Fortune Vietnam Joint Stock Commercial Bank (HOSE:LPB)
Vietnam
· Delayed Price · Currency is VND 48,100
-1,400 (-2.83%)
At close: Dec 5, 2025
HOSE:LPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49,650.00 | 49,650.00 | 48,100.00 | 48,100.00 | 48,100.00 | -2.83% | 1,084,739 |
| Dec 4, 2025 | 48,850.00 | 50,000.00 | 48,850.00 | 49,500.00 | 49,500.00 | 1.85% | 1,218,203 |
| Dec 3, 2025 | 48,000.00 | 49,000.00 | 48,000.00 | 48,600.00 | 48,600.00 | 2.32% | 1,492,480 |
| Dec 2, 2025 | 48,100.00 | 48,500.00 | 47,300.00 | 47,500.00 | 47,500.00 | -0.84% | 1,320,105 |
| Dec 1, 2025 | 48,800.00 | 49,000.00 | 47,900.00 | 47,900.00 | 47,900.00 | -1.44% | 800,697 |
| Nov 28, 2025 | 49,500.00 | 50,700.00 | 48,200.00 | 48,600.00 | 48,600.00 | -1.42% | 1,511,179 |
| Nov 27, 2025 | 49,750.00 | 50,200.00 | 49,200.00 | 49,300.00 | 49,300.00 | -0.60% | 1,174,943 |
| Nov 26, 2025 | 49,150.00 | 50,000.00 | 49,150.00 | 49,600.00 | 49,600.00 | 1.22% | 1,650,320 |
| Nov 25, 2025 | 48,600.00 | 49,300.00 | 48,500.00 | 49,000.00 | 49,000.00 | 0.93% | 1,402,223 |
| Nov 24, 2025 | 48,700.00 | 49,500.00 | 48,550.00 | 48,550.00 | 48,550.00 | - | 1,268,600 |
| Nov 21, 2025 | 49,300.00 | 49,700.00 | 48,500.00 | 48,550.00 | 48,550.00 | -1.52% | 1,101,142 |
| Nov 20, 2025 | 49,700.00 | 50,200.00 | 49,300.00 | 49,300.00 | 49,300.00 | -0.40% | 2,217,333 |
| Nov 19, 2025 | 49,600.00 | 49,650.00 | 48,550.00 | 49,500.00 | 49,500.00 | -0.10% | 1,341,918 |
| Nov 18, 2025 | 50,400.00 | 50,500.00 | 48,950.00 | 49,550.00 | 49,550.00 | -1.29% | 1,444,846 |
| Nov 17, 2025 | 50,600.00 | 50,600.00 | 49,300.00 | 50,200.00 | 50,200.00 | 0.60% | 974,157 |
| Nov 14, 2025 | 49,000.00 | 49,900.00 | 48,600.00 | 49,900.00 | 49,900.00 | 2.04% | 1,247,629 |
| Nov 13, 2025 | 48,700.00 | 49,100.00 | 48,000.00 | 48,900.00 | 48,900.00 | 0.51% | 1,410,198 |
| Nov 12, 2025 | 47,750.00 | 48,850.00 | 47,350.00 | 48,650.00 | 48,650.00 | 2.42% | 1,679,180 |
| Nov 11, 2025 | 48,500.00 | 49,050.00 | 47,400.00 | 47,500.00 | 47,500.00 | -1.66% | 2,383,023 |
| Nov 10, 2025 | 50,100.00 | 50,900.00 | 48,300.00 | 48,300.00 | 48,300.00 | -2.03% | 1,797,393 |
| Nov 7, 2025 | 51,500.00 | 52,100.00 | 49,300.00 | 49,300.00 | 49,300.00 | -4.27% | 2,776,579 |
| Nov 6, 2025 | 51,700.00 | 52,400.00 | 50,700.00 | 51,500.00 | 51,500.00 | - | 2,116,343 |
| Nov 5, 2025 | 51,700.00 | 52,200.00 | 51,000.00 | 51,500.00 | 51,500.00 | -0.39% | 1,682,703 |
| Nov 4, 2025 | 51,100.00 | 52,500.00 | 51,000.00 | 51,700.00 | 51,700.00 | 1.97% | 3,081,681 |
| Nov 3, 2025 | 50,900.00 | 52,500.00 | 50,200.00 | 50,700.00 | 50,700.00 | - | 2,268,593 |
| Oct 31, 2025 | 52,300.00 | 53,700.00 | 50,700.00 | 50,700.00 | 50,700.00 | -2.50% | 2,481,951 |
| Oct 30, 2025 | 54,000.00 | 54,100.00 | 51,200.00 | 52,000.00 | 52,000.00 | -3.53% | 4,335,174 |
| Oct 29, 2025 | 53,000.00 | 54,400.00 | 52,700.00 | 53,900.00 | 53,900.00 | 2.08% | 2,259,482 |
| Oct 28, 2025 | 52,000.00 | 53,400.00 | 51,900.00 | 52,800.00 | 52,800.00 | 1.73% | 3,303,697 |
| Oct 27, 2025 | 52,600.00 | 52,700.00 | 51,300.00 | 51,900.00 | 51,900.00 | -0.57% | 3,134,310 |
| Oct 24, 2025 | 51,400.00 | 53,200.00 | 51,100.00 | 52,200.00 | 52,200.00 | 1.75% | 3,692,353 |
| Oct 23, 2025 | 50,400.00 | 52,500.00 | 49,700.00 | 51,300.00 | 51,300.00 | 2.81% | 2,857,785 |
| Oct 22, 2025 | 49,800.00 | 50,800.00 | 48,100.00 | 49,900.00 | 49,900.00 | 1.84% | 2,669,737 |
| Oct 21, 2025 | 49,600.00 | 50,800.00 | 48,500.00 | 49,000.00 | 49,000.00 | 3.16% | 3,566,314 |
| Oct 20, 2025 | 49,700.00 | 50,800.00 | 47,500.00 | 47,500.00 | 47,500.00 | -4.04% | 2,597,545 |
| Oct 17, 2025 | 51,500.00 | 51,700.00 | 49,500.00 | 49,500.00 | 49,500.00 | -3.51% | 3,548,104 |
| Oct 16, 2025 | 52,000.00 | 52,500.00 | 50,600.00 | 51,300.00 | 51,300.00 | -0.58% | 3,302,956 |
| Oct 15, 2025 | 51,900.00 | 53,300.00 | 51,600.00 | 51,600.00 | 51,600.00 | 0.19% | 3,501,007 |
| Oct 14, 2025 | 52,900.00 | 53,300.00 | 51,500.00 | 51,500.00 | 51,500.00 | -1.90% | 2,653,843 |
| Oct 13, 2025 | 51,800.00 | 52,500.00 | 50,500.00 | 52,500.00 | 52,500.00 | 1.74% | 4,078,854 |
| Oct 10, 2025 | 51,200.00 | 52,200.00 | 50,800.00 | 51,600.00 | 51,600.00 | 0.78% | 4,062,522 |
| Oct 9, 2025 | 52,000.00 | 52,500.00 | 50,900.00 | 51,200.00 | 51,200.00 | -1.54% | 4,340,902 |
| Oct 8, 2025 | 53,000.00 | 54,700.00 | 52,000.00 | 52,000.00 | 52,000.00 | -1.14% | 3,055,684 |
| Oct 7, 2025 | 51,900.00 | 53,700.00 | 51,700.00 | 52,600.00 | 52,600.00 | 1.54% | 2,604,876 |
| Oct 6, 2025 | 53,000.00 | 53,500.00 | 50,700.00 | 51,800.00 | 51,800.00 | -1.33% | 4,128,173 |
| Oct 3, 2025 | 51,800.00 | 52,800.00 | 51,400.00 | 52,500.00 | 52,500.00 | 1.74% | 2,601,595 |
| Oct 2, 2025 | 51,300.00 | 52,900.00 | 51,100.00 | 51,600.00 | 51,600.00 | 1.18% | 3,838,525 |
| Oct 1, 2025 | 49,700.00 | 51,300.00 | 49,700.00 | 51,000.00 | 51,000.00 | 3.03% | 4,020,053 |
| Sep 30, 2025 | 47,950.00 | 49,700.00 | 47,650.00 | 49,500.00 | 49,500.00 | 3.56% | 3,648,211 |
| Sep 29, 2025 | 48,100.00 | 48,500.00 | 47,350.00 | 47,800.00 | 47,800.00 | -0.52% | 2,058,996 |
| Sep 26, 2025 | 48,050.00 | 48,700.00 | 47,950.00 | 48,050.00 | 48,050.00 | 0.21% | 1,673,059 |
| Sep 25, 2025 | 47,550.00 | 48,750.00 | 47,450.00 | 47,950.00 | 47,950.00 | 1.05% | 2,499,915 |
| Sep 24, 2025 | 46,700.00 | 47,500.00 | 46,000.00 | 47,450.00 | 47,450.00 | 1.93% | 1,759,070 |
| Sep 23, 2025 | 46,700.00 | 47,000.00 | 45,550.00 | 46,550.00 | 46,550.00 | 0.11% | 1,739,807 |
| Sep 22, 2025 | 46,550.00 | 47,500.00 | 46,000.00 | 46,500.00 | 46,500.00 | - | 2,217,076 |
| Sep 19, 2025 | 45,700.00 | 47,150.00 | 45,100.00 | 46,500.00 | 46,500.00 | 2.42% | 3,252,266 |
| Sep 18, 2025 | 45,300.00 | 45,850.00 | 45,050.00 | 45,400.00 | 45,400.00 | 0.22% | 3,141,336 |
| Sep 17, 2025 | 45,450.00 | 45,500.00 | 44,500.00 | 45,300.00 | 45,300.00 | 0.89% | 2,652,055 |
| Sep 16, 2025 | 44,700.00 | 45,150.00 | 44,000.00 | 44,900.00 | 44,900.00 | 0.79% | 2,795,797 |
| Sep 15, 2025 | 44,300.00 | 44,750.00 | 43,550.00 | 44,550.00 | 44,550.00 | 1.02% | 2,175,234 |
| Sep 12, 2025 | 44,100.00 | 44,350.00 | 43,200.00 | 44,100.00 | 44,100.00 | 0.23% | 2,609,901 |
| Sep 11, 2025 | 42,000.00 | 44,650.00 | 40,400.00 | 44,000.00 | 44,000.00 | 4.89% | 4,054,415 |
| Sep 10, 2025 | 42,150.00 | 42,600.00 | 41,250.00 | 41,950.00 | 41,950.00 | -0.83% | 2,492,542 |
| Sep 9, 2025 | 42,850.00 | 43,600.00 | 41,550.00 | 42,300.00 | 42,300.00 | -1.17% | 2,791,931 |
| Sep 8, 2025 | 44,400.00 | 44,600.00 | 42,800.00 | 42,800.00 | 42,800.00 | -3.71% | 3,506,267 |
| Sep 5, 2025 | 45,750.00 | 46,150.00 | 44,450.00 | 44,450.00 | 44,450.00 | -2.63% | 3,410,074 |
| Sep 4, 2025 | 45,000.00 | 46,100.00 | 44,600.00 | 45,650.00 | 45,650.00 | 2.13% | 2,901,122 |
| Sep 3, 2025 | 44,950.00 | 45,600.00 | 44,000.00 | 44,700.00 | 44,700.00 | -0.67% | 2,091,702 |
| Aug 29, 2025 | 44,850.00 | 45,700.00 | 44,250.00 | 45,000.00 | 45,000.00 | 0.33% | 3,283,105 |
| Aug 28, 2025 | 43,900.00 | 45,000.00 | 43,200.00 | 44,850.00 | 44,850.00 | 2.40% | 2,572,691 |
| Aug 27, 2025 | 46,000.00 | 46,000.00 | 43,800.00 | 43,800.00 | 43,800.00 | -3.74% | 4,345,052 |
| Aug 26, 2025 | 45,200.00 | 45,650.00 | 43,800.00 | 45,500.00 | 45,500.00 | 1.11% | 4,294,805 |
| Aug 25, 2025 | 47,050.00 | 47,450.00 | 45,000.00 | 45,000.00 | 45,000.00 | -4.26% | 5,190,265 |
| Aug 22, 2025 | 48,000.00 | 48,400.00 | 45,600.00 | 47,000.00 | 47,000.00 | -2.89% | 6,742,479 |
| Aug 21, 2025 | 48,000.00 | 48,950.00 | 46,600.00 | 48,400.00 | 48,400.00 | 5.79% | 6,787,873 |
| Aug 20, 2025 | 42,900.00 | 45,750.00 | 41,000.00 | 45,750.00 | 45,750.00 | 6.89% | 7,186,901 |
| Aug 19, 2025 | 40,450.00 | 42,850.00 | 40,200.00 | 42,800.00 | 42,800.00 | 6.73% | 4,909,387 |
| Aug 18, 2025 | 39,200.00 | 40,300.00 | 38,950.00 | 40,100.00 | 40,100.00 | 2.82% | 4,135,479 |
| Aug 15, 2025 | 40,750.00 | 40,750.00 | 38,600.00 | 39,000.00 | 39,000.00 | -2.99% | 6,207,636 |
| Aug 14, 2025 | 39,850.00 | 40,550.00 | 39,600.00 | 40,200.00 | 40,200.00 | 2.55% | 7,643,461 |
| Aug 13, 2025 | 38,500.00 | 40,200.00 | 38,500.00 | 39,200.00 | 39,200.00 | 3.02% | 10,604,550 |
| Aug 12, 2025 | 35,850.00 | 38,050.00 | 35,450.00 | 38,050.00 | 38,050.00 | 6.28% | 9,587,996 |
| Aug 11, 2025 | 35,500.00 | 35,800.00 | 35,100.00 | 35,800.00 | 35,800.00 | 1.13% | 3,521,603 |
| Aug 8, 2025 | 35,800.00 | 35,850.00 | 35,000.00 | 35,400.00 | 35,400.00 | -1.12% | 3,403,580 |
| Aug 7, 2025 | 36,500.00 | 36,500.00 | 35,250.00 | 35,800.00 | 35,800.00 | -0.83% | 4,544,451 |
| Aug 6, 2025 | 35,500.00 | 36,100.00 | 35,500.00 | 36,100.00 | 36,100.00 | 2.27% | 4,144,325 |
| Aug 5, 2025 | 34,700.00 | 36,550.00 | 34,700.00 | 35,300.00 | 35,300.00 | 1.73% | 10,097,590 |
| Aug 4, 2025 | 34,450.00 | 34,850.00 | 33,800.00 | 34,700.00 | 34,700.00 | 0.58% | 3,154,926 |
| Aug 1, 2025 | 34,250.00 | 34,500.00 | 33,450.00 | 34,500.00 | 34,500.00 | 0.88% | 3,187,984 |
| Jul 31, 2025 | 34,300.00 | 34,500.00 | 33,350.00 | 34,200.00 | 34,200.00 | - | 4,622,068 |
| Jul 30, 2025 | 34,300.00 | 35,000.00 | 33,800.00 | 34,200.00 | 34,200.00 | -0.29% | 3,612,531 |
| Jul 29, 2025 | 36,650.00 | 36,750.00 | 34,300.00 | 34,300.00 | 34,300.00 | -6.16% | 6,309,727 |
| Jul 28, 2025 | 35,400.00 | 36,600.00 | 35,200.00 | 36,550.00 | 36,550.00 | 3.69% | 7,319,439 |
| Jul 25, 2025 | 35,500.00 | 35,700.00 | 35,200.00 | 35,250.00 | 35,250.00 | -0.70% | 3,463,425 |
| Jul 24, 2025 | 35,300.00 | 36,000.00 | 35,100.00 | 35,500.00 | 35,500.00 | 0.71% | 2,546,172 |
| Jul 23, 2025 | 35,950.00 | 36,000.00 | 35,250.00 | 35,250.00 | 35,250.00 | -1.81% | 3,791,131 |
| Jul 22, 2025 | 35,600.00 | 35,900.00 | 35,050.00 | 35,900.00 | 35,900.00 | 1.13% | 2,693,503 |
| Jul 21, 2025 | 35,000.00 | 36,000.00 | 34,700.00 | 35,500.00 | 35,500.00 | 2.60% | 4,479,844 |
| Jul 18, 2025 | 33,700.00 | 34,850.00 | 33,400.00 | 34,600.00 | 34,600.00 | 2.82% | 4,736,740 |
| Jul 17, 2025 | 33,950.00 | 34,000.00 | 33,650.00 | 33,650.00 | 33,650.00 | -0.44% | 3,968,481 |