Ngân hàng TMCP Kiên Long (klb)

12.15
0.15
(1.25%)
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
(2026-08-10) 		-1 -7.75% 6,123,600 -176,025 0
11.90
12.90
12
2 tháng
(2026-07-10) 		-0.90 -7.03% 17,377,100 328,673 0
11
13.10
12
3 tháng
(2026-06-10) 		0.93 8.52% 35,835,500 643,696 0
10.93
13.10
12
6 tháng
(2026-03-12) 		1.24 11.67% 54,187,500 1,132,321 10.1
9.65
13.10
12
12 tháng
(2025-09-15) 		0.08 0.64% 120,695,400 2,720,721 36.2
9.65
14.02
12
24 tháng
(2024-09-18) 		5.67 91.14% 217,184,607 6,277,721 78.2
4.73
14.02
12
36 tháng
(2023-09-25) 		5.82 95.69% 232,771,984 7,582,321 94.3
4.73
14.02
12
60 tháng
(2021-10-04) 		2.67 28.99% 272,152,764 7,559,432 93.4
4.73
19.26
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/01/2023
5.98
 22,013 5.89 6.03 5.79 0 0 0
10/01/2023
5.89
 23,300 5.98 6.08 5.84 0 0 0
09/01/2023
5.98
 28,174 5.98 6.13 5.98 0 0 0
06/01/2023
5.98
 67,169 5.94 6.23 5.94 1,000 0 0.0
05/01/2023
5.94
 63,500 5.98 5.98 5.79 0 0 0
04/01/2023
5.98
 46,258 6.03 6.08 5.79 0 0 0
03/01/2023
6.03
 31,051 5.84 6.23 5.89 0 0 0
30/12/2022
5.84
 42,485 5.84 5.94 5.79 0 0 0
29/12/2022
5.84
 47,137 6.13 6.13 5.79 0 0 0
28/12/2022
6.13
 111,501 6.23 7.00 5.79 0 0 0
27/12/2022
6.23
 130,348 6.13 6.37 5.79 0 0 0
26/12/2022
6.13
 310,540 6.03 6.90 5.79 0 0 0
23/12/2022
6.03
 169,452 5.94 6.03 5.94 0 0 0
22/12/2022
5.94
 769,920 5.16 5.94 4.44 0 0 0
21/12/2022
5.16
 561,170 6.03 6.08 5.16 0 0 0
20/12/2022
6.03
 230,416 7.92 7.92 6.03 0 0 0
19/12/2022
7.92
 34,600 7.34 8.30 6.76 0 0 0
16/12/2022
7.34
 6,280 8.45 8.45 7.24 0 0 0
15/12/2022
8.45
 7,220 8.06 8.45 8.06 0 0 0
14/12/2022
8.06
 3,100 8.01 8.45 8.01 0 0 0
13/12/2022
8.01
 4,450 8.20 8.20 7.96 0 0 0
12/12/2022
8.20
 3,586 8.20 8.20 7.72 0 0 0
09/12/2022
8.20
 2,002 8.20 8.20 8.20 0 0 0
08/12/2022
8.20
 8,189 8.20 8.25 8.20 0 0 0
07/12/2022
8.20
 0 8.11 8.20 8.11 0 0 0
06/12/2022
8.11
 800 8.93 8.93 8.11 0 0 0
05/12/2022
8.93
 1,757 8.11 8.93 8.93 0 0 0
02/12/2022
8.11
 20,031 8.30 8.30 7.72 0 0 0
01/12/2022
8.30
 8,304 7.48 8.45 7.72 0 0 0
30/11/2022
7.48
 11,450 7.82 7.82 6.81 0 0 0
29/11/2022
7.82
 8,992 7.87 7.87 7.77 0 0 0
28/11/2022
7.87
 6,000 7.72 7.87 7.48 0 0 0
25/11/2022
7.72
 5,200 7.24 7.72 6.76 0 0 0
24/11/2022
7.24
 1,200 7.96 7.96 6.85 0 0 0
23/11/2022
7.96
 181 7.87 7.96 7.96 0 0 0
22/11/2022
7.87
 16,765 7.96 8.06 7.34 0 0 0
21/11/2022
7.96
 900 7.87 7.96 7.96 0 0 0
18/11/2022
7.87
 10,900 8.11 8.11 7.38 0 0 0
17/11/2022
8.11
 1,606 7.72 8.11 7.63 0 0 0
16/11/2022
7.72
 11,931 6.61 7.82 6.95 0 0 0
15/11/2022
6.61
 9,341 7.43 7.77 6.61 0 0 0
14/11/2022
7.43
 4,301 8.30 8.30 7.43 0 0 0
11/11/2022
8.30
 7,826 8.74 9.17 8.30 0 0 0
10/11/2022
8.74
 7,052 10.18 10.38 8.74 0 0 0
09/11/2022
10.18
 6,154 10.28 10.28 9.46 0 0 0
08/11/2022
10.28
 895 10.28 10.38 9.56 0 0 0
07/11/2022
10.28
 1,319 10.23 10.33 9.46 0 0 0
04/11/2022
10.23
 5,200 10.33 10.38 10.23 0 0 0
03/11/2022
10.33
 1,200 10.38 10.47 9.75 0 0 0
02/11/2022
10.38
 500 10.62 10.62 10.38 0 0 0
01/11/2022
10.62
 100 10.71 10.71 10.62 0 0 0
31/10/2022
10.71
 18,010 9.75 10.71 9.65 0 0 0
28/10/2022
9.75
 700 10.91 10.91 9.75 0 0 0
27/10/2022
10.91
 19,040 10.62 10.91 9.46 0 0 0
26/10/2022
10.62
 300 10.81 10.81 10.62 0 0 0
25/10/2022
10.81
 6,450 10.86 10.96 9.46 0 0 0
24/10/2022
10.86
 1,798 11.15 11.15 9.46 0 0 0
21/10/2022
11.15
 1,300 11.34 11.34 10.86 0 0 0
20/10/2022
11.34
 26 11.34 11.34 11.34 0 0 0
19/10/2022
11.34
 207 11.05 11.34 11.34 0 0 0
18/10/2022
11.05
 130 11.05 11.05 11.05 0 0 0
17/10/2022
11.05
 5,802 11.05 11.05 10.86 0 0 0
14/10/2022
11.05
 371 11.10 11.10 11.05 0 0 0
13/10/2022
11.10
 100 10.91 11.10 11.10 0 0 0
12/10/2022
10.91
 3,305 11.05 11.44 10.91 0 0 0
11/10/2022
11.05
 9,090 11.78 11.78 11.05 0 0 0
10/10/2022
11.78
 1,268 11.78 11.78 11.78 0 0 0
07/10/2022
11.78
 12,260 11.82 11.82 11.05 0 0 0
06/10/2022
11.82
 6,196 11.78 11.82 11.58 0 0 0
05/10/2022
11.78
 274 11.68 11.78 11.68 0 0 0
04/10/2022
11.68
 7,354 11.87 11.87 11.58 0 0 0
03/10/2022
11.87
 8,500 11.78 11.87 11.10 0 0 0
30/09/2022
11.78
 16,318 11.97 11.97 11.05 0 0 0
29/09/2022
11.97
 768 11.87 12.02 11.92 0 0 0
28/09/2022
11.87
 4,800 11.87 11.87 11.58 0 0 0
27/09/2022
11.87
 422 11.92 11.92 11.87 0 0 0
26/09/2022
11.92
 9,500 11.92 11.92 11.58 0 0 0
23/09/2022
11.92
 1,200 12.02 12.02 11.63 0 0 0
22/09/2022
12.02
 2,873 11.97 12.02 11.82 0 0 0
21/09/2022
11.97
 2,901 12.07 12.07 11.87 0 0 0
20/09/2022
12.07
 1,688 12.11 12.11 11.58 0 60 -0.0
19/09/2022
12.11
 10,534 12.07 12.16 11.39 0 0 0
16/09/2022
12.07
 9,193 12.02 12.45 11.53 0 0 0
15/09/2022
12.02
 997 12.07 12.16 11.97 0 0 0
14/09/2022
12.07
 1,278 11.63 12.31 11.92 0 0 0
13/09/2022
11.63
 1,011 11.39 12.55 11.53 0 0 0
12/09/2022
11.39
 2,776 12.40 12.55 11.39 0 52 -0.0
09/09/2022
12.40
 4,815 12.40 12.40 11.82 0 0 0
08/09/2022
12.40
 3,097 12.02 12.55 11.82 0 0 0
07/09/2022
12.02
 10,500 12.21 12.21 12.02 0 0 0
06/09/2022
12.21
 2,100 12.31 12.55 12.21 0 0 0
05/09/2022
12.31
 3,034 12.26 12.55 12.31 0 0 0
31/08/2022
12.26
 4,513 12.74 12.74 12.26 0 0 0
30/08/2022
12.74
 333 12.07 12.74 12.21 0 0 0
29/08/2022
12.07
 1,820 13.22 13.22 11.97 0 0 0
26/08/2022
13.22
 19,741 12.89 13.27 12.79 0 0 0
25/08/2022
12.89
 4,827 12.36 12.89 12.79 0 0 0
24/08/2022
12.36
 6,600 12.26 12.64 12.36 0 0 0
23/08/2022
12.26
 5,500 12.40 12.84 11.63 0 0 0
22/08/2022
12.40
 7,300 12.50 12.55 12.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |