|
Kien Long Commercial Joint Stock Bank (KLB : HOSE)
Financials : Banks
|
12.85
+0.05/+0.39%
3:09:13 PM
|
|
|
|
Closing price on 7/25/2017
|
|
| Open |
10.30 |
| High |
10.50 |
| Low |
10.30 |
| Volume |
32,582 |
| Split-adjusted Price |
4.06 |
|
|
KLB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2017
|
+0.10 / +0.98%
|
10.30
|
10.50
|
10.30
|
10.30
|
10.38
|
4.06
|
32,582
|
|
|
7/24/2017
|
-0.10 / -0.97%
|
10.30
|
10.60
|
10.20
|
10.20
|
10.42
|
4.03
|
151,100
|
|
|
7/21/2017
|
-0.20 / -1.90%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.31
|
4.06
|
11,500
|
|
|
7/20/2017
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.46
|
4.14
|
23,220
|
|
|
7/19/2017
|
-0.10 / -0.94%
|
10.30
|
10.60
|
10.30
|
10.50
|
10.44
|
4.14
|
177,730
|
|
|
7/18/2017
|
-0.30 / -2.75%
|
10.50
|
10.70
|
10.20
|
10.60
|
10.55
|
4.18
|
219,510
|
|
|
7/17/2017
|
+0.20 / +1.87%
|
10.80
|
11.00
|
10.00
|
10.90
|
10.58
|
4.30
|
106,200
|
|
|
7/14/2017
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.50
|
10.90
|
10.70
|
4.30
|
90,800
|
|
|
7/13/2017
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.55
|
4.26
|
62,029
|
|
|
7/12/2017
|
-0.10 / -0.92%
|
10.50
|
10.80
|
10.40
|
10.80
|
10.52
|
4.26
|
42,000
|
|
|
7/11/2017
|
-0.20 / -1.80%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.90
|
4.30
|
92,603
|
|
|
7/10/2017
|
+0.20 / +1.83%
|
11.10
|
11.20
|
10.90
|
11.10
|
10.99
|
4.38
|
53,000
|
|
|
7/7/2017
|
+0.10 / +0.89%
|
11.00
|
11.30
|
10.60
|
11.30
|
10.94
|
4.46
|
47,200
|
|
|
7/6/2017
|
+0.30 / +2.75%
|
10.30
|
11.20
|
9.60
|
11.20
|
10.93
|
4.42
|
84,913
|
|
|
7/5/2017
|
-0.80 / -6.84%
|
11.70
|
11.70
|
10.00
|
10.90
|
10.97
|
4.30
|
1,298,347
|
|
|
7/4/2017
|
-0.30 / -2.50%
|
11.90
|
12.00
|
11.00
|
11.70
|
11.74
|
4.62
|
49,900
|
|
|
7/3/2017
|
+1.00 / +9.09%
|
11.60
|
12.00
|
11.60
|
12.00
|
11.85
|
4.74
|
44,700
|
|
|
6/30/2017
|
+0.20 / +1.75%
|
11.50
|
11.60
|
10.20
|
11.60
|
10.96
|
4.58
|
364,900
|
|
|
6/29/2017
|
+1.40 / +14.00%
|
14.00
|
14.00
|
10.20
|
11.40
|
11.00
|
4.50
|
237,900
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|