What is the all time high of LPS?

Lps Securities Joint Stock Company (LPS) closed at its highest ever adjusted price, ₫31,800, on Aug 18, 2026. Its lowest close was ₫20,300 on Sep 28, 2026.

How much has LPS returned since Aug 18, 2026?

-36.2% in price terms from the first stored close to Sep 28, 2026.

What was the worst drawdown in LPS history?

-36.2% from the Aug 19, 2026 peak to the Sep 28, 2026 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does LPS historical data go?

The daily series starts on Aug 18, 2026 and runs to Sep 28, 2026: 27 trading sessions across 0.1 years. Minute bars start on Sep 21, 2026 and are captured forward, never backfilled.

Are LPS historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get LPS historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Aug 18, 2026 on Quant and above. Minute history comes with the paid plans.

HOSE · LPS · stock

Lps Securities Joint Stock Company (LPS) stock price history

Every HOSE trading session of Lps Securities Joint Stock Company from Aug 18, 2026 to Sep 28, 2026: 27 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get LPS data, free key Year by year table

LPS adjusted close, 2026 to 2026

LPSLps Securities Joint Stock Company

₫20,300

₫31,800
All time high, 2026: ₫32,450
52 week high, ₫20,100 low: 27
Daily sessions since 2026

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.

LPS key facts

Lps Securities Joint Stock Company (LPS) closed at ₫20,300 on Sep 28, 2026 on HOSE.
LPS's all time high close is ₫31,800, set on Aug 18, 2026; its all time low close is ₫20,300 on Sep 28, 2026.
LPS's 52 week range is ₫20,100 to ₫32,450.
LPS's deepest drawdown was -36.2% from Aug 19, 2026 to Sep 28, 2026.
DataCedar holds 27 daily sessions of LPS history from Aug 18, 2026 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.

LPS price chart, 2026 to 2026

Adjusted daily close. 27 sampled points across the full history; the API serves every session.

LPS returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-22.5%
3 months	n/a
6 months	n/a
Year to date	n/a
1 year	n/a
3 years	n/a
5 years	n/a
10 years	n/a
Since Aug 18, 2026	-36.2%

LPS records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: ₫31,800 on Aug 18, 2026
All time low close: ₫20,300 on Sep 28, 2026
52 week high: ₫32,450 on Aug 19, 2026
52 week low: ₫20,100 on Sep 28, 2026
Deepest drawdown: -36.2% from Aug 19, 2026 to Sep 28, 2026, not yet recovered
Best single session: +3.9% on Sep 8, 2026
Worst single session: -6.9% on Aug 24, 2026
Volatility, 1 year annualised: 44.7%
Sessions closing higher, 1 year: 23%

LPS price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on Aug 18, 2026; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	₫32,000	₫35,200	₫20,100	₫20,300	n/a	33.2M	27

LPS monthly closes, last 12 months

Month	Month end close	Change
September 2026	₫20,300	-22.5%
August 2026	₫26,200	n/a

About the LPS data

Daily bars. 27 sessions from Aug 18, 2026 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 18, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/LPS/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on HOSE

LHG Long Hau Corporation
LIX Lix Detergent Joint Stock Company
LM8 Lilama 18 Joint Stock Company
LPB Fortune Vietnam Joint Stock Commercial Bank
LSS Lam Son Sugar Cane Joint Stock Corporation
MBB Military Commercial Joint Stock Bank
MCH Masan Consumer Corporation
MCM MocChau Dairy Cattle Breeding Joint Stock Company

Browse HOSE

Historical data guides

Common questions

LPS share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market