|
Kien Long Commercial Joint Stock Bank (KLB : HOSE)
Financials : Banks
|
16.65
+0.10/+0.60%
12:14:11 PM
|
|
|
|
Closing price on 3/6/2019
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.20 |
| Volume |
2,800 |
| Split-adjusted Price |
5.64 |
|
|
KLB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2019
|
-0.20 / -1.92%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.26
|
5.64
|
2,800
|
|
|
3/5/2019
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.35
|
5.75
|
4,000
|
|
|
3/4/2019
|
-0.10 / -0.95%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.57
|
5.75
|
13,400
|
|
|
3/1/2019
|
+0.10 / +0.95%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.50
|
5.86
|
45,484
|
|
|
2/28/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.49
|
5.80
|
1,400
|
|
|
2/27/2019
|
+0.10 / +0.96%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.49
|
5.80
|
1,200
|
|
|
2/26/2019
|
0.00 / 0.00%
|
10.40
|
10.40
|
9.90
|
10.40
|
10.10
|
5.75
|
12,000
|
|
|
2/25/2019
|
+0.20 / +1.96%
|
10.20
|
10.50
|
9.60
|
10.40
|
10.24
|
5.75
|
14,600
|
|
|
2/22/2019
|
+0.50 / +5.00%
|
9.90
|
10.50
|
9.90
|
10.50
|
10.16
|
5.80
|
16,000
|
|
|
2/21/2019
|
+0.30 / +3.09%
|
9.90
|
10.30
|
9.80
|
10.00
|
9.94
|
5.53
|
16,000
|
|
|
2/20/2019
|
+0.10 / +1.04%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.75
|
5.36
|
1,200
|
|
|
2/19/2019
|
-0.40 / -4.00%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.95
|
5.31
|
3,100
|
|
|
2/18/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.53
|
600
|
|
|
2/15/2019
|
+0.10 / +0.99%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.03
|
5.64
|
600
|
|
|
2/14/2019
|
-0.90 / -8.18%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.08
|
5.58
|
8,200
|
|
|
2/13/2019
|
-1.00 / -8.33%
|
10.40
|
11.00
|
10.40
|
11.00
|
10.60
|
6.08
|
300
|
|
|
2/12/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.63
|
100
|
|
|
2/11/2019
|
+0.80 / +7.14%
|
11.20
|
12.00
|
11.20
|
12.00
|
11.37
|
6.63
|
1,600
|
|
|
2/1/2019
|
+0.10 / +0.92%
|
10.90
|
11.50
|
10.90
|
11.00
|
11.18
|
6.08
|
4,730,886
|
|
|
1/31/2019
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
6.03
|
0
|
|
|
1/30/2019
|
+0.10 / +0.92%
|
10.10
|
11.00
|
10.10
|
11.00
|
10.91
|
6.08
|
4,729,687
|
|
|
1/29/2019
|
+0.10 / +0.93%
|
10.00
|
10.90
|
10.00
|
10.90
|
10.82
|
6.03
|
3,700
|
|
|
1/28/2019
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.97
|
10,800
|
|
|
1/25/2019
|
+0.20 / +1.85%
|
10.10
|
11.00
|
10.10
|
11.00
|
10.81
|
6.08
|
6,700
|
|
|
1/24/2019
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.97
|
103,484
|
|
|
1/23/2019
|
-0.20 / -1.82%
|
9.90
|
10.80
|
9.80
|
10.80
|
10.24
|
5.97
|
700
|
|
|
1/22/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.08
|
0
|
|
|
1/21/2019
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.80
|
11.00
|
11.00
|
6.08
|
28,600
|
|
|
1/18/2019
|
-0.30 / -2.65%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.75
|
6.08
|
200
|
|
|
1/17/2019
|
+0.20 / +1.80%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.25
|
300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
487,600
|
18.30
|
-0.54%
|
|
|
|
ACB
|
5,577,600
|
22.60
|
-0.22%
|
|
|
|
BAB
|
2,100
|
12.00
|
-0.83%
|
|
|
|
BID
|
1,183,200
|
42.80
|
-0.58%
|
|
|
|
BVB
|
804,300
|
13.80
|
-0.72%
|
|
|
|
CTG
|
2,466,900
|
34.20
|
-0.58%
|
|
|
|
EIB
|
1,845,000
|
21.05
|
0.00%
|
|
|
|
|
Market Update
Last updated at 12:15:00 PM
|
|
|
|
|