|
Kien Long Commercial Joint Stock Bank (KLB : HOSE)
Financials : Banks
|
12.20
0.00/0.00%
3:09:14 PM
|
|
|
|
Closing price on 9/13/2022
|
|
| Open |
26.00 |
| High |
26.00 |
| Low |
23.90 |
| Volume |
1,827,099 |
| Split-adjusted Price |
11.64 |
|
|
KLB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2022
|
-0.60 / -2.43%
|
26.00
|
26.00
|
23.90
|
24.10
|
24.70
|
11.64
|
1,827,099
|
|
|
9/12/2022
|
-1.20 / -4.84%
|
24.90
|
26.00
|
23.60
|
23.60
|
24.70
|
11.40
|
7,720,756
|
|
|
9/9/2022
|
+0.70 / +2.80%
|
25.70
|
25.70
|
24.50
|
25.70
|
24.80
|
12.41
|
12,220,270
|
|
|
9/8/2022
|
+0.70 / +2.80%
|
25.00
|
26.00
|
24.50
|
25.70
|
25.00
|
12.41
|
6,614,650
|
|
|
9/7/2022
|
-0.80 / -3.11%
|
25.10
|
25.20
|
24.90
|
24.90
|
25.00
|
12.03
|
7,138,910
|
|
|
9/6/2022
|
-0.40 / -1.56%
|
25.70
|
26.00
|
25.30
|
25.30
|
25.70
|
12.22
|
2,100
|
|
|
9/5/2022
|
0.00 / 0.00%
|
25.80
|
26.00
|
25.50
|
25.50
|
25.70
|
12.32
|
90,000
|
|
|
8/31/2022
|
-0.30 / -1.17%
|
25.40
|
25.80
|
25.40
|
25.40
|
25.50
|
12.27
|
4,500
|
|
|
8/30/2022
|
+1.10 / +4.35%
|
25.30
|
26.40
|
25.30
|
26.40
|
25.70
|
12.75
|
300
|
|
|
8/29/2022
|
-2.10 / -7.75%
|
26.60
|
26.60
|
24.80
|
25.00
|
25.30
|
12.07
|
88,800
|
|
|
8/26/2022
|
+0.80 / +3.01%
|
26.50
|
27.50
|
26.50
|
27.40
|
27.10
|
13.23
|
19,700
|
|
|
8/25/2022
|
+0.70 / +2.69%
|
26.70
|
26.70
|
26.50
|
26.70
|
26.60
|
12.90
|
119,800
|
|
|
8/24/2022
|
+0.10 / +0.39%
|
26.20
|
26.20
|
25.60
|
25.60
|
26.00
|
12.36
|
6,600
|
|
|
8/23/2022
|
-0.50 / -1.93%
|
24.10
|
26.60
|
24.10
|
25.40
|
25.50
|
12.27
|
5,500
|
|
|
8/22/2022
|
-0.20 / -0.77%
|
25.90
|
26.00
|
25.70
|
25.70
|
25.90
|
12.41
|
122,300
|
|
|
8/19/2022
|
-1.00 / -3.72%
|
25.80
|
26.70
|
25.50
|
25.90
|
25.90
|
12.51
|
54,500
|
|
|
8/18/2022
|
-1.50 / -5.51%
|
27.20
|
27.20
|
25.70
|
25.70
|
26.90
|
12.41
|
6,929,807
|
|
|
8/17/2022
|
+1.10 / +4.15%
|
26.50
|
27.70
|
26.50
|
27.60
|
27.20
|
13.33
|
4,967,198
|
|
|
8/16/2022
|
-0.90 / -3.36%
|
28.10
|
28.60
|
25.50
|
25.90
|
26.50
|
12.51
|
6,195,700
|
|
|
8/15/2022
|
-1.00 / -3.62%
|
27.60
|
27.70
|
26.50
|
26.60
|
26.80
|
12.85
|
45,000
|
|
|
8/12/2022
|
-0.80 / -2.85%
|
27.50
|
27.90
|
27.30
|
27.30
|
27.60
|
13.19
|
122,200
|
|
|
8/11/2022
|
-1.70 / -5.74%
|
28.60
|
28.60
|
27.50
|
27.90
|
28.10
|
13.48
|
11,900
|
|
|
8/10/2022
|
+1.40 / +5.04%
|
27.80
|
30.00
|
27.80
|
29.20
|
29.60
|
14.10
|
21,000
|
|
|
8/9/2022
|
+3.30 / +13.15%
|
26.90
|
28.60
|
26.90
|
28.40
|
27.80
|
13.72
|
138,100
|
|
|
8/8/2022
|
+2.40 / +9.84%
|
24.40
|
26.80
|
24.40
|
26.80
|
25.10
|
12.94
|
55,000
|
|
|
8/5/2022
|
+0.50 / +2.08%
|
24.50
|
24.60
|
24.10
|
24.50
|
24.40
|
11.83
|
6,900
|
|
|
8/4/2022
|
+1.00 / +4.31%
|
23.50
|
24.20
|
23.50
|
24.20
|
24.00
|
11.69
|
122,400
|
|
|
8/3/2022
|
+0.10 / +0.43%
|
23.20
|
23.40
|
23.20
|
23.30
|
23.20
|
11.25
|
6,500
|
|
|
8/2/2022
|
-0.50 / -2.12%
|
23.70
|
23.70
|
23.00
|
23.10
|
23.20
|
11.16
|
4,700
|
|
|
8/1/2022
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
11.40
|
115,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
451,100
|
17.30
|
0.00%
|
|
|
|
ACB
|
5,560,400
|
22.65
|
0.22%
|
|
|
|
BAB
|
200
|
10.70
|
0.00%
|
|
|
|
BID
|
3,116,700
|
36.85
|
-0.27%
|
|
|
|
BVB
|
493,000
|
12.05
|
0.84%
|
|
|
|
CTG
|
7,718,600
|
31.95
|
0.16%
|
|
|
|
EIB
|
4,692,600
|
17.30
|
-0.29%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|