|
Kien Long Commercial Joint Stock Bank (KLB : HOSE)
Financials : Banks
|
12.70
-0.10/-0.78%
1:39:56 PM
|
|
|
|
Closing price on 7/2/2020
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
9.50 |
| Volume |
4,100 |
| Split-adjusted Price |
4.18 |
|
|
KLB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2020
|
+0.10 / +1.03%
|
10.00
|
10.00
|
9.50
|
9.80
|
9.89
|
4.18
|
4,100
|
|
|
7/1/2020
|
-0.70 / -6.73%
|
9.30
|
9.70
|
9.30
|
9.70
|
9.35
|
4.14
|
9,800
|
|
|
6/30/2020
|
+1.10 / +11.83%
|
9.20
|
10.40
|
9.20
|
10.40
|
9.67
|
4.44
|
3,019,500
|
|
|
6/29/2020
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.97
|
5,800
|
|
|
6/26/2020
|
+0.20 / +2.17%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.38
|
4.01
|
6,500
|
|
|
6/25/2020
|
-0.10 / -1.08%
|
9.80
|
9.80
|
9.20
|
9.20
|
9.50
|
3.93
|
200
|
|
|
6/24/2020
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.25
|
3.97
|
1,100
|
|
|
6/23/2020
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.34
|
3.97
|
5,800
|
|
|
6/22/2020
|
+0.10 / +1.08%
|
9.40
|
9.90
|
9.40
|
9.40
|
9.41
|
4.01
|
4,700
|
|
|
6/19/2020
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.97
|
1,000
|
|
|
6/18/2020
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
4.01
|
0
|
|
|
6/17/2020
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
4.01
|
5,100
|
|
|
6/16/2020
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.06
|
0
|
|
|
6/15/2020
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.48
|
4.01
|
11,000
|
|
|
6/12/2020
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.54
|
4.06
|
2,300
|
|
|
6/11/2020
|
+0.50 / +5.56%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.06
|
2,000
|
|
|
6/10/2020
|
-0.50 / -5.26%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.18
|
3.84
|
32,000
|
|
|
6/9/2020
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.55
|
4.06
|
6,000
|
|
|
6/8/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.06
|
2,000
|
|
|
6/5/2020
|
-0.50 / -5.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.06
|
100
|
|
|
6/4/2020
|
+0.50 / +5.26%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.27
|
3,000
|
|
|
6/3/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.06
|
0
|
|
|
6/2/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.06
|
0
|
|
|
6/1/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.06
|
0
|
|
|
5/29/2020
|
-0.20 / -2.02%
|
9.40
|
9.70
|
9.40
|
9.70
|
9.48
|
4.14
|
1,500
|
|
|
5/28/2020
|
+0.20 / +2.06%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.23
|
3,700
|
|
|
5/27/2020
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.14
|
0
|
|
|
5/26/2020
|
-0.30 / -3.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.14
|
0
|
|
|
5/25/2020
|
-1.40 / -12.28%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.73
|
4.27
|
11,700
|
|
|
5/22/2020
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
4.87
|
0
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
938,600
|
18.80
|
2.17%
|
|
|
|
ACB
|
8,059,500
|
22.55
|
-0.44%
|
|
|
|
BAB
|
20,200
|
11.80
|
0.00%
|
|
|
|
BID
|
2,785,100
|
42.35
|
-0.47%
|
|
|
|
BVB
|
2,843,500
|
13.40
|
-2.19%
|
|
|
|
CTG
|
5,250,400
|
34.10
|
-0.44%
|
|
|
|
EIB
|
2,661,600
|
20.60
|
-1.44%
|
|
|
|
|
Market Update
Last updated at 1:40:00 PM
|
|
|
|
|