|
Kien Long Commercial Joint Stock Bank (KLB : HOSE)
Financials : Banks
|
11.10
+0.05/+0.45%
10:39:52 AM
|
|
|
|
Closing price on 1/19/2021
|
|
| Open |
20.00 |
| High |
20.20 |
| Low |
18.50 |
| Volume |
73,900 |
| Split-adjusted Price |
8.54 |
|
|
KLB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2021
|
0.00 / 0.00%
|
20.00
|
20.20
|
18.50
|
20.00
|
19.64
|
8.54
|
73,900
|
|
|
1/18/2021
|
+0.10 / +0.51%
|
19.70
|
20.30
|
19.60
|
19.70
|
19.98
|
8.41
|
191,500
|
|
|
1/15/2021
|
+0.50 / +2.59%
|
19.10
|
20.00
|
19.10
|
19.80
|
19.60
|
8.45
|
114,500
|
|
|
1/14/2021
|
-0.80 / -4.04%
|
19.80
|
19.80
|
19.00
|
19.00
|
19.34
|
8.11
|
128,020
|
|
|
1/13/2021
|
-0.40 / -2.01%
|
20.00
|
20.10
|
19.50
|
19.50
|
19.83
|
8.32
|
114,300
|
|
|
1/12/2021
|
-0.50 / -2.44%
|
20.50
|
20.50
|
19.80
|
20.00
|
19.92
|
8.54
|
123,800
|
|
|
1/11/2021
|
+0.30 / +1.49%
|
20.50
|
20.90
|
20.20
|
20.50
|
20.52
|
8.75
|
100,300
|
|
|
1/8/2021
|
+1.70 / +9.04%
|
20.00
|
21.00
|
19.50
|
20.50
|
20.24
|
8.75
|
282,200
|
|
|
1/7/2021
|
+2.10 / +11.11%
|
19.10
|
21.00
|
18.60
|
21.00
|
18.83
|
8.96
|
124,000
|
|
|
1/6/2021
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.80
|
18.90
|
18.90
|
8.07
|
255,200
|
|
|
1/5/2021
|
0.00 / 0.00%
|
19.10
|
19.30
|
18.80
|
19.00
|
19.00
|
8.11
|
168,500
|
|
|
1/4/2021
|
+0.10 / +0.52%
|
19.10
|
19.50
|
18.80
|
19.20
|
19.00
|
8.20
|
67,400
|
|
|
12/31/2020
|
+0.30 / +1.58%
|
19.20
|
19.90
|
18.60
|
19.30
|
19.07
|
8.24
|
54,600
|
|
|
12/30/2020
|
-0.90 / -4.48%
|
19.50
|
19.60
|
18.70
|
19.20
|
18.99
|
8.20
|
142,800
|
|
|
12/29/2020
|
-0.60 / -2.94%
|
19.70
|
20.80
|
19.60
|
19.80
|
20.06
|
8.45
|
157,600
|
|
|
12/28/2020
|
-0.90 / -4.25%
|
20.00
|
21.00
|
19.10
|
20.30
|
20.39
|
8.67
|
69,100
|
|
|
12/25/2020
|
+0.50 / +2.42%
|
21.50
|
21.90
|
20.70
|
21.20
|
21.17
|
9.05
|
137,200
|
|
|
12/24/2020
|
+0.50 / +2.36%
|
21.60
|
22.00
|
18.50
|
21.70
|
20.67
|
9.26
|
188,000
|
|
|
12/23/2020
|
+2.70 / +14.52%
|
19.80
|
21.30
|
19.80
|
21.30
|
21.20
|
9.09
|
524,200
|
|
|
12/22/2020
|
+2.50 / +14.45%
|
17.30
|
19.80
|
17.00
|
19.80
|
18.60
|
8.45
|
402,300
|
|
|
12/21/2020
|
+0.60 / +3.66%
|
16.60
|
18.50
|
16.50
|
17.00
|
17.30
|
7.26
|
2,845,100
|
|
|
12/18/2020
|
+2.20 / +14.97%
|
15.50
|
16.90
|
15.20
|
16.90
|
16.43
|
7.21
|
122,000
|
|
|
12/17/2020
|
+1.30 / +9.29%
|
14.20
|
15.40
|
14.10
|
15.30
|
14.67
|
6.53
|
187,600
|
|
|
12/16/2020
|
+0.20 / +1.44%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.00
|
6.02
|
258,600
|
|
|
12/15/2020
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.70
|
14.00
|
13.90
|
5.98
|
3,624,254
|
|
|
12/14/2020
|
+0.10 / +0.72%
|
14.00
|
14.10
|
13.90
|
14.00
|
14.00
|
5.98
|
15,125,121
|
|
|
12/11/2020
|
+0.20 / +1.45%
|
13.50
|
14.00
|
13.50
|
14.00
|
13.85
|
5.98
|
104,200
|
|
|
12/10/2020
|
+0.20 / +1.44%
|
13.90
|
14.20
|
13.50
|
14.10
|
13.76
|
6.02
|
15,455,380
|
|
|
12/9/2020
|
+0.30 / +2.17%
|
13.90
|
14.10
|
13.80
|
14.10
|
13.94
|
6.02
|
87,100
|
|
|
12/8/2020
|
+0.20 / +1.46%
|
13.50
|
14.20
|
13.50
|
13.90
|
13.77
|
5.93
|
1,709,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
122,400
|
17.60
|
0.00%
|
|
|
|
ACB
|
1,749,400
|
21.15
|
-0.70%
|
|
|
|
BAB
|
500
|
10.40
|
-0.95%
|
|
|
|
BID
|
1,198,400
|
34.10
|
1.34%
|
|
|
|
BVB
|
1,318,900
|
10.65
|
1.91%
|
|
|
|
CTG
|
1,709,100
|
30.60
|
0.82%
|
|
|
|
EIB
|
1,406,600
|
16.95
|
0.30%
|
|
|
|
|
Market Update
Last updated at 10:39:59 AM
|
|
|
|
|