Kien Long Commercial Joint - Stock Bank (HOSE:KLB)
Vietnam · Delayed Price · Currency is VND 12,500
-50 (-0.40%)
At close: Aug 13, 2026
HOSE:KLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 12,550.00 | 12,550.00 | 12,150.00 | 12,500.00 | 12,500.00 | -0.40% | 570,353 |
| Aug 12, 2026 | 12,550.00 | 12,650.00 | 12,300.00 | 12,550.00 | 12,550.00 | -1.18% | 732,042 |
| Aug 11, 2026 | 12,900.00 | 12,950.00 | 12,700.00 | 12,700.00 | 12,700.00 | -1.55% | 435,536 |
| Aug 10, 2026 | 13,050.00 | 13,500.00 | 12,800.00 | 12,900.00 | 12,900.00 | -1.53% | 917,297 |
| Aug 7, 2026 | 12,800.00 | 13,150.00 | 12,700.00 | 13,100.00 | 13,100.00 | 1.95% | 448,445 |
| Aug 6, 2026 | 12,750.00 | 13,250.00 | 12,350.00 | 12,850.00 | 12,850.00 | 0.78% | 938,129 |
| Aug 5, 2026 | 12,050.00 | 12,850.00 | 11,900.00 | 12,750.00 | 12,750.00 | 5.81% | 1,114,408 |
| Aug 4, 2026 | 11,600.00 | 12,150.00 | 11,350.00 | 12,050.00 | 12,050.00 | 4.78% | 581,294 |
| Aug 3, 2026 | 11,300.00 | 11,550.00 | 11,300.00 | 11,500.00 | 11,500.00 | 1.77% | 192,997 |
| Jul 31, 2026 | 11,350.00 | 11,500.00 | 11,300.00 | 11,300.00 | 11,300.00 | 0.44% | 273,440 |
| Jul 30, 2026 | 11,100.00 | 11,400.00 | 11,000.00 | 11,250.00 | 11,250.00 | 2.27% | 314,126 |
| Jul 29, 2026 | 11,150.00 | 11,150.00 | 10,800.00 | 11,000.00 | 11,000.00 | -0.90% | 434,279 |
| Jul 28, 2026 | 11,100.00 | 11,250.00 | 10,900.00 | 11,100.00 | 11,100.00 | - | 544,290 |
| Jul 27, 2026 | 11,550.00 | 11,600.00 | 11,100.00 | 11,100.00 | 11,100.00 | -3.48% | 555,296 |
| Jul 24, 2026 | 11,800.00 | 11,800.00 | 11,300.00 | 11,500.00 | 11,500.00 | - | 278,460 |
| Jul 23, 2026 | 11,350.00 | 11,900.00 | 11,000.00 | 11,500.00 | 11,500.00 | 1.77% | 610,676 |
| Jul 22, 2026 | 12,000.00 | 12,000.00 | 11,300.00 | 11,300.00 | 11,300.00 | -4.24% | 849,066 |
| Jul 21, 2026 | 12,150.00 | 12,350.00 | 11,800.00 | 11,800.00 | 11,800.00 | -2.88% | 356,536 |
| Jul 20, 2026 | 12,250.00 | 12,400.00 | 12,150.00 | 12,150.00 | 12,150.00 | -5.45% | 51,463 |
| Jul 17, 2026 | 12,550.00 | 12,950.00 | 12,300.00 | 12,850.00 | 12,850.00 | 3.63% | 735,373 |
| Jul 16, 2026 | 12,550.00 | 12,550.00 | 12,100.00 | 12,400.00 | 12,400.00 | -1.20% | 429,779 |
| Jul 15, 2026 | 12,800.00 | 12,800.00 | 12,500.00 | 12,550.00 | 12,550.00 | -0.40% | 186,180 |
| Jul 14, 2026 | 12,350.00 | 12,700.00 | 12,350.00 | 12,600.00 | 12,600.00 | 2.02% | 719,871 |
| Jul 13, 2026 | 12,600.00 | 12,750.00 | 12,100.00 | 12,350.00 | 12,350.00 | -3.52% | 692,456 |
| Jul 10, 2026 | 12,700.00 | 13,000.00 | 12,650.00 | 12,800.00 | 12,800.00 | -1.16% | 493,219 |
| Jul 9, 2026 | 13,000.00 | 13,500.00 | 12,850.00 | 12,950.00 | 12,950.00 | 0.78% | 748,142 |
| Jul 8, 2026 | 12,100.00 | 12,850.00 | 12,050.00 | 12,850.00 | 12,850.00 | 6.64% | 874,039 |
| Jul 7, 2026 | 12,300.00 | 12,300.00 | 11,950.00 | 12,050.00 | 12,050.00 | -2.03% | 683,785 |
| Jul 6, 2026 | 12,800.00 | 12,800.00 | 12,000.00 | 12,300.00 | 12,300.00 | -4.28% | 1,242,628 |
| Jul 3, 2026 | 13,000.00 | 13,100.00 | 12,700.00 | 12,850.00 | 12,850.00 | 0.55% | 848,707 |
| Jul 2, 2026 | 12,779.92 | 12,895.75 | 12,702.70 | 12,779.92 | 12,779.92 | - | 2,657,564 |
| Jul 1, 2026 | 12,779.92 | 12,895.75 | 12,664.09 | 12,779.92 | 12,779.92 | -0.30% | 1,312,430 |
| Jun 30, 2026 | 12,664.09 | 12,857.14 | 12,664.09 | 12,818.53 | 12,818.53 | 1.53% | 979,697 |
| Jun 29, 2026 | 12,972.97 | 12,972.97 | 12,509.65 | 12,625.48 | 12,625.48 | -2.39% | 1,184,169 |
| Jun 26, 2026 | 12,818.53 | 12,972.97 | 12,779.92 | 12,934.36 | 12,934.36 | 1.52% | 1,430,247 |
| Jun 25, 2026 | 12,200.77 | 12,818.53 | 12,162.16 | 12,741.31 | 12,741.31 | 4.43% | 1,676,691 |
| Jun 24, 2026 | 11,969.11 | 12,200.77 | 11,853.28 | 12,200.77 | 12,200.77 | 1.94% | 955,540 |
| Jun 23, 2026 | 12,200.77 | 12,200.77 | 11,776.06 | 11,969.11 | 11,969.11 | - | 1,129,511 |
| Jun 22, 2026 | 11,505.79 | 11,969.11 | 11,505.79 | 11,969.11 | 11,969.11 | 5.44% | 1,798,219 |
| Jun 19, 2026 | 11,351.35 | 11,389.96 | 11,196.91 | 11,351.35 | 11,351.35 | 0.34% | 310,066 |
| Jun 18, 2026 | 11,428.57 | 11,505.79 | 11,312.74 | 11,312.74 | 11,312.74 | -1.01% | 307,590 |
| Jun 17, 2026 | 11,505.79 | 11,505.79 | 11,312.74 | 11,428.57 | 11,428.57 | - | 485,021 |
| Jun 16, 2026 | 11,389.96 | 11,737.45 | 11,235.52 | 11,428.57 | 11,428.57 | 0.34% | 1,134,753 |
| Jun 15, 2026 | 11,235.52 | 11,505.79 | 11,081.08 | 11,389.96 | 11,389.96 | 2.79% | 1,005,247 |
| Jun 12, 2026 | 10,965.25 | 11,312.74 | 10,926.64 | 11,081.08 | 11,081.08 | 1.41% | 1,248,069 |
| Jun 11, 2026 | 10,965.25 | 10,965.25 | 10,849.42 | 10,926.64 | 10,926.64 | -0.35% | 172,381 |
| Jun 10, 2026 | 10,888.03 | 11,119.69 | 10,849.42 | 10,965.25 | 10,965.25 | 0.71% | 463,942 |
| Jun 9, 2026 | 10,849.42 | 10,888.03 | 10,733.59 | 10,888.03 | 10,888.03 | 0.36% | 223,129 |
| Jun 8, 2026 | 11,081.08 | 11,081.08 | 10,810.81 | 10,849.42 | 10,849.42 | -1.75% | 4,060,567 |
| Jun 5, 2026 | 10,926.64 | 11,235.52 | 10,926.64 | 11,042.47 | 11,042.47 | 0.70% | 336,827 |