Fortune Vietnam Joint Stock Commercial Bank (HOSE:LPB)
Vietnam · Delayed Price · Currency is VND 47,300
+1,000 (2.16%)
At close: Sep 23, 2026
HOSE:LPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 46,300.00 | 47,300.00 | 46,050.00 | 47,300.00 | 47,300.00 | 2.16% | 1,886,933 |
| Sep 22, 2026 | 46,200.00 | 46,600.00 | 45,900.00 | 46,300.00 | 46,300.00 | 0.43% | 1,654,638 |
| Sep 21, 2026 | 48,100.00 | 48,100.00 | 46,100.00 | 46,100.00 | 46,100.00 | -3.96% | 2,494,352 |
| Sep 18, 2026 | 47,500.00 | 48,400.00 | 47,450.00 | 48,000.00 | 48,000.00 | 1.05% | 2,097,048 |
| Sep 17, 2026 | 46,200.00 | 47,500.00 | 46,200.00 | 47,500.00 | 47,500.00 | 2.04% | 2,880,297 |
| Sep 16, 2026 | 47,750.00 | 47,750.00 | 46,100.00 | 46,550.00 | 46,550.00 | -2.00% | 4,162,356 |
| Sep 15, 2026 | 46,150.00 | 47,900.00 | 46,150.00 | 47,500.00 | 47,500.00 | 3.26% | 2,045,936 |
| Sep 14, 2026 | 46,750.00 | 47,250.00 | 45,700.00 | 46,000.00 | 46,000.00 | -1.50% | 2,224,989 |
| Sep 11, 2026 | 48,000.00 | 48,000.00 | 46,500.00 | 46,700.00 | 46,700.00 | -3.01% | 2,246,312 |
| Sep 10, 2026 | 48,150.00 | 48,550.00 | 47,300.00 | 48,150.00 | 48,150.00 | - | 5,688,188 |
| Sep 9, 2026 | 49,150.00 | 49,200.00 | 48,050.00 | 48,150.00 | 48,150.00 | -1.73% | 2,149,868 |
| Sep 8, 2026 | 49,750.00 | 49,750.00 | 48,300.00 | 49,000.00 | 49,000.00 | -1.31% | 5,792,340 |
| Sep 7, 2026 | 49,000.00 | 50,000.00 | 48,850.00 | 49,650.00 | 49,650.00 | 1.33% | 1,918,244 |
| Sep 4, 2026 | 48,700.00 | 49,250.00 | 48,450.00 | 49,000.00 | 49,000.00 | 0.41% | 5,588,221 |
| Sep 3, 2026 | 49,950.00 | 50,000.00 | 48,000.00 | 48,800.00 | 48,800.00 | -2.30% | 7,733,973 |
| Aug 28, 2026 | 49,700.00 | 50,500.00 | 49,350.00 | 49,950.00 | 49,950.00 | 1.11% | 3,036,348 |
| Aug 27, 2026 | 49,300.00 | 49,800.00 | 49,100.00 | 49,400.00 | 49,400.00 | -0.40% | 4,394,727 |
| Aug 26, 2026 | 50,000.00 | 50,200.00 | 48,700.00 | 49,600.00 | 49,600.00 | -0.40% | 4,109,104 |
| Aug 25, 2026 | 49,150.00 | 50,600.00 | 49,100.00 | 49,800.00 | 49,800.00 | 1.43% | 7,841,644 |
| Aug 24, 2026 | 51,000.00 | 51,000.00 | 48,500.00 | 49,100.00 | 49,100.00 | -1.80% | 4,792,154 |
| Aug 21, 2026 | 49,800.00 | 50,500.00 | 48,500.00 | 50,000.00 | 50,000.00 | - | 3,875,131 |
| Aug 20, 2026 | 51,000.00 | 51,300.00 | 49,650.00 | 50,000.00 | 50,000.00 | -1.38% | 2,731,419 |
| Aug 19, 2026 | 50,300.00 | 51,300.00 | 50,000.00 | 50,700.00 | 50,700.00 | 1.40% | 1,258,934 |
| Aug 18, 2026 | 51,100.00 | 51,500.00 | 50,000.00 | 50,000.00 | 50,000.00 | -1.77% | 3,180,841 |
| Aug 17, 2026 | 52,900.00 | 52,900.00 | 50,100.00 | 50,900.00 | 50,900.00 | -2.86% | 4,566,251 |
| Aug 14, 2026 | 53,700.00 | 54,000.00 | 52,000.00 | 52,400.00 | 52,400.00 | -2.60% | 4,374,589 |
| Aug 13, 2026 | 53,800.00 | 54,400.00 | 52,500.00 | 53,800.00 | 53,800.00 | - | 5,332,397 |
| Aug 12, 2026 | 53,700.00 | 54,500.00 | 53,300.00 | 53,800.00 | 53,800.00 | 0.19% | 2,829,452 |
| Aug 11, 2026 | 52,800.00 | 53,800.00 | 52,300.00 | 53,700.00 | 53,700.00 | 2.68% | 2,614,082 |
| Aug 10, 2026 | 52,900.00 | 53,100.00 | 52,000.00 | 52,300.00 | 52,300.00 | -1.13% | 1,777,857 |
| Aug 7, 2026 | 52,000.00 | 53,400.00 | 51,900.00 | 52,900.00 | 52,900.00 | 1.73% | 9,668,941 |
| Aug 6, 2026 | 53,200.00 | 53,300.00 | 51,300.00 | 52,000.00 | 52,000.00 | -1.89% | 3,952,011 |
| Aug 5, 2026 | 54,300.00 | 54,300.00 | 52,800.00 | 53,000.00 | 53,000.00 | -1.49% | 3,596,602 |
| Aug 4, 2026 | 53,200.00 | 53,800.00 | 52,500.00 | 53,800.00 | 53,800.00 | 1.51% | 3,656,220 |
| Aug 3, 2026 | 52,100.00 | 54,000.00 | 52,100.00 | 53,000.00 | 53,000.00 | 2.32% | 2,573,333 |
| Jul 31, 2026 | 52,100.00 | 53,500.00 | 51,800.00 | 51,800.00 | 51,800.00 | -1.52% | 4,117,519 |
| Jul 30, 2026 | 52,100.00 | 53,800.00 | 51,700.00 | 52,600.00 | 52,600.00 | - | 5,837,764 |
| Jul 29, 2026 | 52,800.00 | 53,400.00 | 52,200.00 | 52,600.00 | 52,600.00 | -1.68% | 3,259,538 |
| Jul 28, 2026 | 54,100.00 | 54,800.00 | 53,500.00 | 53,500.00 | 53,500.00 | -0.93% | 2,571,247 |
| Jul 27, 2026 | 53,500.00 | 56,000.00 | 53,200.00 | 54,000.00 | 54,000.00 | 3.05% | 5,570,691 |
| 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 |