Kien Long Commercial Joint - Stock Bank (HOSE:KLB)
Vietnam · Delayed Price · Currency is VND 10,300
+50 (0.49%)
At close: Nov 3, 2026
HOSE:KLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 10,350.00 | 10,350.00 | 10,200.00 | 10,300.00 | 10,300.00 | 0.49% | 79,162 |
| Nov 2, 2026 | 10,350.00 | 10,450.00 | 10,100.00 | 10,250.00 | 10,250.00 | -2.84% | 382,374 |
| Oct 30, 2026 | 10,850.00 | 10,900.00 | 10,500.00 | 10,550.00 | 10,550.00 | -3.21% | 435,369 |
| Oct 29, 2026 | 11,000.00 | 11,050.00 | 10,850.00 | 10,900.00 | 10,900.00 | -0.46% | 227,559 |
| Oct 28, 2026 | 11,050.00 | 11,150.00 | 10,800.00 | 10,950.00 | 10,950.00 | -0.90% | 349,492 |
| Oct 27, 2026 | 11,300.00 | 11,300.00 | 11,050.00 | 11,050.00 | 11,050.00 | -2.21% | 269,908 |
| Oct 26, 2026 | 11,350.00 | 11,650.00 | 11,300.00 | 11,300.00 | 11,300.00 | -0.44% | 407,640 |
| Oct 23, 2026 | 11,100.00 | 11,350.00 | 11,050.00 | 11,350.00 | 11,350.00 | 1.79% | 160,689 |
| Oct 22, 2026 | 11,400.00 | 11,400.00 | 11,100.00 | 11,150.00 | 11,150.00 | -1.76% | 193,070 |
| Oct 21, 2026 | 11,000.00 | 11,350.00 | 11,000.00 | 11,350.00 | 11,350.00 | 3.18% | 236,341 |
| Oct 20, 2026 | 11,200.00 | 11,200.00 | 10,950.00 | 11,000.00 | 11,000.00 | -1.35% | 125,417 |
| Oct 19, 2026 | 11,050.00 | 11,200.00 | 11,050.00 | 11,150.00 | 11,150.00 | 1.36% | 91,002 |
| Oct 16, 2026 | 11,000.00 | 11,150.00 | 10,950.00 | 11,000.00 | 11,000.00 | 0.46% | 142,313 |
| Oct 15, 2026 | 10,900.00 | 11,050.00 | 10,850.00 | 10,950.00 | 10,950.00 | - | 185,261 |
| Oct 14, 2026 | 11,100.00 | 11,100.00 | 10,900.00 | 10,950.00 | 10,950.00 | -0.45% | 118,971 |
| Oct 13, 2026 | 10,950.00 | 11,300.00 | 10,850.00 | 11,000.00 | 11,000.00 | 0.46% | 204,768 |
| Oct 12, 2026 | 11,100.00 | 11,100.00 | 10,850.00 | 10,950.00 | 10,950.00 | - | 137,812 |
| Oct 9, 2026 | 11,100.00 | 11,250.00 | 10,550.00 | 10,950.00 | 10,950.00 | -1.35% | 351,897 |
| Oct 8, 2026 | 11,200.00 | 11,400.00 | 11,100.00 | 11,100.00 | 11,100.00 | -0.89% | 236,386 |
| Oct 7, 2026 | 11,200.00 | 11,400.00 | 11,200.00 | 11,200.00 | 11,200.00 | - | 147,745 |
| Oct 6, 2026 | 11,450.00 | 11,550.00 | 11,000.00 | 11,200.00 | 11,200.00 | -2.18% | 403,972 |
| Oct 5, 2026 | 11,650.00 | 11,800.00 | 11,450.00 | 11,450.00 | 11,450.00 | -1.72% | 237,199 |
| Oct 2, 2026 | 12,000.00 | 12,000.00 | 11,600.00 | 11,650.00 | 11,650.00 | -0.85% | 270,208 |
| Oct 1, 2026 | 11,700.00 | 11,900.00 | 11,700.00 | 11,750.00 | 11,750.00 | 0.43% | 130,844 |
| Sep 30, 2026 | 11,950.00 | 12,050.00 | 11,700.00 | 11,700.00 | 11,700.00 | -2.09% | 254,302 |
| Sep 29, 2026 | 12,050.00 | 12,200.00 | 11,850.00 | 11,950.00 | 11,950.00 | -0.83% | 290,396 |
| Sep 28, 2026 | 12,450.00 | 12,500.00 | 12,050.00 | 12,050.00 | 12,050.00 | -2.82% | 400,949 |
| Sep 25, 2026 | 12,600.00 | 12,650.00 | 12,400.00 | 12,400.00 | 12,400.00 | -1.20% | 421,710 |
| Sep 24, 2026 | 12,900.00 | 12,900.00 | 12,450.00 | 12,550.00 | 12,550.00 | -1.57% | 367,828 |
| 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 |