|
Kien Long Commercial Joint Stock Bank (KLB : HOSE)
Financials : Banks
|
14.20
+0.05/+0.35%
3:09:15 PM
|
|
|
|
Closing price on 9/25/2017
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
8.80 |
| Volume |
3,200 |
| Split-adjusted Price |
4.50 |
|
|
KLB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2017
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.95
|
4.50
|
3,200
|
|
|
9/22/2017
|
+1.00 / +12.50%
|
8.70
|
9.30
|
8.60
|
9.00
|
8.89
|
4.60
|
27,100
|
|
|
9/21/2017
|
-0.90 / -10.11%
|
8.90
|
8.90
|
8.00
|
8.00
|
8.24
|
4.09
|
18,110
|
|
|
9/20/2017
|
+0.10 / +1.14%
|
9.00
|
9.00
|
8.70
|
8.90
|
8.90
|
4.55
|
3,600
|
|
|
9/19/2017
|
-0.20 / -2.22%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.81
|
4.50
|
4,600
|
|
|
9/18/2017
|
+0.10 / +1.12%
|
9.00
|
9.00
|
8.50
|
9.00
|
8.73
|
4.60
|
10,347
|
|
|
9/15/2017
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
4.55
|
4,500
|
|
|
9/14/2017
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.95
|
4.60
|
11,000
|
|
|
9/13/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.98
|
4.60
|
3,600
|
|
|
9/12/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.96
|
4.60
|
19,103
|
|
|
9/11/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.60
|
2,210
|
|
|
9/8/2017
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.60
|
2,227
|
|
|
9/7/2017
|
+0.10 / +1.11%
|
8.80
|
9.10
|
8.80
|
9.10
|
8.86
|
4.65
|
16,704
|
|
|
9/6/2017
|
-0.20 / -2.17%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.00
|
4.60
|
4,985
|
|
|
9/5/2017
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
4.70
|
1,500
|
|
|
9/1/2017
|
-0.40 / -4.12%
|
9.50
|
9.50
|
9.10
|
9.30
|
9.25
|
4.75
|
26,744
|
|
|
8/31/2017
|
+0.60 / +6.59%
|
9.10
|
9.70
|
8.70
|
9.70
|
9.10
|
4.96
|
103,537
|
|
|
8/30/2017
|
-0.20 / -2.15%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.65
|
2,020
|
|
|
8/29/2017
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.27
|
4.75
|
4,400
|
|
|
8/28/2017
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.36
|
4.80
|
28,500
|
|
|
8/25/2017
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.38
|
4.86
|
13,213
|
|
|
8/24/2017
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.41
|
4.86
|
13,040
|
|
|
8/23/2017
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.40
|
4.86
|
9,900
|
|
|
8/22/2017
|
-0.20 / -2.08%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.32
|
4.80
|
24,300
|
|
|
8/21/2017
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.30
|
9.60
|
9.43
|
4.91
|
22,500
|
|
|
8/18/2017
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.62
|
4.96
|
3,710
|
|
|
8/17/2017
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.59
|
4.96
|
33,600
|
|
|
8/16/2017
|
-0.20 / -2.04%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.64
|
4.91
|
1,800
|
|
|
8/15/2017
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.50
|
9.80
|
9.67
|
5.01
|
27,600
|
|
|
8/14/2017
|
+0.20 / +2.06%
|
10.10
|
10.10
|
9.60
|
9.90
|
9.75
|
5.06
|
57,450
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
686,500
|
15.30
|
0.66%
|
|
|
|
ACB
|
11,124,600
|
23.00
|
-1.29%
|
|
|
|
BAB
|
2,400
|
11.20
|
-0.88%
|
|
|
|
BID
|
17,432,500
|
45.30
|
5.47%
|
|
|
|
BVB
|
681,100
|
12.50
|
-1.57%
|
|
|
|
CTG
|
18,917,500
|
36.30
|
1.40%
|
|
|
|
EIB
|
9,602,200
|
21.70
|
-0.69%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|