LVA Trading and Services JSC (HNX:LBE)
Vietnam
· Delayed Price · Currency is VND 30,800
-900 (-2.84%)
At close: Apr 28, 2026
HNX:LBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31,300.00 | 31,700.00 | 30,700.00 | 30,800.00 | 30,800.00 | -2.84% | 23,009 |
| Apr 24, 2026 | 30,900.00 | 31,700.00 | 30,800.00 | 31,700.00 | 31,700.00 | 2.92% | 52,111 |
| Apr 23, 2026 | 30,600.00 | 30,800.00 | 30,600.00 | 30,800.00 | 30,800.00 | -0.65% | 2,300 |
| Apr 22, 2026 | 31,000.00 | 31,000.00 | 30,900.00 | 31,000.00 | 31,000.00 | - | 26,900 |
| Apr 21, 2026 | 30,900.00 | 31,000.00 | 30,900.00 | 31,000.00 | 31,000.00 | -0.64% | 8,900 |
| Apr 20, 2026 | 31,000.00 | 31,200.00 | 30,900.00 | 31,200.00 | 31,200.00 | -0.32% | 5,260 |
| Apr 17, 2026 | 30,800.00 | 31,300.00 | 30,500.00 | 31,300.00 | 31,300.00 | -0.32% | 9,415 |
| Apr 16, 2026 | 31,000.00 | 31,400.00 | 30,500.00 | 31,400.00 | 31,400.00 | - | 1,939 |
| Apr 15, 2026 | 31,900.00 | 31,900.00 | 31,400.00 | 31,400.00 | 31,400.00 | -1.57% | 2,201 |
| Apr 14, 2026 | 31,500.00 | 31,900.00 | 30,600.00 | 31,900.00 | 31,900.00 | 1.27% | 3,310 |
| Apr 13, 2026 | 30,400.00 | 31,500.00 | 29,900.00 | 31,500.00 | 31,500.00 | 3.96% | 8,219 |
| Apr 10, 2026 | 29,500.00 | 30,400.00 | 29,200.00 | 30,300.00 | 30,300.00 | -0.66% | 4,407 |
| Apr 9, 2026 | 31,400.00 | 31,500.00 | 29,300.00 | 30,500.00 | 30,500.00 | - | 23,940 |
| Apr 8, 2026 | 31,300.00 | 31,500.00 | 30,000.00 | 30,500.00 | 30,500.00 | -1.29% | 15,100 |
| Apr 7, 2026 | 31,100.00 | 31,100.00 | 30,900.00 | 30,900.00 | 30,900.00 | -0.64% | 1,000 |
| Apr 6, 2026 | 32,800.00 | 32,900.00 | 29,000.00 | 31,100.00 | 31,100.00 | -2.51% | 15,205 |
| Apr 3, 2026 | 31,800.00 | 32,500.00 | 31,000.00 | 31,900.00 | 31,900.00 | -3.04% | 7,740 |
| Apr 2, 2026 | 32,600.00 | 32,900.00 | 32,000.00 | 32,900.00 | 32,900.00 | -0.90% | 8,400 |
| Apr 1, 2026 | 34,500.00 | 34,500.00 | 33,200.00 | 33,200.00 | 33,200.00 | -3.77% | 851 |
| Mar 31, 2026 | 33,300.00 | 34,500.00 | 33,300.00 | 34,500.00 | 34,500.00 | 2.99% | 703 |
| Mar 30, 2026 | 34,900.00 | 34,900.00 | 32,700.00 | 33,500.00 | 33,500.00 | -4.29% | 17,986 |
| Mar 27, 2026 | 35,500.00 | 35,500.00 | 32,600.00 | 35,000.00 | 35,000.00 | -1.41% | 12,854 |
| Mar 26, 2026 | 35,500.00 | 38,900.00 | 32,200.00 | 35,500.00 | 35,500.00 | - | 3,200 |
| Mar 25, 2026 | 33,000.00 | 35,900.00 | 33,000.00 | 35,500.00 | 35,500.00 | -1.39% | 502 |
| Mar 24, 2026 | 35,000.00 | 36,000.00 | 34,200.00 | 36,000.00 | 36,000.00 | -5.26% | 6,800 |
| Mar 23, 2026 | 36,700.00 | 38,000.00 | 34,900.00 | 38,000.00 | 38,000.00 | - | 7,801 |
| Mar 20, 2026 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 9.83% | 11,298 |
| Mar 19, 2026 | 34,600.00 | 34,600.00 | 34,000.00 | 34,600.00 | 34,600.00 | 9.84% | 13,001 |
| Mar 17, 2026 | 32,400.00 | 32,400.00 | 31,000.00 | 31,500.00 | 31,500.00 | -2.78% | 3,200 |
| Mar 16, 2026 | 32,400.00 | 32,400.00 | 32,400.00 | 32,400.00 | 32,400.00 | - | 700 |
| Mar 12, 2026 | 32,400.00 | 32,400.00 | 32,400.00 | 32,400.00 | 32,400.00 | 9.83% | 13,096 |
| Mar 10, 2026 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | - | 901 |
| Mar 9, 2026 | 29,000.00 | 29,500.00 | 28,000.00 | 29,500.00 | 29,500.00 | - | 2,800 |
| Mar 6, 2026 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | - | 1,000 |
| Mar 5, 2026 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 1.03% | 500 |
| Mar 4, 2026 | 29,200.00 | 29,200.00 | 29,200.00 | 29,200.00 | 29,200.00 | -1.02% | 500 |
| Mar 2, 2026 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 0.34% | 305 |
| Feb 27, 2026 | 29,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | 0.68% | 500 |
| Feb 25, 2026 | 29,200.00 | 29,200.00 | 29,200.00 | 29,200.00 | 29,200.00 | 0.69% | 1,000 |
| Feb 11, 2026 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | -1.69% | 600 |
| Feb 5, 2026 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | -9.79% | 6,370 |
| Feb 4, 2026 | 32,800.00 | 32,800.00 | 32,700.00 | 32,700.00 | 32,700.00 | -0.91% | 75,100 |
| Feb 3, 2026 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | - | 77,000 |
| Feb 2, 2026 | 33,100.00 | 33,100.00 | 33,000.00 | 33,000.00 | 33,000.00 | - | 78,000 |
| Jan 26, 2026 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | - | 500 |
| Jan 23, 2026 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | -6.52% | 600 |
| Jan 20, 2026 | 35,300.00 | 35,300.00 | 35,300.00 | 35,300.00 | 35,300.00 | - | 1,000 |
| Jan 15, 2026 | 35,300.00 | 35,300.00 | 35,300.00 | 35,300.00 | 35,300.00 | - | 213 |
| Jan 14, 2026 | 35,300.00 | 35,300.00 | 35,300.00 | 35,300.00 | 35,300.00 | - | 2,200 |
| Jan 12, 2026 | 35,300.00 | 35,300.00 | 35,300.00 | 35,300.00 | 35,300.00 | 0.28% | 2,500 |
| Jan 9, 2026 | 35,200.00 | 35,200.00 | 35,200.00 | 35,200.00 | 35,200.00 | - | 2,200 |
| Jan 8, 2026 | 35,200.00 | 35,200.00 | 35,200.00 | 35,200.00 | 35,200.00 | 0.57% | 4,500 |
| Jan 7, 2026 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | - | 4,100 |
| Jan 6, 2026 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | - | 200 |
| Dec 31, 2025 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | -0.28% | 400 |
| Dec 30, 2025 | 35,000.00 | 35,100.00 | 35,000.00 | 35,100.00 | 35,100.00 | 0.29% | 6,100 |
| Dec 29, 2025 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 2.94% | 100 |
| Dec 26, 2025 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 3.03% | 300 |
| Dec 23, 2025 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 1.54% | 800 |
| Dec 22, 2025 | 31,500.00 | 32,500.00 | 31,500.00 | 32,500.00 | 32,500.00 | 4.84% | 200 |
| Dec 18, 2025 | 28,000.00 | 31,000.00 | 28,000.00 | 31,000.00 | 31,000.00 | - | 300 |
| Dec 12, 2025 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | - | 100 |
| Dec 11, 2025 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 7.27% | 600 |
| Dec 10, 2025 | 32,000.00 | 32,000.00 | 28,900.00 | 28,900.00 | 28,900.00 | -9.69% | 200 |
| Dec 9, 2025 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | - | 100 |
| Dec 8, 2025 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | - | 201 |
| Dec 5, 2025 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | - | 100 |
| Dec 4, 2025 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | - | 800 |
| Dec 3, 2025 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | - | 113 |
| Dec 1, 2025 | 34,000.00 | 34,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | -8.57% | 3,000 |
| Nov 28, 2025 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | -2.78% | 300 |
| Nov 27, 2025 | 37,000.00 | 37,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | -2.70% | 300 |
| Nov 26, 2025 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | -7.50% | 200 |
| Nov 25, 2025 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 1.27% | 200 |
| Nov 24, 2025 | 35,600.00 | 39,500.00 | 35,600.00 | 39,500.00 | 39,500.00 | - | 2,218 |
| Nov 20, 2025 | 40,100.00 | 40,100.00 | 39,500.00 | 39,500.00 | 39,500.00 | -1.25% | 1,900 |
| Nov 19, 2025 | 42,000.00 | 42,000.00 | 39,500.00 | 40,000.00 | 40,000.00 | 2.30% | 2,317 |
| Nov 18, 2025 | 39,300.00 | 39,300.00 | 39,100.00 | 39,100.00 | 39,100.00 | 1.56% | 6,000 |
| Nov 17, 2025 | 38,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | 1.32% | 517 |
| Nov 14, 2025 | 38,300.00 | 38,300.00 | 38,000.00 | 38,000.00 | 38,000.00 | 1.33% | 300 |
| Nov 13, 2025 | 38,000.00 | 38,000.00 | 37,500.00 | 37,500.00 | 37,500.00 | 0.54% | 1,400 |
| Nov 11, 2025 | 37,000.00 | 37,300.00 | 37,000.00 | 37,300.00 | 37,300.00 | -4.36% | 400 |
| Nov 10, 2025 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 0.78% | 2,701 |
| Nov 7, 2025 | 37,000.00 | 38,700.00 | 37,000.00 | 38,700.00 | 38,700.00 | 4.59% | 9,900 |
| Nov 6, 2025 | 35,000.00 | 37,000.00 | 35,000.00 | 37,000.00 | 37,000.00 | 5.71% | 13,700 |
| Nov 5, 2025 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 1.45% | 2,000 |
| Nov 4, 2025 | 33,000.00 | 34,500.00 | 33,000.00 | 34,500.00 | 34,500.00 | 4.55% | 11,400 |
| Nov 3, 2025 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | -4.35% | 200 |
| Oct 31, 2025 | 34,000.00 | 34,500.00 | 34,000.00 | 34,500.00 | 34,500.00 | -1.43% | 11,700 |
| Oct 29, 2025 | 35,500.00 | 35,500.00 | 35,000.00 | 35,000.00 | 35,000.00 | -6.67% | 8,100 |
| Oct 28, 2025 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 1.35% | 205 |