Ngân hàng TMCP Kiên Long (klb)

14.70
0.05
(0.34%)
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
(2026-05-20) 		0.65 4.64% 7,413,700 -281,400 0
13.95
14.80
14.70
2 tháng
(2026-04-20) 		0.55 3.90% 14,661,500 -267,600 0
13.95
14.85
14.70
3 tháng
(2026-03-23) 		2.15 17.20% 20,178,200 -263,075 0.6
12.50
14.85
14.70
6 tháng
(2025-12-22) 		-2.55 -14.83% 49,037,600 2,013,325 35.7
12.50
18.15
14.70
12 tháng
(2025-06-24) 		3.65 33.18% 128,882,400 2,465,125 45.4
10.81
18.15
14.70
24 tháng
(2024-07-01) 		6.96 90.57% 190,157,874 6,871,825 94.3
6.13
18.15
14.70
36 tháng
(2023-07-05) 		6.09 71.09% 203,878,598 6,872,825 94.3
6.13
18.15
14.70
60 tháng
(2021-07-15) 		1.82 14.17% 254,528,700 6,864,436 93.7
6.13
24.94
14.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
14
 6,450 14.06 14.19 12.25 0 0 0
24/10/2022
14.06
 1,798 14.44 14.44 12.25 0 0 0
21/10/2022
14.44
 1,300 14.69 14.69 14.06 0 0 0
20/10/2022
14.69
 26 14.69 14.69 14.69 0 0 0
19/10/2022
14.69
 207 14.31 14.69 14.69 0 0 0
18/10/2022
14.31
 130 14.31 14.31 14.31 0 0 0
17/10/2022
14.31
 5,802 14.31 14.31 14.06 0 0 0
14/10/2022
14.31
 371 14.38 14.38 14.31 0 0 0
13/10/2022
14.38
 100 14.13 14.38 14.38 0 0 0
12/10/2022
14.13
 3,305 14.31 14.81 14.13 0 0 0
11/10/2022
14.31
 9,090 15.25 15.25 14.31 0 0 0
10/10/2022
15.25
 1,268 15.25 15.25 15.25 0 0 0
07/10/2022
15.25
 12,260 15.31 15.31 14.31 0 0 0
06/10/2022
15.31
 6,196 15.25 15.31 15 0 0 0
05/10/2022
15.25
 274 15.13 15.25 15.13 0 0 0
04/10/2022
15.13
 7,354 15.38 15.38 15 0 0 0
03/10/2022
15.38
 8,500 15.25 15.38 14.38 0 0 0
30/09/2022
15.25
 16,318 15.50 15.50 14.31 0 0 0
29/09/2022
15.50
 768 15.38 15.56 15.44 0 0 0
28/09/2022
15.38
 4,800 15.38 15.38 15 0 0 0
27/09/2022
15.38
 422 15.44 15.44 15.38 0 0 0
26/09/2022
15.44
 9,500 15.44 15.44 15 0 0 0
23/09/2022
15.44
 1,200 15.56 15.56 15.06 0 0 0
22/09/2022
15.56
 2,873 15.50 15.56 15.31 0 0 0
21/09/2022
15.50
 2,901 15.63 15.63 15.38 0 0 0
20/09/2022
15.63
 1,688 15.69 15.69 15 0 60 -0.0
19/09/2022
15.69
 10,534 15.63 15.75 14.75 0 0 0
16/09/2022
15.63
 9,193 15.56 16.13 14.94 0 0 0
15/09/2022
15.56
 997 15.63 15.75 15.50 0 0 0
14/09/2022
15.63
 1,278 15.06 15.94 15.44 0 0 0
13/09/2022
15.06
 1,011 14.75 16.25 14.94 0 0 0
12/09/2022
14.75
 2,776 16.06 16.25 14.75 0 52 -0.0
09/09/2022
16.06
 4,815 16.06 16.06 15.31 0 0 0
08/09/2022
16.06
 3,097 15.56 16.25 15.31 0 0 0
07/09/2022
15.56
 10,500 15.81 15.81 15.56 0 0 0
06/09/2022
15.81
 2,100 15.94 16.25 15.81 0 0 0
05/09/2022
15.94
 3,034 15.88 16.25 15.94 0 0 0
31/08/2022
15.88
 4,513 16.50 16.50 15.88 0 0 0
30/08/2022
16.50
 333 15.63 16.50 15.81 0 0 0
29/08/2022
15.63
 1,820 17.13 17.13 15.50 0 0 0
26/08/2022
17.13
 19,741 16.69 17.19 16.56 0 0 0
25/08/2022
16.69
 4,827 16 16.69 16.56 0 0 0
24/08/2022
16
 6,600 15.88 16.38 16 0 0 0
23/08/2022
15.88
 5,500 16.06 16.63 15.06 0 0 0
22/08/2022
16.06
 7,300 16.19 16.25 16.06 0 0 0
19/08/2022
16.19
 9,500 16.06 16.69 15.94 0 0 0
18/08/2022
16.06
 6,100 17.25 17.25 16.06 0 0 0
17/08/2022
17.25
 3,101 16.19 17.31 16.56 0 0 0
16/08/2022
16.19
 41,620 16.63 17.88 15.94 0 0 0
15/08/2022
16.63
 45,369 17.06 17.31 16.56 0 0 0
12/08/2022
17.06
 7,200 17.44 17.44 17.06 0 0 0
11/08/2022
17.44
 11,983 18.25 18.25 17.19 0 0 0
10/08/2022
18.25
 21,100 17.75 18.75 17.38 0 0 0
09/08/2022
17.75
 23,107 16.75 17.88 16.81 0 0 0
08/08/2022
16.75
 55,461 15.31 16.75 15.25 0 0 0
05/08/2022
15.31
 7,066 15.13 15.38 15.06 0 0 0
04/08/2022
15.13
 7,466 14.56 15.13 14.69 0 0 0
03/08/2022
14.56
 6,674 14.44 14.63 14.50 0 0 0
02/08/2022
14.44
 4,748 14.75 14.81 14.38 0 0 0
01/08/2022
14.75
 102 14.75 14.75 14.75 0 0 0
29/07/2022
14.75
 100 14.69 14.75 14.75 0 0 0
28/07/2022
14.69
 3,101 14.50 15 14.63 0 0 0
27/07/2022
14.50
 1,910 14.63 15.31 14.50 0 0 0
26/07/2022
14.63
 3,601 14.69 14.69 14.56 0 0 0
25/07/2022
14.69
 1,375 14.94 14.94 13.88 0 0 0
22/07/2022
14.94
 200 14.94 14.94 14.94 0 0 0
21/07/2022
14.94
 1,536 15.13 15.13 14.94 0 0 0
20/07/2022
15.13
 5,772 14.63 15.25 14.38 0 4,000 -0.1
19/07/2022
14.63
 1,500 14.88 14.88 14.63 0 0 0
18/07/2022
14.88
 600 15.06 15.06 14.75 0 0 0
15/07/2022
15.06
 5,790 15.13 15.13 14.94 0 0 0
14/07/2022
15.13
 1,110 15.06 15.13 15.06 0 0 0
13/07/2022
15.06
 1,609 14.81 15.13 15.06 0 0 0
12/07/2022
14.81
 3,733 15.19 15.19 14.25 0 0 0
11/07/2022
15.19
 2,000 15.94 15.94 15.19 0 0 0
08/07/2022
15.94
 100 15.63 15.94 15.94 0 0 0
07/07/2022
15.63
 6,091 15.56 15.63 13.81 0 0 0
06/07/2022
15.56
 700 15.63 15.63 15.56 0 0 0
05/07/2022
15.63
 4,273 15.56 15.63 14.25 0 0 0
04/07/2022
15.56
 300 15.44 15.56 15.56 0 0 0
01/07/2022
15.44
 730 15.56 15.56 14.19 0 100 -0.0
30/06/2022
15.56
 510 15.56 15.63 15.56 0 0 0
29/06/2022
15.56
 1,100 15.56 15.56 15.56 0 0 0
28/06/2022
15.56
 3,600 14.81 15.56 14.75 0 0 0
27/06/2022
14.81
 2,820 14.31 14.81 14.31 0 0 0
24/06/2022
14.31
 320 14.31 14.38 14.31 0 0 0
23/06/2022
14.31
 3 14.25 14.31 14.31 0 0 0
22/06/2022
14.25
 2,100 15.31 15.31 14.19 0 0 0
21/06/2022
15.31
 1,477 14.88 15.31 14.06 0 0 0
20/06/2022
14.88
 6,218 13.75 15 12.56 0 400 -0.0
17/06/2022
13.75
 1,217 14.25 14.50 12.56 0 0 0
16/06/2022
14.25
 12,056 14.50 14.69 14.25 0 0 0
15/06/2022
14.50
 1,408 16.25 16.25 14.38 0 0 0
14/06/2022
16.25
 2,059 16.81 16.81 13.88 0 0 0
13/06/2022
16.81
 921 16.69 16.81 15.63 0 0 0
10/06/2022
16.69
 2,430 16.44 17.06 16.44 0 0 0
09/06/2022
16.44
 120 16.94 16.94 16.44 0 0 0
08/06/2022
16.94
 3,764 16.88 17.19 16.56 0 0 0
07/06/2022
16.88
 2,100 17 17 16.88 0 0 0
06/06/2022
17
 4,200 16.88 17 16.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |