|
Kien Long Commercial Joint Stock Bank (KLB : HOSE)
Financials : Banks
|
12.85
+0.05/+0.39%
3:09:13 PM
|
|
|
|
Closing price on 5/30/2019
|
|
| Open |
10.60 |
| High |
10.60 |
| Low |
10.60 |
| Volume |
300 |
| Split-adjusted Price |
4.52 |
|
|
KLB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2019
|
+0.30 / +2.91%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.52
|
300
|
|
|
5/29/2019
|
-0.40 / -3.74%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.31
|
4.40
|
3,300
|
|
|
5/28/2019
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
4.57
|
300
|
|
|
5/27/2019
|
+0.20 / +1.90%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
4.57
|
300
|
|
|
5/24/2019
|
+0.30 / +2.88%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.52
|
4.57
|
2,400
|
|
|
5/23/2019
|
-0.40 / -3.70%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.60
|
4.44
|
300
|
|
|
5/22/2019
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.71
|
4.61
|
1,000
|
|
|
5/21/2019
|
+0.50 / +4.85%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.61
|
600
|
|
|
5/20/2019
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.30
|
10.30
|
10.42
|
4.40
|
4,300
|
|
|
5/17/2019
|
-0.50 / -4.63%
|
10.40
|
10.80
|
10.30
|
10.30
|
10.33
|
4.40
|
6,900
|
|
|
5/16/2019
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.61
|
60,200
|
|
|
5/15/2019
|
+0.40 / +3.85%
|
10.40
|
10.80
|
10.40
|
10.80
|
10.48
|
4.61
|
777,780
|
|
|
5/14/2019
|
-0.10 / -0.95%
|
10.50
|
10.80
|
10.40
|
10.40
|
10.49
|
4.44
|
58,400
|
|
|
5/13/2019
|
+0.10 / +0.96%
|
10.80
|
11.00
|
10.50
|
10.50
|
10.70
|
4.48
|
206,700
|
|
|
5/10/2019
|
+0.40 / +3.77%
|
11.00
|
11.00
|
9.70
|
11.00
|
10.43
|
4.70
|
9,500
|
|
|
5/9/2019
|
+0.20 / +1.92%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.52
|
0
|
|
|
5/8/2019
|
-0.10 / -0.95%
|
10.80
|
11.00
|
10.40
|
10.40
|
10.56
|
4.44
|
3,200
|
|
|
5/7/2019
|
-0.30 / -2.78%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.65
|
4.48
|
2,000
|
|
|
5/6/2019
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.61
|
1,300
|
|
|
5/3/2019
|
+0.50 / +4.90%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.70
|
4.57
|
10,100
|
|
|
5/2/2019
|
-0.40 / -3.77%
|
10.60
|
10.70
|
10.20
|
10.20
|
10.50
|
4.35
|
300
|
|
|
4/26/2019
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.50
|
10.70
|
10.62
|
4.57
|
6,200
|
|
|
4/25/2019
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.57
|
4.57
|
1,500
|
|
|
4/24/2019
|
-0.10 / -0.94%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.67
|
4.48
|
600
|
|
|
4/23/2019
|
-0.20 / -1.85%
|
10.40
|
10.70
|
10.40
|
10.60
|
10.51
|
4.52
|
6,200
|
|
|
4/22/2019
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.70
|
4.61
|
2,100
|
|
|
4/19/2019
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
4.57
|
776,980
|
|
|
4/18/2019
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.65
|
4.57
|
2,500
|
|
|
4/17/2019
|
+0.10 / +0.94%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.62
|
4.57
|
2,300
|
|
|
4/16/2019
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.52
|
100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,084,700
|
18.70
|
1.63%
|
|
|
|
ACB
|
10,682,700
|
22.65
|
0.00%
|
|
|
|
BAB
|
23,300
|
11.70
|
-0.85%
|
|
|
|
BID
|
3,902,300
|
42.25
|
-0.71%
|
|
|
|
BVB
|
3,812,500
|
13.50
|
-1.46%
|
|
|
|
CTG
|
7,209,500
|
34.15
|
-0.29%
|
|
|
|
EIB
|
3,750,100
|
20.65
|
-1.20%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|