Kien Long Commercial Joint - Stock Bank (HOSE:KLB)
Vietnam · Delayed Price · Currency is VND 12,900
+100 (0.78%)
At close: Mar 20, 2026
HOSE:KLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 13,200.00 | 13,300.00 | 12,900.00 | 12,900.00 | 12,900.00 | 0.78% | 317,345 |
| Mar 19, 2026 | 13,850.00 | 13,850.00 | 12,800.00 | 12,800.00 | 12,800.00 | -6.23% | 168,877 |
| Mar 18, 2026 | 13,800.00 | 14,000.00 | 13,650.00 | 13,650.00 | 13,650.00 | -1.44% | 133,711 |
| Mar 17, 2026 | 14,250.00 | 14,300.00 | 13,850.00 | 13,850.00 | 13,850.00 | -2.12% | 115,827 |
| Mar 16, 2026 | 13,750.00 | 14,150.00 | 13,550.00 | 14,150.00 | 14,150.00 | 2.91% | 605,135 |
| Mar 13, 2026 | 13,800.00 | 14,200.00 | 13,500.00 | 13,750.00 | 13,750.00 | -0.36% | 252,697 |
| Mar 12, 2026 | 13,450.00 | 13,900.00 | 13,100.00 | 13,800.00 | 13,800.00 | 2.99% | 299,243 |
| Mar 11, 2026 | 13,100.00 | 13,500.00 | 13,000.00 | 13,400.00 | 13,400.00 | 2.29% | 373,412 |
| Mar 10, 2026 | 13,450.00 | 13,450.00 | 12,900.00 | 13,100.00 | 13,100.00 | 1.16% | 302,533 |
| Mar 9, 2026 | 13,150.00 | 13,200.00 | 12,950.00 | 12,950.00 | 12,950.00 | -6.83% | 282,738 |
| Mar 6, 2026 | 14,200.00 | 14,200.00 | 13,900.00 | 13,900.00 | 13,900.00 | -2.11% | 217,560 |
| Mar 5, 2026 | 14,300.00 | 14,500.00 | 14,100.00 | 14,200.00 | 14,200.00 | 0.71% | 118,206 |
| Mar 4, 2026 | 14,500.00 | 14,600.00 | 13,900.00 | 14,100.00 | 14,100.00 | -2.76% | 558,524 |
| Mar 3, 2026 | 14,800.00 | 14,900.00 | 14,500.00 | 14,500.00 | 14,500.00 | -1.36% | 321,994 |
| Mar 2, 2026 | 14,750.00 | 14,950.00 | 14,700.00 | 14,700.00 | 14,700.00 | -3.61% | 439,104 |
| Feb 27, 2026 | 15,200.00 | 15,600.00 | 14,900.00 | 15,250.00 | 15,250.00 | 0.99% | 504,289 |
| Feb 26, 2026 | 14,700.00 | 15,150.00 | 14,700.00 | 15,100.00 | 15,100.00 | 3.42% | 761,485 |
| Feb 25, 2026 | 14,550.00 | 14,900.00 | 14,500.00 | 14,600.00 | 14,600.00 | 1.04% | 636,862 |
| Feb 24, 2026 | 14,750.00 | 14,750.00 | 14,400.00 | 14,450.00 | 14,450.00 | -1.37% | 628,340 |
| Feb 23, 2026 | 14,800.00 | 14,800.00 | 14,600.00 | 14,650.00 | 14,650.00 | 0.34% | 234,977 |
| Feb 13, 2026 | 14,550.00 | 14,800.00 | 14,450.00 | 14,600.00 | 14,600.00 | 0.34% | 147,242 |
| Feb 12, 2026 | 14,600.00 | 14,600.00 | 14,500.00 | 14,550.00 | 14,550.00 | - | 316,719 |
| Feb 11, 2026 | 14,450.00 | 14,750.00 | 14,450.00 | 14,550.00 | 14,550.00 | 0.34% | 352,594 |
| Feb 10, 2026 | 15,000.00 | 15,000.00 | 14,500.00 | 14,500.00 | 14,500.00 | -1.36% | 163,556 |
| Feb 9, 2026 | 14,800.00 | 14,900.00 | 14,600.00 | 14,700.00 | 14,700.00 | 0.68% | 220,970 |
| Feb 6, 2026 | 15,000.00 | 15,000.00 | 14,600.00 | 14,600.00 | 14,600.00 | -2.34% | 434,320 |
| Feb 5, 2026 | 15,000.00 | 15,150.00 | 14,800.00 | 14,950.00 | 14,950.00 | -0.66% | 442,139 |
| Feb 4, 2026 | 15,350.00 | 15,350.00 | 14,800.00 | 15,050.00 | 15,050.00 | -2.27% | 830,218 |
| Feb 3, 2026 | 15,300.00 | 15,500.00 | 15,250.00 | 15,400.00 | 15,400.00 | 0.98% | 245,925 |
| Feb 2, 2026 | 15,200.00 | 15,450.00 | 15,200.00 | 15,250.00 | 15,250.00 | 0.33% | 289,798 |
| Jan 30, 2026 | 15,100.00 | 15,300.00 | 15,100.00 | 15,200.00 | 15,200.00 | 0.33% | 346,500 |
| Jan 29, 2026 | 15,200.00 | 15,400.00 | 15,150.00 | 15,150.00 | 15,150.00 | - | 253,333 |
| Jan 28, 2026 | 15,500.00 | 15,500.00 | 15,050.00 | 15,150.00 | 15,150.00 | -0.33% | 346,621 |
| Jan 27, 2026 | 15,450.00 | 15,500.00 | 15,150.00 | 15,200.00 | 15,200.00 | - | 540,995 |
| Jan 26, 2026 | 15,850.00 | 16,000.00 | 15,200.00 | 15,200.00 | 15,200.00 | -4.40% | 769,737 |
| Jan 23, 2026 | 16,200.00 | 16,300.00 | 15,900.00 | 15,900.00 | 15,900.00 | -0.63% | 676,502 |
| Jan 22, 2026 | 16,000.00 | 16,500.00 | 16,000.00 | 16,000.00 | 16,000.00 | -1.23% | 1,120,291 |
| Jan 21, 2026 | 15,950.00 | 16,500.00 | 15,900.00 | 16,200.00 | 16,200.00 | -1.82% | 892,178 |
| Jan 20, 2026 | 17,000.00 | 17,150.00 | 16,150.00 | 16,500.00 | 16,500.00 | -3.79% | 1,852,780 |
| Jan 19, 2026 | 18,600.00 | 18,700.00 | 17,150.00 | 17,150.00 | 17,150.00 | -5.51% | 1,648,277 |
| Jan 16, 2026 | 17,600.00 | 18,200.00 | 17,550.00 | 18,150.00 | 18,150.00 | 5.83% | 2,324,370 |
| Jan 15, 2026 | 17,500.00 | 17,600.00 | 16,800.00 | 17,150.00 | 17,150.00 | 91.58% | 2,043,800 |
| Jan 14, 2026 | 8,952.00 | 8,952.00 | 8,952.00 | 8,952.00 | 8,952.00 | - | - |