LPBank Securities JSC (HOSE:LPS)
Vietnam · Delayed Price · Currency is VND 21,500
-250 (-1.15%)
At close: Sep 23, 2026
LPBank Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 32,000.00 | 32,000.00 | 30,800.00 | 30,800.00 | 30,800.00 | -3.14% | 347,911 |
| Aug 19, 2026 | 31,900.00 | 32,450.00 | 30,500.00 | 31,800.00 | 31,800.00 | - | 774,249 |