LPBank Securities JSC (HOSE:LPS)
Vietnam · Delayed Price · Currency is VND 15,000
-400 (-2.60%)
At close: Nov 2, 2026
LPBank Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 15,000.00 | 15,300.00 | 14,950.00 | 15,150.00 | 15,150.00 | 1.00% | 484,307 |
| Nov 2, 2026 | 15,500.00 | 15,550.00 | 14,600.00 | 15,000.00 | 15,000.00 | -2.60% | 1,016,861 |
| Oct 30, 2026 | 15,750.00 | 15,750.00 | 14,900.00 | 15,400.00 | 15,400.00 | -1.91% | 2,194,635 |
| Oct 29, 2026 | 16,100.00 | 16,800.00 | 14,900.00 | 15,700.00 | 15,700.00 | -1.88% | 7,411,533 |
| Oct 28, 2026 | 16,800.00 | 16,900.00 | 15,850.00 | 16,000.00 | 16,000.00 | -5.33% | 4,654,912 |
| Oct 27, 2026 | 17,500.00 | 17,650.00 | 16,300.00 | 16,900.00 | 16,900.00 | -3.43% | 2,468,075 |
| Oct 26, 2026 | 18,650.00 | 18,650.00 | 17,400.00 | 17,500.00 | 17,500.00 | -6.42% | 2,632,827 |
| Oct 23, 2026 | 17,900.00 | 18,850.00 | 17,550.00 | 18,700.00 | 18,700.00 | 4.18% | 797,145 |
| Oct 22, 2026 | 18,200.00 | 18,300.00 | 17,700.00 | 17,950.00 | 17,950.00 | -1.10% | 375,701 |
| Oct 21, 2026 | 17,450.00 | 18,300.00 | 17,450.00 | 18,150.00 | 18,150.00 | 5.52% | 721,332 |
| Oct 20, 2026 | 17,250.00 | 17,450.00 | 16,900.00 | 17,200.00 | 17,200.00 | -0.29% | 349,101 |
| Oct 19, 2026 | 17,400.00 | 17,750.00 | 17,150.00 | 17,250.00 | 17,250.00 | - | 258,770 |
| Oct 16, 2026 | 17,400.00 | 17,750.00 | 17,250.00 | 17,250.00 | 17,250.00 | -0.29% | 302,746 |
| Oct 15, 2026 | 16,400.00 | 17,850.00 | 16,300.00 | 17,300.00 | 17,300.00 | -0.29% | 399,918 |
| Oct 14, 2026 | 17,600.00 | 17,800.00 | 17,250.00 | 17,350.00 | 17,350.00 | -2.25% | 355,426 |
| Oct 13, 2026 | 17,050.00 | 17,750.00 | 17,050.00 | 17,750.00 | 17,750.00 | 3.20% | 710,935 |
| Oct 12, 2026 | 17,150.00 | 17,450.00 | 17,100.00 | 17,200.00 | 17,200.00 | 0.29% | 175,410 |
| Oct 9, 2026 | 16,550.00 | 17,500.00 | 16,500.00 | 17,150.00 | 17,150.00 | 2.39% | 616,737 |
| Oct 8, 2026 | 17,000.00 | 17,100.00 | 16,600.00 | 16,750.00 | 16,750.00 | -1.47% | 662,861 |
| Oct 7, 2026 | 17,650.00 | 17,800.00 | 16,900.00 | 17,000.00 | 17,000.00 | -3.41% | 652,695 |
| Oct 6, 2026 | 17,950.00 | 18,200.00 | 16,900.00 | 17,600.00 | 17,600.00 | -2.22% | 677,741 |
| Oct 5, 2026 | 17,950.00 | 18,600.00 | 17,150.00 | 18,000.00 | 18,000.00 | 1.69% | 891,644 |
| Oct 2, 2026 | 19,050.00 | 19,050.00 | 17,700.00 | 17,700.00 | 17,700.00 | -6.84% | 2,306,456 |
| Oct 1, 2026 | 18,500.00 | 19,800.00 | 18,400.00 | 19,000.00 | 19,000.00 | 1.88% | 1,336,174 |
| Sep 30, 2026 | 19,800.00 | 20,200.00 | 18,650.00 | 18,650.00 | 18,650.00 | -6.28% | 1,767,510 |
| Sep 29, 2026 | 20,100.00 | 20,450.00 | 19,900.00 | 19,900.00 | 19,900.00 | -1.97% | 457,687 |
| Sep 28, 2026 | 21,350.00 | 21,450.00 | 20,100.00 | 20,300.00 | 20,300.00 | -4.02% | 1,181,967 |
| Sep 25, 2026 | 21,350.00 | 21,800.00 | 21,150.00 | 21,150.00 | 21,150.00 | -0.94% | 666,667 |
| Sep 24, 2026 | 21,700.00 | 21,950.00 | 21,350.00 | 21,350.00 | 21,350.00 | -0.70% | 770,802 |
| Sep 23, 2026 | 21,800.00 | 22,000.00 | 21,500.00 | 21,500.00 | 21,500.00 | -1.15% | 516,796 |
| Sep 22, 2026 | 21,600.00 | 21,950.00 | 21,250.00 | 21,750.00 | 21,750.00 | 1.16% | 804,115 |
| Sep 21, 2026 | 22,500.00 | 22,600.00 | 21,500.00 | 21,500.00 | 21,500.00 | -3.80% | 681,029 |
| Sep 18, 2026 | 22,350.00 | 22,850.00 | 22,350.00 | 22,350.00 | 22,350.00 | 0.90% | 504,716 |
| Sep 17, 2026 | 21,500.00 | 22,850.00 | 21,400.00 | 22,150.00 | 22,150.00 | 2.78% | 954,519 |
| Sep 16, 2026 | 21,650.00 | 21,850.00 | 21,450.00 | 21,550.00 | 21,550.00 | - | 622,222 |
| Sep 15, 2026 | 21,600.00 | 21,600.00 | 21,250.00 | 21,550.00 | 21,550.00 | 1.89% | 576,485 |
| Sep 14, 2026 | 21,500.00 | 22,150.00 | 21,000.00 | 21,150.00 | 21,150.00 | -2.53% | 1,229,869 |
| Sep 11, 2026 | 22,700.00 | 22,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | -4.62% | 2,108,227 |
| Sep 10, 2026 | 23,250.00 | 23,550.00 | 22,650.00 | 22,750.00 | 22,750.00 | -1.73% | 1,234,380 |
| Sep 9, 2026 | 24,000.00 | 24,400.00 | 22,500.00 | 23,150.00 | 23,150.00 | -2.94% | 2,206,154 |
| Sep 8, 2026 | 23,000.00 | 24,550.00 | 22,000.00 | 23,850.00 | 23,850.00 | 3.92% | 5,227,657 |
| Sep 7, 2026 | 23,800.00 | 24,300.00 | 22,550.00 | 22,950.00 | 22,950.00 | -3.37% | 2,245,091 |
| Sep 4, 2026 | 24,800.00 | 25,200.00 | 23,050.00 | 23,750.00 | 23,750.00 | -2.66% | 1,800,698 |
| Sep 3, 2026 | 26,200.00 | 26,200.00 | 24,400.00 | 24,400.00 | 24,400.00 | -6.87% | 1,500,131 |
| Aug 28, 2026 | 26,200.00 | 27,000.00 | 26,000.00 | 26,200.00 | 26,200.00 | - | 1,105,405 |
| Aug 27, 2026 | 27,500.00 | 27,500.00 | 26,200.00 | 26,200.00 | 26,200.00 | -3.14% | 518,391 |
| Aug 26, 2026 | 27,500.00 | 27,650.00 | 27,050.00 | 27,050.00 | 27,050.00 | -3.39% | 570,897 |
| Aug 25, 2026 | 28,050.00 | 28,800.00 | 27,050.00 | 28,000.00 | 28,000.00 | 1.63% | 1,007,783 |
| Aug 24, 2026 | 29,550.00 | 29,600.00 | 27,550.00 | 27,550.00 | 27,550.00 | -6.93% | 2,327,685 |
| Aug 21, 2026 | 30,400.00 | 30,600.00 | 29,550.00 | 29,600.00 | 29,600.00 | -3.90% | 582,054 |