|
Kien Long Commercial Joint Stock Bank (KLB : HOSE)
Financials : Banks
|
16.65
+0.10/+0.60%
1:24:49 PM
|
|
|
|
Closing price on 4/4/2019
|
|
| Open |
10.60 |
| High |
10.80 |
| Low |
10.60 |
| Volume |
13,400 |
| Split-adjusted Price |
5.97 |
|
|
KLB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
623,400
|
18.50
|
0.54%
|
|
|
|
ACB
|
6,503,400
|
22.70
|
0.22%
|
|
|
|
BAB
|
2,200
|
11.80
|
-2.48%
|
|
|
|
BID
|
1,604,400
|
42.75
|
-0.70%
|
|
|
|
BVB
|
1,575,800
|
13.70
|
-1.44%
|
|
|
|
CTG
|
2,925,100
|
34.25
|
-0.44%
|
|
|
|
EIB
|
2,212,900
|
21.05
|
0.00%
|
|
|
|
|
Market Update
Last updated at 1:25:00 PM
|
|
|
|
|