|
Kien Long Commercial Joint Stock Bank (KLB : HOSE)
Financials : Banks
|
12.95
+0.15/+1.17%
9:59:58 AM
|
|
|
|
Closing price on 11/6/2017
|
|
| Open |
9.00 |
| High |
9.10 |
| Low |
9.00 |
| Volume |
1,510 |
| Split-adjusted Price |
3.59 |
|
|
KLB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/19/2017
|
+0.20 / +2.15%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.38
|
3.75
|
23,400
|
|
|
10/18/2017
|
-0.20 / -2.11%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.35
|
3.67
|
8,000
|
|
|
10/17/2017
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.42
|
3.75
|
18,600
|
|
|
10/16/2017
|
-0.10 / -1.03%
|
9.40
|
9.80
|
9.40
|
9.60
|
9.60
|
3.79
|
17,000
|
|
|
10/13/2017
|
+0.10 / +1.04%
|
9.60
|
10.00
|
9.60
|
9.70
|
9.67
|
3.83
|
13,600
|
|
|
10/12/2017
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.40
|
9.60
|
9.56
|
3.79
|
11,200
|
|
|
10/11/2017
|
+0.40 / +4.30%
|
9.40
|
9.70
|
9.00
|
9.70
|
9.43
|
3.83
|
22,764
|
|
|
10/10/2017
|
+0.30 / +3.33%
|
9.00
|
9.30
|
8.90
|
9.30
|
9.06
|
3.67
|
38,014
|
|
|
10/9/2017
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.91
|
3.55
|
23,016
|
|
|
10/6/2017
|
+0.10 / +1.14%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.88
|
3.51
|
5,402
|
|
|
10/5/2017
|
-0.10 / -1.12%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.74
|
3.47
|
12,108
|
|
|
10/4/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.50
|
8.90
|
8.84
|
3.51
|
5,500
|
|
|
10/3/2017
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.80
|
3.51
|
15,300
|
|
|
10/2/2017
|
+0.40 / +4.71%
|
8.90
|
9.00
|
8.50
|
8.90
|
8.78
|
3.51
|
7,500
|
|
|
9/29/2017
|
+0.30 / +3.49%
|
8.10
|
9.30
|
8.00
|
8.90
|
8.52
|
3.51
|
32,800
|
|
|
9/28/2017
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.64
|
3.39
|
3,100
|
|
|
9/27/2017
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.60
|
8.70
|
8.63
|
3.43
|
6,200
|
|
|
9/26/2017
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.40
|
8.70
|
8.63
|
3.43
|
8,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
306,100
|
18.80
|
2.17%
|
|
|
|
ACB
|
1,925,400
|
22.60
|
-0.22%
|
|
|
|
BAB
|
4,700
|
11.60
|
-1.69%
|
|
|
|
BID
|
737,900
|
42.30
|
-0.59%
|
|
|
|
BVB
|
1,677,700
|
13.50
|
-1.46%
|
|
|
|
CTG
|
2,196,400
|
34.20
|
-0.15%
|
|
|
|
EIB
|
489,100
|
20.85
|
-0.24%
|
|
|
|
|
Market Update
Last updated at 9:59:58 AM
|
|
|
|
|