Fortune Vietnam Joint Stock Commercial Bank (HOSE:LPB)
Vietnam · Delayed Price · Currency is VND 52,400
-900 (-1.69%)
At close: Jul 24, 2026
HOSE:LPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 53,000.00 | 53,800.00 | 51,900.00 | 52,400.00 | 52,400.00 | -1.69% | 2,241,752 |
| Jul 23, 2026 | 54,900.00 | 55,000.00 | 53,300.00 | 53,300.00 | 53,300.00 | -2.02% | 21,408,391 |
| Jul 22, 2026 | 54,800.00 | 55,300.00 | 53,500.00 | 54,400.00 | 54,400.00 | -0.37% | 4,203,360 |
| Jul 21, 2026 | 53,800.00 | 56,000.00 | 53,300.00 | 54,600.00 | 54,600.00 | 2.06% | 136,115,500 |
| Jul 20, 2026 | 52,800.00 | 53,500.00 | 52,500.00 | 53,500.00 | 53,500.00 | 1.13% | 886,460 |
| Jul 17, 2026 | 52,300.00 | 53,700.00 | 51,300.00 | 52,900.00 | 52,900.00 | 1.73% | 7,961,747 |
| Jul 16, 2026 | 51,500.00 | 52,400.00 | 51,300.00 | 52,000.00 | 52,000.00 | 0.97% | 2,763,155 |
| Jul 15, 2026 | 51,600.00 | 52,500.00 | 50,700.00 | 51,500.00 | 51,500.00 | - | 2,315,415 |
| Jul 14, 2026 | 51,700.00 | 52,500.00 | 50,100.00 | 51,500.00 | 51,500.00 | -0.19% | 2,307,101 |
| Jul 13, 2026 | 53,300.00 | 54,000.00 | 51,500.00 | 51,600.00 | 51,600.00 | -3.37% | 2,169,599 |
| Jul 10, 2026 | 52,400.00 | 54,200.00 | 52,400.00 | 53,400.00 | 53,400.00 | 1.91% | 2,498,650 |
| Jul 9, 2026 | 52,800.00 | 53,400.00 | 52,400.00 | 52,400.00 | 52,400.00 | -1.32% | 943,260 |
| Jul 8, 2026 | 53,800.00 | 53,800.00 | 52,500.00 | 53,100.00 | 53,100.00 | -1.30% | 1,682,445 |
| Jul 7, 2026 | 52,000.00 | 53,800.00 | 51,700.00 | 53,800.00 | 53,800.00 | 4.87% | 1,725,790 |
| Jul 6, 2026 | 51,000.00 | 52,800.00 | 51,000.00 | 51,300.00 | 51,300.00 | 0.59% | 1,779,679 |
| Jul 3, 2026 | 52,100.00 | 52,300.00 | 50,800.00 | 51,000.00 | 51,000.00 | -2.11% | 2,057,351 |
| Jul 2, 2026 | 53,900.00 | 53,900.00 | 52,000.00 | 52,100.00 | 52,100.00 | -1.88% | 6,263,276 |
| Jul 1, 2026 | 53,900.00 | 54,300.00 | 52,800.00 | 53,100.00 | 53,100.00 | -0.75% | 1,410,294 |
| Jun 30, 2026 | 54,700.00 | 55,400.00 | 53,500.00 | 53,500.00 | 53,500.00 | -2.19% | 2,040,702 |
| Jun 29, 2026 | 53,000.00 | 55,200.00 | 52,200.00 | 54,700.00 | 54,700.00 | 3.21% | 6,748,462 |
| Jun 26, 2026 | 56,100.00 | 56,200.00 | 52,300.00 | 53,000.00 | 53,000.00 | -5.36% | 13,175,790 |
| Jun 25, 2026 | 56,100.00 | 58,500.00 | 55,500.00 | 56,000.00 | 56,000.00 | 0.90% | 12,752,170 |
| Jun 24, 2026 | 56,200.00 | 56,200.00 | 54,800.00 | 55,500.00 | 55,500.00 | 5.51% | 11,882,860 |
| Jun 23, 2026 | 50,500.00 | 52,600.00 | 50,200.00 | 52,600.00 | 52,600.00 | 6.91% | 171,167,355 |
| Jun 22, 2026 | 49,300.00 | 50,000.00 | 48,100.00 | 49,200.00 | 49,200.00 | 2.50% | 4,250,950 |
| Jun 19, 2026 | 47,050.00 | 49,600.00 | 46,500.00 | 48,000.00 | 48,000.00 | 2.02% | 37,046,697 |
| Jun 18, 2026 | 46,700.00 | 47,500.00 | 45,450.00 | 47,050.00 | 47,050.00 | 0.32% | 8,197,760 |
| Jun 17, 2026 | 46,450.00 | 47,000.00 | 46,150.00 | 46,900.00 | 46,900.00 | 0.97% | 2,018,210 |
| Jun 16, 2026 | 46,200.00 | 46,500.00 | 46,000.00 | 46,450.00 | 46,450.00 | 0.54% | 445,046 |
| Jun 15, 2026 | 45,600.00 | 46,550.00 | 45,500.00 | 46,200.00 | 46,200.00 | 1.54% | 445,921 |
| Jun 12, 2026 | 46,150.00 | 47,500.00 | 45,100.00 | 45,500.00 | 45,500.00 | -1.19% | 1,038,974 |
| Jun 11, 2026 | 46,600.00 | 46,600.00 | 46,050.00 | 46,050.00 | 46,050.00 | -1.18% | 308,698 |
| Jun 10, 2026 | 46,400.00 | 46,950.00 | 46,050.00 | 46,600.00 | 46,600.00 | 0.43% | 856,898 |
| Jun 9, 2026 | 46,300.00 | 47,000.00 | 46,000.00 | 46,400.00 | 46,400.00 | 0.22% | 619,404 |
| Jun 8, 2026 | 46,900.00 | 48,300.00 | 46,000.00 | 46,300.00 | 46,300.00 | 1.42% | 1,203,895 |
| Jun 5, 2026 | 46,550.00 | 47,200.00 | 45,100.00 | 45,650.00 | 45,650.00 | -1.72% | 1,409,011 |
| Jun 4, 2026 | 48,000.00 | 48,250.00 | 45,700.00 | 46,450.00 | 46,450.00 | -3.23% | 1,932,581 |
| Jun 3, 2026 | 50,900.00 | 51,800.00 | 48,000.00 | 48,000.00 | 48,000.00 | -5.70% | 1,579,529 |
| Jun 2, 2026 | 51,800.00 | 52,000.00 | 50,900.00 | 50,900.00 | 50,900.00 | -1.74% | 1,475,930 |
| Jun 1, 2026 | 52,000.00 | 52,400.00 | 51,800.00 | 51,800.00 | 51,800.00 | -0.38% | 624,144 |
| May 29, 2026 | 53,000.00 | 54,100.00 | 52,000.00 | 52,000.00 | 52,000.00 | -1.89% | 925,425 |
| May 28, 2026 | 54,000.00 | 54,600.00 | 53,000.00 | 53,000.00 | 53,000.00 | -1.85% | 1,107,574 |
| May 27, 2026 | 54,500.00 | 55,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | -0.18% | 1,298,573 |
| May 26, 2026 | 54,700.00 | 54,700.00 | 53,900.00 | 54,100.00 | 54,100.00 | 0.19% | 489,190 |
| May 25, 2026 | 53,200.00 | 54,800.00 | 53,200.00 | 54,000.00 | 54,000.00 | 1.50% | 1,273,926 |
| May 22, 2026 | 54,500.00 | 54,500.00 | 53,000.00 | 53,200.00 | 53,200.00 | - | 567,778 |
| May 21, 2026 | 52,800.00 | 54,000.00 | 52,500.00 | 53,200.00 | 53,200.00 | 1.72% | 4,208,851 |
| May 20, 2026 | 51,600.00 | 52,800.00 | 51,600.00 | 52,300.00 | 52,300.00 | 1.36% | 1,003,416 |
| May 19, 2026 | 52,400.00 | 53,000.00 | 51,400.00 | 51,600.00 | 51,600.00 | -1.34% | 1,364,381 |
| May 18, 2026 | 51,500.00 | 52,700.00 | 51,000.00 | 52,300.00 | 52,300.00 | 1.55% | 3,071,357 |