|
Kien Long Commercial Joint Stock Bank (KLB : HOSE)
Financials : Banks
|
12.85
+0.05/+0.39%
10:29:57 AM
|
|
|
|
Closing price on 2/21/2018
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
9.80 |
| Volume |
7,700 |
| Split-adjusted Price |
3.95 |
|
|
KLB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2018
|
+0.10 / +1.01%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.89
|
3.95
|
7,700
|
|
|
2/13/2018
|
+0.10 / +1.02%
|
10.00
|
10.00
|
9.20
|
9.90
|
9.89
|
3.91
|
3,756
|
|
|
2/12/2018
|
+0.60 / +6.52%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3.87
|
1,000
|
|
|
2/9/2018
|
-0.60 / -6.12%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
3.63
|
2,000
|
|
|
2/8/2018
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3.87
|
122
|
|
|
2/7/2018
|
+0.30 / +3.16%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.77
|
3.87
|
600
|
|
|
2/6/2018
|
-0.50 / -5.00%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.55
|
3.75
|
1,200
|
|
|
2/5/2018
|
+0.20 / +2.04%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.95
|
900
|
|
|
2/2/2018
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.85
|
3.91
|
13,000
|
|
|
2/1/2018
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.92
|
3.91
|
13,200
|
|
|
1/31/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.50
|
10.00
|
9.88
|
3.95
|
14,100
|
|
|
1/30/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.92
|
3.95
|
10,520
|
|
|
1/29/2018
|
+0.10 / +1.01%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.91
|
3.95
|
6,200
|
|
|
1/26/2018
|
-0.10 / -1.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.90
|
3.91
|
21,500
|
|
|
1/25/2018
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.80
|
10.00
|
9.90
|
3.95
|
10,400
|
|
|
1/24/2018
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.80
|
10.10
|
9.97
|
3.99
|
7,010
|
|
|
1/23/2018
|
+0.10 / +1.00%
|
9.80
|
10.10
|
9.80
|
10.10
|
9.98
|
3.99
|
11,500
|
|
|
1/22/2018
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.10
|
3.95
|
200
|
|
|
1/19/2018
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.60
|
10.20
|
10.01
|
4.03
|
19,000
|
|
|
1/18/2018
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.00
|
10.20
|
10.14
|
4.03
|
23,100
|
|
|
1/17/2018
|
-0.20 / -1.92%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.03
|
4,000
|
|
|
1/16/2018
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.28
|
4.10
|
28,200
|
|
|
1/15/2018
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.10
|
10.40
|
10.29
|
4.10
|
9,319
|
|
|
1/12/2018
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.40
|
10.50
|
10.49
|
4.14
|
13,905
|
|
|
1/11/2018
|
-0.10 / -0.94%
|
10.60
|
11.00
|
10.20
|
10.50
|
10.36
|
4.14
|
23,400
|
|
|
1/10/2018
|
-0.20 / -1.85%
|
10.20
|
10.60
|
10.00
|
10.60
|
10.24
|
4.18
|
3,200
|
|
|
1/9/2018
|
-0.10 / -0.92%
|
10.40
|
10.80
|
10.20
|
10.80
|
10.41
|
4.26
|
12,156,700
|
|
|
1/8/2018
|
+0.30 / +2.83%
|
11.00
|
11.00
|
10.20
|
10.90
|
10.66
|
4.30
|
48,000
|
|
|
1/5/2018
|
+0.10 / +0.94%
|
10.70
|
10.80
|
10.20
|
10.70
|
10.56
|
4.22
|
47,009
|
|
|
1/4/2018
|
+0.10 / +0.95%
|
11.00
|
11.00
|
10.00
|
10.60
|
10.57
|
4.18
|
7,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
530,700
|
18.90
|
2.72%
|
|
|
|
ACB
|
3,275,800
|
22.55
|
-0.44%
|
|
|
|
BAB
|
8,700
|
11.60
|
-1.69%
|
|
|
|
BID
|
1,120,600
|
42.30
|
-0.59%
|
|
|
|
BVB
|
1,959,300
|
13.40
|
-2.19%
|
|
|
|
CTG
|
2,814,700
|
34.15
|
-0.29%
|
|
|
|
EIB
|
1,006,300
|
20.80
|
-0.48%
|
|
|
|
|
Market Update
Last updated at 10:30:01 AM
|
|
|
|
|