Fortune Vietnam Joint Stock Commercial Bank (HOSE:LPB)
Vietnam · Delayed Price · Currency is VND 47,000
-300 (-0.63%)
At close: May 4, 2026
HOSE:LPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 47,300.00 | 47,700.00 | 46,400.00 | 47,000.00 | 47,000.00 | -0.63% | 814,797 |
| Apr 29, 2026 | 45,600.00 | 47,450.00 | 45,300.00 | 47,300.00 | 47,300.00 | 3.73% | 1,431,749 |
| Apr 28, 2026 | 46,300.00 | 46,800.00 | 45,150.00 | 45,600.00 | 45,600.00 | -1.51% | 986,877 |
| Apr 24, 2026 | 47,000.00 | 47,000.00 | 45,800.00 | 46,300.00 | 46,300.00 | -0.43% | 630,734 |
| Apr 23, 2026 | 47,250.00 | 47,400.00 | 46,450.00 | 46,500.00 | 46,500.00 | -1.06% | 1,157,198 |
| Apr 22, 2026 | 47,350.00 | 47,350.00 | 46,150.00 | 47,000.00 | 47,000.00 | -0.11% | 1,665,608 |
| Apr 21, 2026 | 46,550.00 | 48,800.00 | 46,200.00 | 47,050.00 | 47,050.00 | 2.28% | 3,010,320 |
| Apr 20, 2026 | 46,700.00 | 47,800.00 | 46,000.00 | 46,000.00 | 46,000.00 | - | 1,096,868 |
| Apr 17, 2026 | 47,900.00 | 47,900.00 | 46,000.00 | 46,000.00 | 46,000.00 | -2.75% | 1,565,599 |
| Apr 16, 2026 | 47,950.00 | 47,950.00 | 47,050.00 | 47,300.00 | 47,300.00 | -0.84% | 836,638 |
| Apr 15, 2026 | 48,600.00 | 48,700.00 | 47,700.00 | 47,700.00 | 47,700.00 | -0.63% | 2,187,390 |
| Apr 14, 2026 | 48,500.00 | 49,850.00 | 48,000.00 | 48,000.00 | 48,000.00 | 0.10% | 1,924,049 |
| Apr 13, 2026 | 49,400.00 | 50,100.00 | 47,850.00 | 47,950.00 | 47,950.00 | -2.74% | 3,883,900 |
| Apr 10, 2026 | 49,350.00 | 49,850.00 | 48,000.00 | 49,300.00 | 49,300.00 | 2.71% | 2,189,813 |
| Apr 9, 2026 | 47,600.00 | 49,400.00 | 47,250.00 | 48,000.00 | 48,000.00 | 1.05% | 1,647,628 |
| Apr 8, 2026 | 49,000.00 | 50,000.00 | 47,450.00 | 47,500.00 | 47,500.00 | -1.04% | 2,228,402 |
| Apr 7, 2026 | 46,600.00 | 48,550.00 | 46,400.00 | 48,000.00 | 48,000.00 | 4.12% | 3,638,780 |
| Apr 6, 2026 | 43,500.00 | 46,100.00 | 43,350.00 | 46,100.00 | 46,100.00 | 6.96% | 4,031,825 |
| Apr 3, 2026 | 41,800.00 | 43,500.00 | 41,800.00 | 43,100.00 | 43,100.00 | 3.11% | 2,481,806 |
| Apr 2, 2026 | 42,600.00 | 42,600.00 | 41,450.00 | 41,800.00 | 41,800.00 | -1.42% | 996,147 |
| Apr 1, 2026 | 42,300.00 | 42,700.00 | 41,950.00 | 42,400.00 | 42,400.00 | 1.19% | 1,739,451 |
| Mar 31, 2026 | 42,050.00 | 42,350.00 | 41,500.00 | 41,900.00 | 41,900.00 | -0.12% | 1,069,555 |
| Mar 30, 2026 | 41,800.00 | 42,100.00 | 41,200.00 | 41,950.00 | 41,950.00 | 0.36% | 1,490,277 |
| Mar 27, 2026 | 41,800.00 | 42,200.00 | 41,700.00 | 41,800.00 | 41,800.00 | - | 1,153,610 |
| Mar 26, 2026 | 41,900.00 | 42,000.00 | 41,450.00 | 41,800.00 | 41,800.00 | - | 637,726 |
| Mar 25, 2026 | 42,000.00 | 42,300.00 | 41,450.00 | 41,800.00 | 41,800.00 | -0.24% | 955,057 |
| Mar 24, 2026 | 41,300.00 | 41,950.00 | 40,950.00 | 41,900.00 | 41,900.00 | 1.82% | 1,021,313 |
| Mar 23, 2026 | 41,100.00 | 42,550.00 | 40,950.00 | 41,150.00 | 41,150.00 | 0.12% | 2,492,016 |
| 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 |