|
Kien Long Commercial Joint Stock Bank (KLB : HOSE)
Financials : Banks
|
12.85
+0.05/+0.39%
3:09:13 PM
|
|
|
|
Closing price on 2/3/2020
|
|
| Open |
10.30 |
| High |
10.90 |
| Low |
10.30 |
| Volume |
1,100 |
| Split-adjusted Price |
4.65 |
|
|
KLB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2020
|
+0.70 / +6.86%
|
10.30
|
10.90
|
10.30
|
10.90
|
10.55
|
4.65
|
1,100
|
|
|
1/31/2020
|
-1.20 / -10.53%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.35
|
600
|
|
|
1/30/2020
|
-0.10 / -0.87%
|
10.10
|
11.40
|
10.10
|
11.40
|
10.18
|
4.87
|
51,700
|
|
|
1/22/2020
|
-0.50 / -4.17%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.91
|
100
|
|
|
1/21/2020
|
+1.00 / +9.09%
|
10.90
|
12.50
|
9.70
|
12.00
|
10.03
|
5.12
|
4,500
|
|
|
1/20/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.70
|
0
|
|
|
1/17/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.70
|
0
|
|
|
1/16/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.70
|
0
|
|
|
1/15/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.70
|
0
|
|
|
1/14/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.70
|
200
|
|
|
1/13/2020
|
-0.30 / -2.65%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.08
|
4.70
|
1,000
|
|
|
1/10/2020
|
+1.00 / +9.71%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
4.82
|
100
|
|
|
1/9/2020
|
-1.60 / -13.45%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
4.40
|
100
|
|
|
1/8/2020
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
5.08
|
0
|
|
|
1/7/2020
|
+0.90 / +8.18%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
5.08
|
100
|
|
|
1/6/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.70
|
0
|
|
|
1/3/2020
|
-0.60 / -5.17%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.70
|
3,000
|
|
|
1/2/2020
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4.95
|
0
|
|
|
12/31/2019
|
+1.00 / +8.70%
|
10.40
|
13.00
|
10.20
|
12.50
|
11.58
|
5.34
|
9,793,800
|
|
|
12/30/2019
|
+0.10 / +0.88%
|
13.10
|
13.10
|
11.30
|
11.50
|
11.69
|
4.91
|
2,400
|
|
|
12/27/2019
|
+0.70 / +6.80%
|
12.60
|
12.60
|
11.00
|
11.00
|
11.35
|
4.70
|
16,900
|
|
|
12/26/2019
|
-1.80 / -14.88%
|
10.60
|
13.00
|
10.30
|
10.30
|
11.04
|
4.40
|
5,400
|
|
|
12/25/2019
|
+1.10 / +10.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
5.17
|
1,000
|
|
|
12/24/2019
|
+0.30 / +2.80%
|
12.30
|
12.30
|
10.00
|
11.00
|
10.68
|
4.70
|
1,474,200
|
|
|
12/23/2019
|
+0.40 / +3.88%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.67
|
4.57
|
9,713,500
|
|
|
12/20/2019
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
4.40
|
0
|
|
|
12/19/2019
|
+0.20 / +1.96%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.33
|
4.44
|
16,300
|
|
|
12/18/2019
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.05
|
4.35
|
9,200
|
|
|
12/17/2019
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.12
|
4.35
|
66,100
|
|
|
12/16/2019
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.35
|
1,300
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|