|
Kien Long Commercial Joint Stock Bank (KLB : UPCOM)
Financials : Banks
|
12.10
-0.10/-0.82%
3:05:01 PM
|
|
|
|
Closing price on 12/8/2020
|
|
| Open |
13.50 |
| High |
14.20 |
| Low |
13.50 |
| Volume |
1,709,300 |
| Split-adjusted Price |
12.29 |
|
|
KLB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2020
|
+0.20 / +1.46%
|
13.50
|
14.20
|
13.50
|
13.90
|
13.77
|
12.29
|
1,709,300
|
|
|
12/7/2020
|
+0.20 / +1.45%
|
13.50
|
14.00
|
13.40
|
14.00
|
13.73
|
12.37
|
13,800
|
|
|
12/4/2020
|
-0.20 / -1.46%
|
13.50
|
14.00
|
13.50
|
13.50
|
13.78
|
11.93
|
16,676,047
|
|
|
12/3/2020
|
+0.80 / +6.06%
|
13.30
|
14.60
|
13.30
|
14.00
|
13.66
|
12.37
|
5,648,433
|
|
|
12/2/2020
|
+0.20 / +1.53%
|
13.00
|
13.30
|
13.00
|
13.30
|
13.18
|
11.75
|
58,900
|
|
|
12/1/2020
|
-0.10 / -0.75%
|
13.00
|
13.40
|
12.90
|
13.20
|
13.12
|
11.67
|
6,463,517
|
|
|
11/30/2020
|
+0.10 / +0.76%
|
13.10
|
13.40
|
13.10
|
13.20
|
13.27
|
11.67
|
14,082,200
|
|
|
11/27/2020
|
+0.10 / +0.77%
|
13.00
|
13.10
|
12.80
|
13.10
|
13.06
|
11.58
|
27,400
|
|
|
11/26/2020
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.90
|
12.90
|
13.00
|
11.40
|
96,600
|
|
|
11/25/2020
|
+0.20 / +1.54%
|
12.50
|
13.20
|
12.50
|
13.20
|
12.90
|
11.67
|
33,900
|
|
|
11/24/2020
|
+0.10 / +0.79%
|
13.00
|
13.10
|
12.80
|
12.80
|
12.96
|
11.31
|
45,700
|
|
|
11/23/2020
|
+0.10 / +0.80%
|
13.00
|
13.00
|
12.50
|
12.60
|
12.74
|
11.14
|
11,300
|
|
|
11/20/2020
|
+0.10 / +0.80%
|
12.40
|
12.60
|
12.40
|
12.60
|
12.53
|
11.14
|
11,400
|
|
|
11/19/2020
|
+0.10 / +0.80%
|
12.50
|
12.90
|
12.50
|
12.60
|
12.54
|
11.14
|
8,600
|
|
|
11/18/2020
|
+0.60 / +4.92%
|
12.20
|
12.90
|
12.20
|
12.80
|
12.50
|
11.31
|
102,800
|
|
|
11/17/2020
|
+0.20 / +1.67%
|
12.10
|
12.30
|
12.10
|
12.20
|
12.17
|
10.78
|
42,000
|
|
|
11/16/2020
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.90
|
12.10
|
12.00
|
10.69
|
15,500
|
|
|
11/13/2020
|
+0.10 / +0.83%
|
12.10
|
12.20
|
12.10
|
12.10
|
12.11
|
10.69
|
22,300
|
|
|
11/12/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
12.00
|
11.97
|
10.61
|
19,500
|
|
|
11/11/2020
|
0.00 / 0.00%
|
12.10
|
12.20
|
11.90
|
12.10
|
12.00
|
10.69
|
58,000
|
|
|
11/10/2020
|
0.00 / 0.00%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.02
|
10.69
|
1,200
|
|
|
11/9/2020
|
+0.30 / +2.54%
|
11.80
|
12.10
|
11.80
|
12.10
|
11.99
|
10.69
|
33,300
|
|
|
11/6/2020
|
-0.20 / -1.67%
|
11.80
|
11.90
|
11.80
|
11.80
|
11.80
|
10.43
|
3,100
|
|
|
11/5/2020
|
-0.10 / -0.83%
|
12.10
|
12.20
|
11.60
|
12.00
|
12.09
|
10.61
|
36,700
|
|
|
11/4/2020
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.90
|
12.10
|
12.08
|
10.69
|
23,600
|
|
|
11/3/2020
|
-0.20 / -1.63%
|
12.10
|
12.10
|
11.80
|
12.10
|
12.00
|
10.69
|
17,200
|
|
|
11/2/2020
|
+0.40 / +3.36%
|
12.20
|
12.30
|
11.50
|
12.30
|
11.92
|
10.87
|
35,000
|
|
|
10/30/2020
|
+0.10 / +0.83%
|
11.60
|
12.10
|
11.50
|
12.10
|
11.85
|
10.69
|
27,300
|
|
|
10/29/2020
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
10.61
|
1,886,088
|
|
|
10/28/2020
|
+0.10 / +0.84%
|
11.50
|
12.00
|
11.50
|
12.00
|
11.87
|
10.61
|
32,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
751,200
|
7.30
|
-1.35%
|
|
|
|
ACB
|
4,108,700
|
24.90
|
-0.20%
|
|
|
|
BAB
|
1,600
|
11.70
|
0.00%
|
|
|
|
BID
|
1,110,400
|
45.55
|
-0.33%
|
|
|
|
BVB
|
266,600
|
11.10
|
0.00%
|
|
|
|
CTG
|
3,824,500
|
35.10
|
0.29%
|
|
|
|
EIB
|
2,358,200
|
18.25
|
1.39%
|
|
|
|
EVF
|
2,408,600
|
10.40
|
1.96%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|