Lien Viet Post Joint Stock Commercial Bank historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	14,949.98	14,999.98	14,749.98	14,799.98	7,534.28	2,212,020
2022-09-14	14,449.98	14,999.98	14,449.98	14,899.98	7,585.19	4,579,485
2022-09-13	14,799.98	14,949.98	14,649.98	14,899.98	7,585.19	4,446,000
2022-09-12	14,899.98	14,899.98	14,749.98	14,799.98	7,534.28	3,646,989
2022-09-09	14,849.98	14,899.98	14,149.98	14,699.98	7,483.37	13,432,926
2022-09-08	15,599.98	15,649.98	14,599.98	14,699.98	7,483.37	10,150,775
2022-09-07	15,899.98	15,999.98	15,549.98	15,549.98	7,916.09	14,191,131
2022-09-06	15,699.98	16,049.98	15,649.98	15,899.98	8,094.26	8,473,561
2022-09-05	15,749.98	15,999.98	15,599.98	15,749.98	8,017.90	8,282,497
2022-08-31	15,749.98	15,799.98	15,549.98	15,799.98	8,043.35	6,358,715
2022-08-30	15,699.98	15,899.98	15,499.98	15,749.98	8,017.90	8,372,409
2022-08-29	15,499.98	15,599.98	15,099.98	15,499.98	7,890.63	8,718,572
2022-08-26	16,099.98	16,099.98	15,749.98	15,799.98	8,043.35	7,379,914
2022-08-25	15,899.98	16,099.98	15,799.98	15,949.98	8,119.71	12,873,394
2022-08-24	15,799.98	15,899.98	15,699.98	15,749.98	8,017.90	7,700,832
2022-08-23	15,399.98	15,799.98	15,399.98	15,799.98	8,043.35	6,933,118
2022-08-22	15,499.98	15,649.98	15,299.98	15,499.98	7,890.63	5,659,818
2022-08-19	15,699.98	15,799.98	15,499.98	15,549.98	7,916.09	6,238,544
2022-08-18	15,799.98	15,899.98	15,599.98	15,649.98	7,966.99	7,584,465
2022-08-17	15,949.98	16,099.98	15,849.98	15,849.98	8,068.81	7,081,819
2022-08-16	16,149.98	16,199.98	15,949.98	16,049.98	8,170.62	5,826,675
2022-08-15	15,699.98	16,349.98	15,699.98	16,149.98	8,221.53	16,560,152
2022-08-12	15,349.98	15,649.98	15,299.98	15,599.98	7,941.54	5,975,550
2022-08-11	15,549.98	15,749.98	15,199.98	15,349.98	7,814.27	8,964,794
2022-08-10	15,549.98	15,699.98	15,349.98	15,349.98	7,814.27	8,534,770
2022-08-09	15,999.98	16,049.98	15,449.98	15,549.98	7,916.09	15,590,826
2022-08-08	16,149.98	16,149.98	15,899.98	15,949.98	8,119.71	8,021,232
2022-08-05	16,099.98	16,099.98	15,749.98	16,099.98	8,196.08	8,682,607
2022-08-04	15,999.98	16,199.98	15,849.98	16,049.98	8,170.62	11,562,055
2022-08-03	15,799.98	15,999.98	15,599.98	15,999.98	8,145.17	14,031,363
2022-08-02	15,799.98	15,999.98	15,599.98	15,899.98	8,094.26	17,901,404
2022-08-01	15,449.98	15,899.98	15,199.98	15,749.98	8,017.90	14,419,889
2022-07-29	15,699.98	15,699.98	15,149.98	15,199.98	7,737.91	11,240,272
2022-07-28	15,699.98	15,849.98	15,349.98	15,599.98	7,941.54	21,391,565
2022-07-27	14,599.98	15,299.98	14,549.98	15,299.98	7,788.82	24,811,352
2022-07-26	14,599.98	14,799.98	14,399.98	14,699.98	7,483.37	10,954,454
2022-07-25	14,399.98	14,649.98	14,299.98	14,599.98	7,432.47	9,428,362
2022-07-22	14,899.98	15,049.98	14,399.98	14,399.98	7,330.65	19,094,474
2022-07-21	14,299.98	14,899.98	14,249.98	14,649.98	7,457.92	20,852,955
2022-07-20	14,049.98	14,199.98	13,999.98	14,149.98	7,203.38	8,145,899
2022-07-19	13,999.98	14,099.98	13,649.98	13,899.98	7,076.12	8,273,333
2022-07-18	14,099.98	14,349.98	13,949.98	14,099.98	7,177.93	11,119,582
2022-07-15	13,999.98	14,299.98	13,949.98	13,999.98	7,127.02	10,978,142
2022-07-14	13,599.98	14,149.98	13,599.98	13,949.98	7,101.57	11,158,313
2022-07-13	13,399.98	14,099.98	13,399.98	13,849.98	7,050.66	17,699,274
2022-07-12	12,999.98	13,399.98	12,949.98	13,399.98	6,821.58	6,337,102
2022-07-11	13,199.98	13,299.98	12,899.98	12,999.98	6,617.95	17,831,549
2022-07-08	13,299.98	13,549.98	13,149.98	13,249.98	6,745.22	9,917,175
2022-07-07	12,949.98	13,399.98	12,899.98	13,149.98	6,694.31	6,662,170
2022-07-06	13,249.98	13,649.98	12,999.98	13,049.98	6,643.40	12,049,311
2022-07-05	13,649.98	14,099.98	13,549.98	13,599.98	6,923.39	18,168,375
2022-07-04	13,249.98	13,599.98	13,149.98	13,599.98	6,923.39	16,042,982
2022-07-01	12,899.98	13,349.98	12,349.99	13,049.98	6,643.40	19,863,053
2022-06-30	13,499.98	13,599.98	13,049.98	13,049.98	6,643.40	11,592,833
2022-06-29	13,199.98	13,949.98	13,199.98	13,499.98	6,872.49	10,311,061
2022-06-28	12,749.98	13,449.98	11,899.99	13,399.98	6,821.58	32,817,022
2022-06-27	13,199.98	13,499.98	12,499.98	12,599.98	6,414.32	22,216,512
2022-06-24	13,449.98	13,549.98	13,199.98	13,199.98	6,719.76	7,655,184
2022-06-23	12,799.98	13,499.98	12,499.98	13,499.98	6,872.49	12,339,625
2022-06-22	12,299.98	12,699.98	12,099.99	12,699.98	6,465.23	11,544,072

← NewerPage 18 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-14	3,000.0000 VND
2025-05-19	2,500.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.