|
Kien Long Commercial Joint Stock Bank (KLB : UPCOM)
Financials : Banks
|
12.20
+0.10/+0.83%
3:05:02 PM
|
|
|
|
Closing price on 4/4/2018
|
|
| Open |
10.00 |
| High |
10.30 |
| Low |
10.00 |
| Volume |
31,800 |
| Split-adjusted Price |
8.42 |
|
|
KLB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2018
|
+0.10 / +0.98%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.21
|
8.42
|
31,800
|
|
|
4/3/2018
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.18
|
8.33
|
58,500
|
|
|
4/2/2018
|
-0.10 / -0.99%
|
10.00
|
10.20
|
9.90
|
10.00
|
9.99
|
8.17
|
15,600
|
|
|
3/30/2018
|
+0.20 / +2.02%
|
9.90
|
10.20
|
9.90
|
10.10
|
10.06
|
8.25
|
108,300
|
|
|
3/29/2018
|
+0.30 / +3.13%
|
9.90
|
10.00
|
9.60
|
9.90
|
9.90
|
8.09
|
21,148
|
|
|
3/28/2018
|
-0.30 / -3.03%
|
9.50
|
9.80
|
9.50
|
9.60
|
9.70
|
7.84
|
7,810
|
|
|
3/27/2018
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.09
|
2,300
|
|
|
3/26/2018
|
0.00 / 0.00%
|
9.20
|
10.00
|
9.20
|
10.00
|
9.72
|
8.17
|
6,817
|
|
|
3/23/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.17
|
520
|
|
|
3/22/2018
|
+0.20 / +2.04%
|
9.90
|
10.00
|
9.00
|
10.00
|
9.66
|
8.17
|
14,000
|
|
|
3/21/2018
|
-0.20 / -2.00%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.87
|
8.01
|
9,610
|
|
|
3/20/2018
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.98
|
8.17
|
510
|
|
|
3/19/2018
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.89
|
8.09
|
5,220
|
|
|
3/16/2018
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.90
|
8.17
|
4,300
|
|
|
3/15/2018
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.88
|
8.09
|
500
|
|
|
3/14/2018
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.09
|
200
|
|
|
3/13/2018
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.17
|
10,140
|
|
|
3/12/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.90
|
8.09
|
13,220
|
|
|
3/9/2018
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.87
|
8.17
|
15,400
|
|
|
3/8/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.93
|
8.17
|
1,760
|
|
|
3/7/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.17
|
100
|
|
|
3/6/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.92
|
8.17
|
3,614
|
|
|
3/5/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.17
|
831
|
|
|
3/2/2018
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.97
|
8.17
|
1,760
|
|
|
3/1/2018
|
+0.20 / +2.04%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.17
|
11,014
|
|
|
2/28/2018
|
-0.20 / -2.00%
|
9.30
|
10.00
|
9.00
|
9.80
|
9.77
|
8.01
|
7,906
|
|
|
2/27/2018
|
+0.10 / +1.01%
|
10.00
|
10.00
|
8.50
|
10.00
|
9.34
|
8.17
|
6,979
|
|
|
2/26/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.98
|
8.09
|
8,800
|
|
|
2/23/2018
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.09
|
0
|
|
|
2/22/2018
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.92
|
8.09
|
3,302
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
761,800
|
7.30
|
-1.35%
|
|
|
|
ACB
|
2,744,700
|
25.05
|
0.20%
|
|
|
|
BAB
|
5,400
|
11.70
|
-0.85%
|
|
|
|
BID
|
1,214,900
|
46.35
|
0.22%
|
|
|
|
BVB
|
315,200
|
11.20
|
0.00%
|
|
|
|
CTG
|
2,761,100
|
35.15
|
-0.42%
|
|
|
|
EIB
|
3,126,900
|
18.70
|
2.19%
|
|
|
|
EVF
|
1,649,300
|
10.55
|
-1.40%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|