|
Kien Long Commercial Joint Stock Bank (KLB : HOSE)
Financials : Banks
|
10.90
-0.05/-0.46%
3:09:14 PM
|
|
|
|
Closing price on 3/2/2021
|
|
| Open |
17.20 |
| High |
17.20 |
| Low |
17.10 |
| Volume |
122,700 |
| Split-adjusted Price |
7.30 |
|
|
KLB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2021
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.10
|
17.10
|
17.15
|
7.30
|
122,700
|
|
|
3/1/2021
|
+0.30 / +1.76%
|
17.10
|
17.30
|
17.10
|
17.30
|
17.16
|
7.38
|
46,200
|
|
|
2/26/2021
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.00
|
17.10
|
17.04
|
7.30
|
15,600
|
|
|
2/25/2021
|
+0.10 / +0.58%
|
17.10
|
17.20
|
17.00
|
17.20
|
17.09
|
7.34
|
122,900
|
|
|
2/24/2021
|
-0.20 / -1.16%
|
17.30
|
17.30
|
17.00
|
17.10
|
17.11
|
7.30
|
14,000
|
|
|
2/23/2021
|
-0.10 / -0.57%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.26
|
7.47
|
17,600
|
|
|
2/22/2021
|
+0.10 / +0.57%
|
17.70
|
17.70
|
17.50
|
17.50
|
17.65
|
7.47
|
13,900
|
|
|
2/19/2021
|
+0.30 / +1.73%
|
17.30
|
17.60
|
17.30
|
17.60
|
17.42
|
7.51
|
44,100
|
|
|
2/18/2021
|
+0.10 / +0.58%
|
17.50
|
17.50
|
17.20
|
17.20
|
17.31
|
7.34
|
28,300
|
|
|
2/17/2021
|
+0.40 / +2.38%
|
17.10
|
17.40
|
16.80
|
17.20
|
17.13
|
7.34
|
19,900
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
288,200
|
17.70
|
0.57%
|
|
|
|
ACB
|
6,732,700
|
21.30
|
-0.23%
|
|
|
|
BAB
|
1,400
|
10.50
|
0.00%
|
|
|
|
BID
|
6,241,200
|
33.85
|
0.59%
|
|
|
|
BVB
|
698,600
|
10.45
|
-1.42%
|
|
|
|
CTG
|
7,651,700
|
30.70
|
0.00%
|
|
|
|
EIB
|
3,092,000
|
16.80
|
0.90%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|