|
Kien Long Commercial Joint Stock Bank (KLB : HOSE)
Financials : Banks
|
11.05
-0.25/-2.21%
3:09:13 PM
|
|
|
|
Closing price on 2/9/2021
|
|
| Open |
16.00 |
| High |
17.10 |
| Low |
16.00 |
| Volume |
7,800 |
| Split-adjusted Price |
7.30 |
|
|
KLB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2021
|
+0.50 / +3.01%
|
16.00
|
17.10
|
16.00
|
17.10
|
16.76
|
7.30
|
7,800
|
|
|
2/8/2021
|
-0.80 / -4.62%
|
17.30
|
17.30
|
16.30
|
16.50
|
16.60
|
7.04
|
31,900
|
|
|
2/5/2021
|
+0.30 / +1.74%
|
17.20
|
17.50
|
17.20
|
17.50
|
17.29
|
7.47
|
61,800
|
|
|
2/4/2021
|
+0.20 / +1.17%
|
17.00
|
17.40
|
17.00
|
17.30
|
17.16
|
7.38
|
11,400
|
|
|
2/3/2021
|
+0.60 / +3.51%
|
16.50
|
17.70
|
16.50
|
17.70
|
17.13
|
7.56
|
46,700
|
|
|
2/2/2021
|
-0.20 / -1.16%
|
17.20
|
17.50
|
16.90
|
17.00
|
17.07
|
7.26
|
14,700
|
|
|
2/1/2021
|
+0.40 / +2.27%
|
17.50
|
18.00
|
16.00
|
18.00
|
17.19
|
7.68
|
135,000
|
|
|
1/29/2021
|
+0.80 / +4.88%
|
17.00
|
18.10
|
16.40
|
17.20
|
17.56
|
7.34
|
100,100
|
|
|
1/28/2021
|
+1.80 / +10.98%
|
14.00
|
18.20
|
14.00
|
18.20
|
16.42
|
7.77
|
490,000
|
|
|
1/27/2021
|
-1.10 / -6.43%
|
17.00
|
17.20
|
15.90
|
16.00
|
16.42
|
6.83
|
58,500
|
|
|
1/26/2021
|
-0.20 / -1.15%
|
17.40
|
17.50
|
16.30
|
17.20
|
17.12
|
7.34
|
114,100
|
|
|
1/25/2021
|
-0.60 / -3.30%
|
17.60
|
18.10
|
17.00
|
17.60
|
17.38
|
7.51
|
72,900
|
|
|
1/22/2021
|
-1.30 / -6.88%
|
18.90
|
18.90
|
17.60
|
17.60
|
18.17
|
7.51
|
147,200
|
|
|
1/21/2021
|
+0.20 / +1.07%
|
18.80
|
19.00
|
18.80
|
18.90
|
18.95
|
8.07
|
111,400
|
|
|
1/20/2021
|
-0.60 / -3.06%
|
18.00
|
19.00
|
18.00
|
19.00
|
18.69
|
8.11
|
47,500
|
|
|
1/19/2021
|
0.00 / 0.00%
|
20.00
|
20.20
|
18.50
|
20.00
|
19.64
|
8.54
|
73,900
|
|
|
1/18/2021
|
+0.10 / +0.51%
|
19.70
|
20.30
|
19.60
|
19.70
|
19.98
|
8.41
|
191,500
|
|
|
1/15/2021
|
+0.50 / +2.59%
|
19.10
|
20.00
|
19.10
|
19.80
|
19.60
|
8.45
|
114,500
|
|
|
1/14/2021
|
-0.80 / -4.04%
|
19.80
|
19.80
|
19.00
|
19.00
|
19.34
|
8.11
|
128,020
|
|
|
1/13/2021
|
-0.40 / -2.01%
|
20.00
|
20.10
|
19.50
|
19.50
|
19.83
|
8.32
|
114,300
|
|
|
1/12/2021
|
-0.50 / -2.44%
|
20.50
|
20.50
|
19.80
|
20.00
|
19.92
|
8.54
|
123,800
|
|
|
1/11/2021
|
+0.30 / +1.49%
|
20.50
|
20.90
|
20.20
|
20.50
|
20.52
|
8.75
|
100,300
|
|
|
1/8/2021
|
+1.70 / +9.04%
|
20.00
|
21.00
|
19.50
|
20.50
|
20.24
|
8.75
|
282,200
|
|
|
1/7/2021
|
+2.10 / +11.11%
|
19.10
|
21.00
|
18.60
|
21.00
|
18.83
|
8.96
|
124,000
|
|
|
1/6/2021
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.80
|
18.90
|
18.90
|
8.07
|
255,200
|
|
|
1/5/2021
|
0.00 / 0.00%
|
19.10
|
19.30
|
18.80
|
19.00
|
19.00
|
8.11
|
168,500
|
|
|
1/4/2021
|
+0.10 / +0.52%
|
19.10
|
19.50
|
18.80
|
19.20
|
19.00
|
8.20
|
67,400
|
|
|
12/31/2020
|
+0.30 / +1.58%
|
19.20
|
19.90
|
18.60
|
19.30
|
19.07
|
8.24
|
54,600
|
|
|
12/30/2020
|
-0.90 / -4.48%
|
19.50
|
19.60
|
18.70
|
19.20
|
18.99
|
8.20
|
142,800
|
|
|
12/29/2020
|
-0.60 / -2.94%
|
19.70
|
20.80
|
19.60
|
19.80
|
20.06
|
8.45
|
157,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
182,200
|
17.70
|
0.57%
|
|
|
|
ACB
|
8,398,900
|
21.30
|
0.00%
|
|
|
|
BAB
|
2,600
|
10.50
|
0.00%
|
|
|
|
BID
|
2,495,000
|
33.65
|
-0.30%
|
|
|
|
BVB
|
802,400
|
10.45
|
-0.95%
|
|
|
|
CTG
|
3,725,400
|
30.35
|
-0.82%
|
|
|
|
EIB
|
6,646,200
|
16.90
|
-1.46%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|