|
Kien Long Commercial Joint Stock Bank (KLB : HOSE)
Financials : Banks
|
12.85
+0.05/+0.39%
3:09:13 PM
|
|
|
|
Closing price on 5/4/2018
|
|
| Open |
11.60 |
| High |
11.60 |
| Low |
11.60 |
| Volume |
2,100 |
| Split-adjusted Price |
4.58 |
|
|
KLB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2018
|
+0.20 / +1.75%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4.58
|
2,100
|
|
|
5/3/2018
|
-0.70 / -5.79%
|
12.00
|
13.50
|
11.40
|
11.40
|
12.18
|
4.50
|
29,000
|
|
|
5/2/2018
|
-0.50 / -3.97%
|
11.50
|
12.10
|
11.30
|
12.10
|
11.83
|
4.78
|
11,100
|
|
|
4/27/2018
|
+0.20 / +1.64%
|
12.30
|
13.50
|
11.10
|
12.40
|
12.59
|
4.89
|
70,500
|
|
|
4/26/2018
|
-0.40 / -3.17%
|
12.30
|
14.00
|
11.10
|
12.20
|
12.54
|
4.81
|
63,500
|
|
|
4/24/2018
|
+1.90 / +17.12%
|
12.40
|
13.00
|
12.40
|
13.00
|
12.64
|
5.13
|
31,400
|
|
|
4/23/2018
|
-1.00 / -8.26%
|
12.00
|
12.60
|
11.10
|
11.10
|
12.33
|
4.38
|
65,500
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|