|
Kien Long Commercial Joint Stock Bank (KLB : HOSE)
Financials : Banks
|
12.30
-0.55/-4.28%
3:09:13 PM
|
|
|
|
Closing price on 4/20/2018
|
|
| Open |
10.80 |
| High |
12.20 |
| Low |
10.80 |
| Volume |
25,000 |
| Split-adjusted Price |
4.81 |
|
|
KLB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2018
|
+0.10 / +0.83%
|
10.80
|
12.20
|
10.80
|
12.20
|
12.08
|
4.81
|
25,000
|
|
|
4/19/2018
|
+0.20 / +1.68%
|
12.20
|
12.70
|
12.10
|
12.10
|
12.44
|
4.78
|
56,000
|
|
|
4/18/2018
|
-0.10 / -0.83%
|
13.00
|
13.00
|
11.80
|
11.90
|
12.27
|
4.70
|
102,800
|
|
|
4/17/2018
|
-0.10 / -0.83%
|
13.00
|
13.00
|
11.60
|
12.00
|
12.38
|
4.74
|
3,600
|
|
|
4/16/2018
|
+0.50 / +4.31%
|
11.70
|
13.00
|
11.00
|
12.10
|
11.75
|
4.78
|
62,400
|
|
|
4/13/2018
|
+0.30 / +2.68%
|
11.10
|
12.70
|
11.10
|
11.50
|
11.65
|
4.54
|
1,070,100
|
|
|
4/12/2018
|
-0.20 / -1.75%
|
11.30
|
11.30
|
10.90
|
11.20
|
11.06
|
4.42
|
6,089,300
|
|
|
4/11/2018
|
+1.20 / +11.76%
|
10.20
|
11.50
|
10.20
|
11.40
|
10.65
|
4.50
|
7,686,800
|
|
|
4/10/2018
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.10
|
10.20
|
10.25
|
4.03
|
402,000
|
|
|
4/9/2018
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.20
|
4.03
|
20,500
|
|
|
4/6/2018
|
-0.20 / -1.96%
|
10.20
|
10.40
|
10.00
|
10.00
|
10.15
|
3.95
|
24,800
|
|
|
4/5/2018
|
-0.10 / -0.97%
|
10.20
|
10.40
|
10.00
|
10.20
|
10.28
|
4.03
|
56,200
|
|
|
4/4/2018
|
+0.10 / +0.98%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.21
|
4.06
|
31,800
|
|
|
4/3/2018
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.18
|
4.03
|
58,500
|
|
|
4/2/2018
|
-0.10 / -0.99%
|
10.00
|
10.20
|
9.90
|
10.00
|
9.99
|
3.95
|
15,600
|
|
|
3/30/2018
|
+0.20 / +2.02%
|
9.90
|
10.20
|
9.90
|
10.10
|
10.06
|
3.99
|
108,300
|
|
|
3/29/2018
|
+0.30 / +3.13%
|
9.90
|
10.00
|
9.60
|
9.90
|
9.90
|
3.91
|
21,148
|
|
|
3/28/2018
|
-0.30 / -3.03%
|
9.50
|
9.80
|
9.50
|
9.60
|
9.70
|
3.79
|
7,810
|
|
|
3/27/2018
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
3.91
|
2,300
|
|
|
3/26/2018
|
0.00 / 0.00%
|
9.20
|
10.00
|
9.20
|
10.00
|
9.72
|
3.95
|
6,817
|
|
|
3/23/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.95
|
520
|
|
|
3/22/2018
|
+0.20 / +2.04%
|
9.90
|
10.00
|
9.00
|
10.00
|
9.66
|
3.95
|
14,000
|
|
|
3/21/2018
|
-0.20 / -2.00%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.87
|
3.87
|
9,610
|
|
|
3/20/2018
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.98
|
3.95
|
510
|
|
|
3/19/2018
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.89
|
3.91
|
5,220
|
|
|
3/16/2018
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.90
|
3.95
|
4,300
|
|
|
3/15/2018
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.88
|
3.91
|
500
|
|
|
3/14/2018
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
3.91
|
200
|
|
|
3/13/2018
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.95
|
10,140
|
|
|
3/12/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.90
|
3.91
|
13,220
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,782,900
|
18.60
|
-1.06%
|
|
|
|
ACB
|
12,785,000
|
22.20
|
-1.99%
|
|
|
|
BAB
|
14,800
|
11.60
|
-0.85%
|
|
|
|
BID
|
5,593,100
|
41.35
|
-2.13%
|
|
|
|
BVB
|
1,986,800
|
13.40
|
-0.74%
|
|
|
|
CTG
|
10,591,800
|
34.15
|
0.00%
|
|
|
|
EIB
|
8,011,300
|
20.00
|
-3.15%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|