Ngân hàng TMCP Kiên Long (klb)

13.75
-0.05
(-0.36%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-11) 		-0.75 -5.15% 6,374,600 709,300 10.3
12.95
15.25
13.75
2 tháng
(2026-01-15) 		-3.35 -19.53% 21,469,100 1,785,700 28.3
12.95
18.15
13.75
3 tháng
(2025-12-15) 		-2 -12.66% 30,286,400 1,778,600 28.2
12.95
18.15
13.75
6 tháng
(2025-09-15) 		-1.51 -9.88% 66,806,500 1,778,300 28.7
12.95
18.15
13.75
12 tháng
(2025-03-18) 		5.80 72.50% 144,299,600 2,811,000 39.9
6.13
18.15
13.75
24 tháng
(2024-03-25) 		6.30 84% 176,583,881 6,637,100 86.8
6.13
18.15
13.75
36 tháng
(2023-03-29) 		7.05 104.44% 188,039,479 6,642,840 86.9
6.13
18.15
13.75
60 tháng
(2021-04-08) 		1.41 11.39% 251,546,797 6,607,211 85.6
6.13
24.94
13.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/03/2026
13.75
 252,200 13.80 14.20 13.50 49,400 100 0.7
12/03/2026
13.80
 298,600 13.45 13.90 13.10 191,200 1,300 2.6
11/03/2026
13.40
 373,000 13.10 13.50 13 27,600 0 0.4
10/03/2026
13.10
 302,100 13.45 13.45 12.90 300 0 0.0
09/03/2026
12.95
 281,600 13.15 13.20 12.95 300 0 0.0
06/03/2026
13.90
 217,400 14.20 14.20 13.90 35,300 1,400 0.5
05/03/2026
14.20
 117,700 14.30 14.50 14.10 0 0 0
04/03/2026
14.10
 557,500 14.50 14.60 13.90 18,900 25,700 -0.1
03/03/2026
14.50
 321,300 14.80 14.90 14.50 55,800 49,600 0.1
02/03/2026
14.70
 438,300 14.75 14.95 14.70 3,000 500 0.0
27/02/2026
15.25
 503,000 15.20 15.60 14.90 232,700 16,100 3.3
26/02/2026
15.10
 736,300 14.70 15.15 14.70 83,500 4,000 1.2
25/02/2026
14.60
 635,900 14.55 14.90 14.50 43,000 0 0.6
24/02/2026
14.45
 627,400 14.75 14.75 14.40 12,500 2,700 0.1
23/02/2026
14.65
 179,400 14.80 14.80 14.60 4,300 0 0.1
13/02/2026
14.60
 146,700 14.55 14.80 14.45 41,500 0 0.6
12/02/2026
14.55
 286,100 14.60 14.60 14.50 200 800 -0.0
11/02/2026
14.55
 352,300 14.45 14.75 14.45 68,100 6,800 0.9
10/02/2026
14.50
 163,000 15 15 14.50 800 19,100 -0.3
09/02/2026
14.70
 165,600 14.80 14.90 14.60 54,200 1,000 0.8
06/02/2026
14.60
 433,600 15 15 14.60 54,200 1,000 0.8
05/02/2026
14.95
 386,900 15 15.15 14.80 99,900 1,300 1.5
04/02/2026
15.05
 779,000 15.35 15.35 14.80 60,800 30,000 0.5
03/02/2026
15.40
 245,400 15.30 15.50 15.25 3,000 500 0.0
02/02/2026
15.25
 239,200 15.20 15.45 15.20 12,000 200 0.2
30/01/2026
15.20
 345,800 15.10 15.30 15.10 600 0 0.0
29/01/2026
15.15
 202,700 15.20 15.40 15.15 300 0 0.0
28/01/2026
15.15
 345,500 15.50 15.50 15.05 10,000 500 0.1
27/01/2026
15.20
 510,900 15.45 15.50 15.15 0 11,500 -0.2
26/01/2026
15.20
 767,900 15.85 16 15.20 2,900 27,800 -0.4
23/01/2026
15.90
 541,800 16.20 16.30 15.90 30,300 43,500 -0.2
22/01/2026
16
 1,118,800 16 16.50 16 32,400 10,100 0.4
21/01/2026
16.20
 891,000 15.95 16.50 15.90 41,700 600 0.7
20/01/2026
16.50
 1,849,400 17 17.15 16.15 221,000 1,000 3.7
19/01/2026
17.15
 1,617,100 18.60 18.70 17.15 21,200 2,000 0.3
16/01/2026
18.15
 2,320,600 17.60 18.20 17.55 213,600 400 3.8
15/01/2026
17.15
 2,170,300 17.50 17.60 16.80 368,000 0 6.3
06/01/2026
16.80
 713,400 17 17.10 16.50 0 300 -0.0
05/01/2026
16.90
 1,160,500 16.80 17.40 16.60 0 0 0
31/12/2025
16.80
 602,700 16.50 16.90 16.40 0 0 0
30/12/2025
16.60
 248,700 16.60 16.60 16.30 0 0 0
29/12/2025
16.50
 261,900 16.50 16.60 16.30 0 100 -0.0
26/12/2025
16.50
 428,900 16.10 16.50 16 0 500 -0.0
25/12/2025
16.10
 409,600 16.70 16.70 16.10 100 0 0.0
24/12/2025
16.60
 550,000 16.90 16.90 16.30 300 200 0.0
23/12/2025
16.70
 721,000 17.30 17.30 16.60 3,500 0 0.1
22/12/2025
17.20
 702,900 17 17.70 17 400 8,500 -0.1
19/12/2025
17
 1,269,900 16.80 17.60 16.60 800 2,200 -0.0
18/12/2025
16.60
 960,300 16.30 16.80 16.30 500 400 0.0
17/12/2025
16.30
 188,100 16.30 16.40 16.10 0 200 -0.0
16/12/2025
16.30
 338,200 15.80 16.40 15.30 0 300 -0.0
15/12/2025
15.80
 261,200 16.20 16.20 15.60 0 0 0
12/12/2025
16.10
 508,300 16.70 16.70 15.70 900 800 0.0
11/12/2025
16.60
 409,000 16.90 16.90 16.60 0 0 0
10/12/2025
16.80
 568,400 16.30 17 16.30 0 200 -0.0
09/12/2025
16.40
 456,700 16.40 16.50 16.20 100 300 -0.0
08/12/2025
16.40
 565,500 16.30 16.70 16 200 0 0.0
05/12/2025
16.30
 310,300 16.50 16.50 16.20 100 200 -0.0
04/12/2025
16.50
 602,600 16.40 16.80 16.30 600 200 0.0
03/12/2025
16.30
 542,500 16 16.50 16 2,000 38,700 -0.6
02/12/2025
16
 362,100 16.20 16.30 15.90 400 200 0.0
01/12/2025
16.20
 780,200 15.30 16.90 15.30 0 400 -0.0
28/11/2025
15.30
 141,100 15.40 15.50 15.20 300 0 0.0
27/11/2025
15.30
 180,200 15.30 15.50 15.30 100 0 0.0
26/11/2025
15.30
 181,000 15.20 15.50 15.10 1,300 0 0.0
25/11/2025
15.10
 183,000 15.30 15.50 15.10 0 0 0
24/11/2025
15.40
 179,500 15.30 15.40 15.20 0 0 0
21/11/2025
15.30
 212,600 15.30 15.30 15 100 0 0.0
20/11/2025
15.30
 126,800 15.30 15.50 15.20 400 0 0.0
19/11/2025
15.40
 167,200 15.60 15.70 15.30 0 0 0
18/11/2025
15.70
 472,100 15.20 15.80 15.20 0 400 -0.0
17/11/2025
15.40
 527,100 15.40 15.50 15 0 0 0
14/11/2025
15.50
 113,900 15.30 15.50 15.20 0 0 0
13/11/2025
15.40
 257,600 15.20 15.60 15.10 0 0 0
12/11/2025
15.20
 156,700 14.80 15.20 14.80 0 0 0
11/11/2025
14.80
 176,800 14.80 15 14.70 200 0 0.0
10/11/2025
15
 352,100 15.30 15.30 14.80 400 0 0.0
07/11/2025
15.20
 485,200 15.60 15.60 15 100 0 0.0
06/11/2025
15.60
 276,500 15.80 15.80 15.40 200 0 0.0
05/11/2025
15.80
 248,000 15.90 16.20 15.60 0 100 -0.0
04/11/2025
15.80
 1,207,100 16 16 14.80 500 0 0.0
03/11/2025
15.80
 1,127,700 16.70 17 15.50 500 0 0.0
31/10/2025
16.70
 841,600 17.20 17.30 16.50 0 1,300 -0.0
30/10/2025
17.30
 1,240,700 17.60 18.50 17 100 41,700 -0.7
29/10/2025
17.50
 1,006,900 16.90 17.80 16.50 800 200 0.0
28/10/2025
16.90
 350,200 16.30 17.30 16.20 0 100 -0.0
27/10/2025
16.20
 427,700 16.70 16.80 16.20 300 0 0.0
24/10/2025
16.70
 314,200 17.20 17.20 16.50 100 0 0.0
23/10/2025
17.10
 389,000 16.80 17.50 16.80 53,300 0 0.9
22/10/2025
16.80
 383,100 16.70 17 16.20 900 1,000 -0.0
21/10/2025
16.70
 572,800 17.20 17.30 16 11,800 200 0.2
20/10/2025
16.60
 1,087,400 17 18.10 15.70 16,000 1,400 0.3
17/10/2025
17
 927,500 16.50 17.20 16.40 22,500 14,500 0.1
16/10/2025
16.50
 750,700 15.80 16.50 15.70 0 0 0
15/10/2025
15.80
 313,700 15.80 15.80 15.60 500 0 0.0
14/10/2025
15.70
 419,800 15.90 16 15.70 0 0 0
13/10/2025
16
 434,100 16.10 16.10 15.70 900 100 0.0
10/10/2025
16.20
 355,500 16 16.20 16 200 0 0.0
09/10/2025
16.10
 418,500 16.20 16.30 15.90 0 0 0
08/10/2025
16.10
 256,900 16.30 16.60 16 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |