|
Kien Long Commercial Joint Stock Bank (KLB : HOSE)
Financials : Banks
|
14.20
0.00/0.00%
11:34:12 AM
|
|
|
|
Closing price on 7/31/2017
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
9.80 |
| Volume |
95,900 |
| Split-adjusted Price |
5.21 |
|
|
KLB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2017
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.80
|
10.20
|
10.06
|
5.21
|
95,900
|
|
|
7/28/2017
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.21
|
21,320
|
|
|
7/27/2017
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.28
|
5.21
|
43,160
|
|
|
7/26/2017
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.40
|
5.32
|
2,630
|
|
|
7/25/2017
|
+0.10 / +0.98%
|
10.30
|
10.50
|
10.30
|
10.30
|
10.38
|
5.26
|
32,582
|
|
|
7/24/2017
|
-0.10 / -0.97%
|
10.30
|
10.60
|
10.20
|
10.20
|
10.42
|
5.21
|
151,100
|
|
|
7/21/2017
|
-0.20 / -1.90%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.31
|
5.26
|
11,500
|
|
|
7/20/2017
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.46
|
5.37
|
23,220
|
|
|
7/19/2017
|
-0.10 / -0.94%
|
10.30
|
10.60
|
10.30
|
10.50
|
10.44
|
5.37
|
177,730
|
|
|
7/18/2017
|
-0.30 / -2.75%
|
10.50
|
10.70
|
10.20
|
10.60
|
10.55
|
5.42
|
219,510
|
|
|
7/17/2017
|
+0.20 / +1.87%
|
10.80
|
11.00
|
10.00
|
10.90
|
10.58
|
5.57
|
106,200
|
|
|
7/14/2017
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.50
|
10.90
|
10.70
|
5.57
|
90,800
|
|
|
7/13/2017
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.55
|
5.52
|
62,029
|
|
|
7/12/2017
|
-0.10 / -0.92%
|
10.50
|
10.80
|
10.40
|
10.80
|
10.52
|
5.52
|
42,000
|
|
|
7/11/2017
|
-0.20 / -1.80%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.90
|
5.57
|
92,603
|
|
|
7/10/2017
|
+0.20 / +1.83%
|
11.10
|
11.20
|
10.90
|
11.10
|
10.99
|
5.67
|
53,000
|
|
|
7/7/2017
|
+0.10 / +0.89%
|
11.00
|
11.30
|
10.60
|
11.30
|
10.94
|
5.78
|
47,200
|
|
|
7/6/2017
|
+0.30 / +2.75%
|
10.30
|
11.20
|
9.60
|
11.20
|
10.93
|
5.72
|
84,913
|
|
|
7/5/2017
|
-0.80 / -6.84%
|
11.70
|
11.70
|
10.00
|
10.90
|
10.97
|
5.57
|
1,298,347
|
|
|
7/4/2017
|
-0.30 / -2.50%
|
11.90
|
12.00
|
11.00
|
11.70
|
11.74
|
5.98
|
49,900
|
|
|
7/3/2017
|
+1.00 / +9.09%
|
11.60
|
12.00
|
11.60
|
12.00
|
11.85
|
6.13
|
44,700
|
|
|
6/30/2017
|
+0.20 / +1.75%
|
11.50
|
11.60
|
10.20
|
11.60
|
10.96
|
5.93
|
364,900
|
|
|
6/29/2017
|
+1.40 / +14.00%
|
14.00
|
14.00
|
10.20
|
11.40
|
11.00
|
5.83
|
237,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
445,300
|
15.20
|
0.00%
|
|
|
|
ACB
|
7,475,400
|
23.00
|
0.00%
|
|
|
|
BAB
|
1,500
|
11.30
|
0.89%
|
|
|
|
BID
|
9,498,100
|
45.65
|
0.77%
|
|
|
|
BVB
|
525,500
|
12.40
|
-0.80%
|
|
|
|
CTG
|
8,020,500
|
36.35
|
0.14%
|
|
|
|
EIB
|
2,178,900
|
21.85
|
0.69%
|
|
|
|
|
Market Update
Last updated at 11:35:01 AM
|
|
|
|
|