Kien Long Commercial Joint - Stock Bank (HOSE:KLB)
Vietnam · Delayed Price · Currency is VND 14,800
+150 (1.02%)
At close: May 4, 2026
HOSE:KLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 14,650.00 | 14,800.00 | 14,450.00 | 14,800.00 | 14,800.00 | 1.02% | 542,854 |
| Apr 29, 2026 | 14,400.00 | 14,650.00 | 14,350.00 | 14,650.00 | 14,650.00 | 1.74% | 176,256 |
| Apr 28, 2026 | 14,900.00 | 14,900.00 | 14,300.00 | 14,400.00 | 14,400.00 | -0.35% | 284,082 |
| Apr 24, 2026 | 14,450.00 | 14,450.00 | 14,150.00 | 14,450.00 | 14,450.00 | -0.34% | 420,297 |
| Apr 23, 2026 | 14,100.00 | 14,750.00 | 14,050.00 | 14,500.00 | 14,500.00 | 2.84% | 1,008,948 |
| Apr 22, 2026 | 14,100.00 | 14,100.00 | 14,000.00 | 14,100.00 | 14,100.00 | 0.71% | 255,419 |
| Apr 21, 2026 | 14,100.00 | 14,150.00 | 14,000.00 | 14,000.00 | 14,000.00 | -0.71% | 371,956 |
| Apr 20, 2026 | 14,150.00 | 14,200.00 | 14,000.00 | 14,100.00 | 14,100.00 | - | 292,614 |
| Apr 17, 2026 | 14,100.00 | 14,300.00 | 14,050.00 | 14,100.00 | 14,100.00 | - | 264,461 |
| Apr 16, 2026 | 14,050.00 | 14,200.00 | 14,050.00 | 14,100.00 | 14,100.00 | 0.36% | 198,556 |
| Apr 15, 2026 | 14,200.00 | 14,350.00 | 14,050.00 | 14,050.00 | 14,050.00 | -0.71% | 175,178 |
| Apr 14, 2026 | 14,400.00 | 14,650.00 | 14,100.00 | 14,150.00 | 14,150.00 | 1.07% | 259,963 |
| Apr 13, 2026 | 14,150.00 | 14,150.00 | 13,950.00 | 14,000.00 | 14,000.00 | -1.06% | 185,421 |
| Apr 10, 2026 | 14,050.00 | 14,200.00 | 13,950.00 | 14,150.00 | 14,150.00 | 1.07% | 505,420 |
| Apr 9, 2026 | 14,150.00 | 14,200.00 | 14,000.00 | 14,000.00 | 14,000.00 | -1.41% | 427,201 |
| Apr 8, 2026 | 14,150.00 | 14,300.00 | 13,700.00 | 14,200.00 | 14,200.00 | 2.16% | 662,778 |
| Apr 7, 2026 | 14,000.00 | 14,300.00 | 13,700.00 | 13,900.00 | 13,900.00 | -0.71% | 249,648 |
| Apr 6, 2026 | 14,700.00 | 14,700.00 | 14,000.00 | 14,000.00 | 14,000.00 | -3.45% | 246,888 |
| Apr 3, 2026 | 14,950.00 | 14,950.00 | 14,500.00 | 14,500.00 | 14,500.00 | 3.57% | 830,805 |
| Apr 2, 2026 | 13,200.00 | 14,000.00 | 13,100.00 | 14,000.00 | 14,000.00 | 6.87% | 499,517 |
| Apr 1, 2026 | 13,200.00 | 13,300.00 | 13,100.00 | 13,100.00 | 13,100.00 | 0.38% | 111,231 |
| Mar 31, 2026 | 12,950.00 | 13,200.00 | 12,950.00 | 13,050.00 | 13,050.00 | 0.77% | 139,676 |
| Mar 30, 2026 | 12,900.00 | 12,950.00 | 12,850.00 | 12,950.00 | 12,950.00 | -1.52% | 85,891 |
| Mar 27, 2026 | 12,800.00 | 13,150.00 | 12,800.00 | 13,150.00 | 13,150.00 | 1.54% | 151,291 |
| Mar 26, 2026 | 13,000.00 | 13,000.00 | 12,750.00 | 12,950.00 | 12,950.00 | - | 1,781,096 |
| Mar 25, 2026 | 12,900.00 | 12,950.00 | 12,800.00 | 12,950.00 | 12,950.00 | 1.57% | 88,778 |
| Mar 24, 2026 | 12,700.00 | 12,900.00 | 12,500.00 | 12,750.00 | 12,750.00 | 2.00% | 257,192 |
| Mar 23, 2026 | 12,900.00 | 13,050.00 | 12,450.00 | 12,500.00 | 12,500.00 | -3.10% | 168,143 |
| 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 |