Kien Long Commercial Joint - Stock Bank (HOSE:KLB)
Vietnam · Delayed Price · Currency is VND 12,750
+200 (1.59%)
At close: Sep 23, 2026
HOSE:KLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 12,550.00 | 13,050.00 | 12,400.00 | 12,750.00 | 12,750.00 | 1.59% | 758,086 |
| Sep 22, 2026 | 12,550.00 | 13,200.00 | 12,450.00 | 12,550.00 | 12,550.00 | - | 734,865 |
| Sep 21, 2026 | 12,800.00 | 12,900.00 | 12,500.00 | 12,550.00 | 12,550.00 | -1.95% | 288,109 |
| Sep 18, 2026 | 12,050.00 | 12,900.00 | 12,050.00 | 12,800.00 | 12,800.00 | 5.79% | 1,566,300 |
| Sep 17, 2026 | 12,100.00 | 12,100.00 | 11,900.00 | 12,100.00 | 12,100.00 | - | 185,634 |
| Sep 16, 2026 | 12,000.00 | 12,100.00 | 11,900.00 | 12,100.00 | 12,100.00 | 0.41% | 94,700 |
| Sep 15, 2026 | 11,850.00 | 12,150.00 | 11,850.00 | 12,050.00 | 12,050.00 | 1.69% | 175,462 |
| Sep 14, 2026 | 12,000.00 | 12,050.00 | 11,800.00 | 11,850.00 | 11,850.00 | -1.66% | 127,606 |
| Sep 11, 2026 | 12,100.00 | 12,350.00 | 12,000.00 | 12,050.00 | 12,050.00 | -2.43% | 150,581 |
| Sep 10, 2026 | 12,150.00 | 12,400.00 | 11,900.00 | 12,350.00 | 12,350.00 | 1.65% | 337,234 |
| Sep 9, 2026 | 11,850.00 | 12,200.00 | 11,850.00 | 12,150.00 | 12,150.00 | 1.25% | 223,497 |
| Sep 8, 2026 | 11,600.00 | 12,250.00 | 11,600.00 | 12,000.00 | 12,000.00 | 0.84% | 395,221 |
| Sep 7, 2026 | 12,300.00 | 12,300.00 | 11,900.00 | 11,900.00 | 11,900.00 | -3.25% | 605,768 |
| Sep 4, 2026 | 12,200.00 | 12,300.00 | 12,200.00 | 12,300.00 | 12,300.00 | - | 168,878 |
| Sep 3, 2026 | 12,200.00 | 12,300.00 | 12,150.00 | 12,300.00 | 12,300.00 | 0.82% | 402,919 |
| Aug 28, 2026 | 12,350.00 | 12,350.00 | 12,200.00 | 12,200.00 | 12,200.00 | - | 180,432 |
| Aug 27, 2026 | 12,300.00 | 12,400.00 | 12,200.00 | 12,200.00 | 12,200.00 | -0.81% | 185,247 |
| Aug 26, 2026 | 12,200.00 | 12,400.00 | 12,150.00 | 12,300.00 | 12,300.00 | 0.82% | 198,379 |
| Aug 25, 2026 | 12,350.00 | 12,500.00 | 12,150.00 | 12,200.00 | 12,200.00 | -1.61% | 327,868 |
| Aug 24, 2026 | 12,650.00 | 12,650.00 | 12,300.00 | 12,400.00 | 12,400.00 | -1.20% | 265,374 |
| Aug 21, 2026 | 12,400.00 | 12,600.00 | 12,350.00 | 12,550.00 | 12,550.00 | 1.21% | 409,262 |
| Aug 20, 2026 | 12,350.00 | 12,400.00 | 12,250.00 | 12,400.00 | 12,400.00 | 0.40% | 150,767 |
| Aug 19, 2026 | 12,300.00 | 12,450.00 | 12,100.00 | 12,350.00 | 12,350.00 | 0.41% | 229,597 |
| Aug 18, 2026 | 12,300.00 | 12,400.00 | 12,150.00 | 12,300.00 | 12,300.00 | - | 167,142 |
| Aug 17, 2026 | 12,350.00 | 12,400.00 | 12,000.00 | 12,300.00 | 12,300.00 | 0.82% | 327,864 |
| Aug 14, 2026 | 12,450.00 | 12,450.00 | 12,100.00 | 12,200.00 | 12,200.00 | -2.40% | 378,121 |
| 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 |