|
Kien Long Commercial Joint Stock Bank (KLB : HOSE)
Financials : Banks
|
12.30
-0.55/-4.28%
3:09:13 PM
|
|
|
|
Closing price on 8/29/2017
|
|
| Open |
9.30 |
| High |
9.30 |
| Low |
9.20 |
| Volume |
4,400 |
| Split-adjusted Price |
3.67 |
|
|
KLB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2017
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.27
|
3.67
|
4,400
|
|
|
8/28/2017
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.36
|
3.71
|
28,500
|
|
|
8/25/2017
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.38
|
3.75
|
13,213
|
|
|
8/24/2017
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.41
|
3.75
|
13,040
|
|
|
8/23/2017
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.40
|
3.75
|
9,900
|
|
|
8/22/2017
|
-0.20 / -2.08%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.32
|
3.71
|
24,300
|
|
|
8/21/2017
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.30
|
9.60
|
9.43
|
3.79
|
22,500
|
|
|
8/18/2017
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.62
|
3.83
|
3,710
|
|
|
8/17/2017
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.59
|
3.83
|
33,600
|
|
|
8/16/2017
|
-0.20 / -2.04%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.64
|
3.79
|
1,800
|
|
|
8/15/2017
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.50
|
9.80
|
9.67
|
3.87
|
27,600
|
|
|
8/14/2017
|
+0.20 / +2.06%
|
10.10
|
10.10
|
9.60
|
9.90
|
9.75
|
3.91
|
57,450
|
|
|
8/11/2017
|
+0.30 / +3.13%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.73
|
3.91
|
39,400
|
|
|
8/10/2017
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.54
|
3.79
|
27,300
|
|
|
8/9/2017
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.50
|
3.79
|
65,000
|
|
|
8/8/2017
|
-0.30 / -3.03%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.56
|
3.79
|
56,653
|
|
|
8/7/2017
|
0.00 / 0.00%
|
9.60
|
9.90
|
9.50
|
9.90
|
9.71
|
3.91
|
49,900
|
|
|
8/4/2017
|
-0.10 / -1.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.86
|
3.91
|
4,700
|
|
|
8/3/2017
|
-0.10 / -0.99%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.93
|
3.95
|
25,900
|
|
|
8/2/2017
|
+0.10 / +1.00%
|
9.90
|
10.10
|
9.70
|
10.10
|
9.91
|
3.99
|
136,600
|
|
|
8/1/2017
|
-0.20 / -1.96%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.89
|
3.95
|
48,500
|
|
|
7/31/2017
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.80
|
10.20
|
10.06
|
4.03
|
95,900
|
|
|
7/28/2017
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.03
|
21,320
|
|
|
7/27/2017
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.28
|
4.03
|
43,160
|
|
|
7/26/2017
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.40
|
4.10
|
2,630
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,782,900
|
18.60
|
-1.06%
|
|
|
|
ACB
|
12,785,000
|
22.20
|
-1.99%
|
|
|
|
BAB
|
14,800
|
11.60
|
-0.85%
|
|
|
|
BID
|
5,593,100
|
41.35
|
-2.13%
|
|
|
|
BVB
|
1,986,800
|
13.40
|
-0.74%
|
|
|
|
CTG
|
10,591,800
|
34.15
|
0.00%
|
|
|
|
EIB
|
8,011,300
|
20.00
|
-3.15%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|