|
Kien Long Commercial Joint Stock Bank (KLB : HOSE)
Financials : Banks
|
16.55
0.00/0.00%
1:39:33 PM
|
|
|
|
Closing price on 4/10/2019
|
|
| Open |
10.60 |
| High |
10.60 |
| Low |
10.50 |
| Volume |
6,300 |
| Split-adjusted Price |
5.80 |
|
|
KLB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2019
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.55
|
5.80
|
6,300
|
|
|
4/9/2019
|
+0.20 / +1.92%
|
10.30
|
10.70
|
10.30
|
10.60
|
10.44
|
5.86
|
10,000
|
|
|
4/8/2019
|
-0.30 / -2.80%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.21
|
5.75
|
1,500
|
|
|
4/5/2019
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
5.91
|
0
|
|
|
4/4/2019
|
+0.10 / +0.93%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.65
|
5.97
|
13,400
|
|
|
4/3/2019
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.67
|
5.91
|
6,000
|
|
|
4/2/2019
|
-0.30 / -2.73%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.60
|
5.91
|
6,300
|
|
|
4/1/2019
|
+0.50 / +4.76%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.58
|
6.08
|
9,300
|
|
|
3/29/2019
|
+0.60 / +5.83%
|
10.40
|
10.90
|
10.40
|
10.90
|
10.53
|
6.03
|
4,013,300
|
|
|
3/28/2019
|
+0.30 / +3.00%
|
10.40
|
10.40
|
10.00
|
10.30
|
10.26
|
5.69
|
4,508,600
|
|
|
3/27/2019
|
-0.40 / -3.85%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.53
|
1,000
|
|
|
3/26/2019
|
0.00 / 0.00%
|
9.80
|
10.40
|
9.60
|
10.40
|
10.09
|
5.75
|
5,300
|
|
|
3/25/2019
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.75
|
300
|
|
|
3/22/2019
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.27
|
5.69
|
16,000
|
|
|
3/21/2019
|
-0.10 / -0.96%
|
10.30
|
10.30
|
9.90
|
10.30
|
10.14
|
5.69
|
2,300
|
|
|
3/20/2019
|
+0.10 / +0.97%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.31
|
5.75
|
2,800
|
|
|
3/19/2019
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.69
|
0
|
|
|
3/18/2019
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.69
|
0
|
|
|
3/15/2019
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.30
|
10.29
|
5.69
|
32,800
|
|
|
3/14/2019
|
+0.10 / +0.98%
|
9.80
|
10.30
|
9.80
|
10.30
|
10.27
|
5.69
|
48,700
|
|
|
3/13/2019
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.64
|
335,500
|
|
|
3/12/2019
|
+0.30 / +3.00%
|
10.30
|
10.30
|
9.90
|
10.30
|
10.08
|
5.69
|
12,100
|
|
|
3/11/2019
|
-0.20 / -1.96%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.18
|
5.53
|
1,700
|
|
|
3/8/2019
|
-0.30 / -2.88%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.16
|
5.58
|
7,000
|
|
|
3/7/2019
|
+0.20 / +1.96%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.22
|
5.75
|
9,200
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
735,100
|
18.60
|
1.09%
|
|
|
|
ACB
|
6,951,600
|
22.60
|
-0.22%
|
|
|
|
BAB
|
2,200
|
11.80
|
-2.48%
|
|
|
|
BID
|
1,778,200
|
42.75
|
-0.70%
|
|
|
|
BVB
|
1,827,900
|
13.80
|
-0.72%
|
|
|
|
CTG
|
3,169,700
|
34.20
|
-0.58%
|
|
|
|
EIB
|
2,583,400
|
21.10
|
0.24%
|
|
|
|
|
Market Update
Last updated at 1:39:59 PM
|
|
|
|
|