Fortune Vietnam Joint Stock Commercial Bank (HOSE:LPB)
Vietnam · Delayed Price · Currency is VND 42,000
-800 (-1.87%)
At close: Dec 25, 2025
HOSE:LPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |