|
Kien Long Commercial Joint Stock Bank (KLB : HOSE)
Financials : Banks
|
12.90
+0.10/+0.78%
12:59:11 PM
|
|
|
|
Closing price on 11/30/2017
|
|
| Open |
8.90 |
| High |
8.90 |
| Low |
8.80 |
| Volume |
6,500 |
| Split-adjusted Price |
3.51 |
|
|
KLB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2017
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.88
|
3.51
|
6,500
|
|
|
11/29/2017
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.84
|
3.47
|
5,311
|
|
|
11/28/2017
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.50
|
8.90
|
8.73
|
3.51
|
14,500
|
|
|
11/27/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.50
|
8.90
|
8.58
|
3.51
|
31,900
|
|
|
11/24/2017
|
+0.10 / +1.14%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.93
|
3.51
|
400
|
|
|
11/23/2017
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.80
|
3.47
|
10,700
|
|
|
11/22/2017
|
+0.20 / +2.30%
|
8.10
|
9.00
|
8.10
|
8.90
|
8.57
|
3.51
|
3,210
|
|
|
11/21/2017
|
-0.30 / -3.33%
|
8.90
|
9.00
|
8.30
|
8.70
|
8.90
|
3.43
|
5,400
|
|
|
11/20/2017
|
+0.30 / +3.45%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.55
|
1,300
|
|
|
11/17/2017
|
+0.10 / +1.12%
|
9.00
|
9.00
|
8.20
|
9.00
|
8.69
|
3.55
|
1,305
|
|
|
11/16/2017
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.98
|
3.51
|
1,210
|
|
|
11/15/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.55
|
500
|
|
|
11/14/2017
|
+0.30 / +3.45%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.92
|
3.55
|
3,123
|
|
|
11/13/2017
|
-0.30 / -3.33%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.87
|
3.43
|
2,400
|
|
|
11/10/2017
|
-0.20 / -2.17%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.03
|
3.55
|
3,060
|
|
|
11/9/2017
|
+0.10 / +1.10%
|
9.10
|
9.20
|
8.80
|
9.20
|
9.01
|
3.63
|
32,400
|
|
|
11/8/2017
|
+0.10 / +1.11%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.06
|
3.59
|
8,000
|
|
|
11/7/2017
|
-0.10 / -1.10%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.96
|
3.55
|
4,800
|
|
|
11/6/2017
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.03
|
3.59
|
1,510
|
|
|
11/3/2017
|
-0.20 / -2.15%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.04
|
3.59
|
19,300
|
|
|
11/2/2017
|
-0.10 / -1.06%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.20
|
3.67
|
8,500
|
|
|
11/1/2017
|
-0.10 / -1.05%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.26
|
3.71
|
28,700
|
|
|
10/31/2017
|
+0.20 / +2.15%
|
9.20
|
9.50
|
9.00
|
9.50
|
9.28
|
3.75
|
37,206
|
|
|
10/30/2017
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.67
|
0
|
|
|
10/27/2017
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.20
|
9.50
|
9.31
|
3.75
|
32,720
|
|
|
10/26/2017
|
-0.10 / -1.06%
|
9.30
|
9.40
|
9.00
|
9.30
|
9.24
|
3.67
|
14,340
|
|
|
10/25/2017
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.28
|
3.71
|
26,507
|
|
|
10/24/2017
|
-0.10 / -1.06%
|
9.40
|
9.50
|
9.30
|
9.30
|
9.39
|
3.67
|
5,100
|
|
|
10/23/2017
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.00
|
9.40
|
9.19
|
3.71
|
19,500
|
|
|
10/20/2017
|
-0.10 / -1.05%
|
9.60
|
9.70
|
9.40
|
9.40
|
9.53
|
3.71
|
7,517
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
802,800
|
18.80
|
2.17%
|
|
|
|
ACB
|
5,828,100
|
22.45
|
-0.88%
|
|
|
|
BAB
|
11,100
|
11.80
|
0.00%
|
|
|
|
BID
|
1,969,800
|
42.20
|
-0.82%
|
|
|
|
BVB
|
2,556,500
|
13.40
|
-2.19%
|
|
|
|
CTG
|
4,225,600
|
34.05
|
-0.58%
|
|
|
|
EIB
|
1,332,900
|
20.70
|
-0.96%
|
|
|
|
|
Market Update
Last updated at 1:00:00 PM
|
|
|
|
|