00 | 32,300.00 | 31,950.00 | 32,000.00 | 32,000.00 | 0.16% | 1,541,788 |
| May 28, 2025 | 32,400.00 | 32,400.00 | 31,900.00 | 31,950.00 | 31,950.00 | -0.78% | 2,138,146 |
| May 27, 2025 | 32,600.00 | 32,600.00 | 32,100.00 | 32,200.00 | 32,200.00 | -0.92% | 1,965,332 |
| May 26, 2025 | 32,100.00 | 32,650.00 | 31,300.00 | 32,500.00 | 32,500.00 | 1.72% | 2,531,249 |