|
Kien Long Commercial Joint Stock Bank (KLB : HOSE)
Financials : Banks
|
12.85
+0.05/+0.39%
3:09:13 PM
|
|
|
|
Closing price on 11/2/2020
|
|
| Open |
12.20 |
| High |
12.30 |
| Low |
11.50 |
| Volume |
35,000 |
| Split-adjusted Price |
5.25 |
|
|
KLB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2020
|
+0.40 / +3.36%
|
12.20
|
12.30
|
11.50
|
12.30
|
11.92
|
5.25
|
35,000
|
|
|
10/30/2020
|
+0.10 / +0.83%
|
11.60
|
12.10
|
11.50
|
12.10
|
11.85
|
5.17
|
27,300
|
|
|
10/29/2020
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
5.12
|
1,886,088
|
|
|
10/28/2020
|
+0.10 / +0.84%
|
11.50
|
12.00
|
11.50
|
12.00
|
11.87
|
5.12
|
32,200
|
|
|
10/27/2020
|
0.00 / 0.00%
|
11.80
|
11.90
|
10.90
|
11.90
|
11.47
|
5.08
|
73,500
|
|
|
10/26/2020
|
+0.40 / +3.48%
|
11.50
|
12.10
|
11.50
|
11.90
|
11.76
|
5.08
|
15,900
|
|
|
10/23/2020
|
-0.30 / -2.44%
|
12.00
|
12.00
|
11.10
|
12.00
|
11.51
|
5.12
|
18,000
|
|
|
10/22/2020
|
0.00 / 0.00%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.18
|
5.25
|
1,600
|
|
|
10/21/2020
|
-0.10 / -0.81%
|
12.10
|
12.30
|
12.10
|
12.30
|
12.17
|
5.25
|
14,200
|
|
|
10/20/2020
|
+0.20 / +1.64%
|
11.90
|
12.40
|
11.90
|
12.40
|
12.06
|
5.29
|
4,000
|
|
|
10/19/2020
|
+0.20 / +1.67%
|
12.60
|
12.60
|
12.20
|
12.20
|
12.28
|
5.21
|
2,500
|
|
|
10/16/2020
|
-0.50 / -4.00%
|
12.00
|
12.30
|
12.00
|
12.00
|
12.03
|
5.12
|
112,700
|
|
|
10/15/2020
|
+0.10 / +0.81%
|
12.30
|
12.60
|
12.00
|
12.50
|
12.29
|
5.34
|
45,000
|
|
|
10/14/2020
|
-0.20 / -1.59%
|
12.70
|
12.70
|
12.20
|
12.40
|
12.48
|
5.29
|
29,500
|
|
|
10/13/2020
|
-0.40 / -3.08%
|
12.60
|
12.70
|
12.40
|
12.60
|
12.53
|
5.38
|
140,800
|
|
|
10/12/2020
|
+0.90 / +7.44%
|
12.30
|
13.00
|
12.20
|
13.00
|
12.64
|
5.55
|
116,800
|
|
|
10/9/2020
|
+0.70 / +6.09%
|
11.50
|
12.80
|
11.50
|
12.20
|
12.12
|
5.21
|
127,800
|
|
|
10/8/2020
|
+0.30 / +2.68%
|
11.30
|
11.70
|
11.30
|
11.50
|
11.47
|
4.91
|
55,700
|
|
|
10/7/2020
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.00
|
11.20
|
11.05
|
4.78
|
45,800
|
|
|
10/6/2020
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.90
|
11.20
|
11.06
|
4.78
|
28,100
|
|
|
10/5/2020
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.14
|
4.78
|
24,200
|
|
|
10/2/2020
|
-0.20 / -1.77%
|
11.40
|
11.40
|
11.00
|
11.10
|
11.21
|
4.74
|
34,400
|
|
|
10/1/2020
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.30
|
11.30
|
11.40
|
4.82
|
33,600
|
|
|
9/30/2020
|
+0.30 / +2.73%
|
10.80
|
11.50
|
10.80
|
11.30
|
11.40
|
4.82
|
11,400
|
|
|
9/29/2020
|
-0.20 / -1.79%
|
11.40
|
11.50
|
11.00
|
11.00
|
11.28
|
4.70
|
60,600
|
|
|
9/28/2020
|
+0.50 / +4.67%
|
10.80
|
11.90
|
10.80
|
11.20
|
11.49
|
4.78
|
121,100
|
|
|
9/25/2020
|
+0.10 / +0.92%
|
10.60
|
11.00
|
10.50
|
11.00
|
10.72
|
4.70
|
13,600
|
|
|
9/24/2020
|
+0.10 / +0.93%
|
10.60
|
10.90
|
10.40
|
10.90
|
10.63
|
4.65
|
63,200
|
|
|
9/23/2020
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.80
|
10.80
|
10.91
|
4.61
|
24,500
|
|
|
9/22/2020
|
-0.10 / -0.92%
|
10.40
|
11.00
|
10.40
|
10.80
|
10.83
|
4.61
|
23,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,084,700
|
18.70
|
1.63%
|
|
|
|
ACB
|
10,682,700
|
22.65
|
0.00%
|
|
|
|
BAB
|
23,300
|
11.70
|
-0.85%
|
|
|
|
BID
|
3,902,300
|
42.25
|
-0.71%
|
|
|
|
BVB
|
3,812,500
|
13.50
|
-1.46%
|
|
|
|
CTG
|
7,209,500
|
34.15
|
-0.29%
|
|
|
|
EIB
|
3,750,100
|
20.65
|
-1.20%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|