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)
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
03/06/2022
16.88
 11,472 16.88 16.88 16.63 0 30 -0.0
02/06/2022
16.88
 3,300 17.44 17.44 16.88 100 0 0.0
01/06/2022
17.44
 10,910 17.13 17.44 16.81 0 0 0
31/05/2022
17.13
 6,913 17.19 17.56 17.13 0 0 0
30/05/2022
17.19
 11,110 17.50 17.50 16.81 0 0 0
27/05/2022
17.50
 1,746 17.69 18.06 17.50 0 0 0
26/05/2022
17.69
 3,500 17.75 17.81 17.56 0 0 0
25/05/2022
17.75
 16,423 17.50 17.75 17.50 0 0 0
24/05/2022
17.50
 4,600 18.13 18.13 17.50 0 0 0
23/05/2022
18.13
 7,151 17.69 18.25 16.63 0 0 0
20/05/2022
17.69
 7,540 18.75 18.75 17.69 100 0 0.0
19/05/2022
18.75
 2,417 18.25 18.81 18.25 0 0 0
18/05/2022
18.25
 456 19.38 19.38 18.25 56 0 0.0
17/05/2022
19.38
 4,046 17.50 19.38 18.38 0 0 0
16/05/2022
17.50
 4,307 18.75 19.38 17.50 0 0 0
13/05/2022
18.75
 1,512 18.13 19.25 18.75 0 0 0
12/05/2022
18.13
 619 18.25 19.88 18.13 0 100 -0.0
11/05/2022
18.25
 305 20.38 20.38 18.25 0 0 0
10/05/2022
20.38
 4,669 17.75 20.38 17.75 0 100 -0.0
09/05/2022
17.75
 3,435 19.44 19.44 17.63 0 0 0
06/05/2022
19.44
 4,133 19.81 19.81 18.75 0 0 0
05/05/2022
19.81
 2,820 20.44 20.44 18.75 0 0 0
04/05/2022
20.44
 1,419 20.63 20.63 18.81 0 0 0
29/04/2022
20.63
 2,203 18.75 20.69 18.75 0 0 0
28/04/2022
18.75
 6,750 18.63 18.75 18.44 0 0 0
27/04/2022
18.63
 2,785 18.88 18.88 18.56 0 0 0
26/04/2022
18.88
 4,485 17.81 18.88 17.75 0 400 -0.0
25/04/2022
17.81
 12,129 20.38 20.50 17.81 0 0 0
22/04/2022
20.38
 5,800 20.44 20.63 20.31 0 0 0
21/04/2022
20.44
 8,400 21.25 21.25 20.38 0 0 0
20/04/2022
21.25
 8,500 20.75 21.88 18.88 0 0 0
19/04/2022
20.75
 9,500 21.56 21.56 20.75 0 0 0
18/04/2022
21.56
 22,600 21.75 21.88 21.44 0 0 0
15/04/2022
21.75
 32,400 21.25 21.81 21.25 0 0 0
14/04/2022
21.25
 4,500 21.25 21.25 20.94 0 0 0
13/04/2022
21.25
 5,593 21.13 21.38 20.63 0 0 0
12/04/2022
21.13
 23,856 20.69 21.31 20.63 0 200 -0.0
08/04/2022
20.69
 45,938 21.94 22 20.69 0 0 0
07/04/2022
21.94
 25,929 22.81 22.81 21.94 0 0 0
06/04/2022
22.81
 30,893 23.25 23.31 22.19 0 0 0
05/04/2022
23.25
 25,500 23.75 23.75 21.81 0 0 0
04/04/2022
23.75
 28,533 23.13 24.06 22.50 0 0 0
01/04/2022
23.13
 26,262 23.31 23.31 21.88 0 300 -0.0
31/03/2022
23.31
 5,699 23.56 24.19 23.13 0 0 0
30/03/2022
23.56
 12,603 24.13 24.31 23.38 0 0 0
29/03/2022
24.13
 6,915 23.13 24.31 23.38 0 0 0
28/03/2022
23.13
 32,528 24.50 24.50 23.13 0 800 -0.0
25/03/2022
24.50
 25,028 24.88 25 23.88 0 0 0
24/03/2022
24.88
 69,715 24.06 25 23.81 0 0 0
23/03/2022
24.06
 56,724 24.94 24.94 23.75 0 0 0
22/03/2022
24.94
 115,758 23.06 24.94 22.31 0 0 0
21/03/2022
23.06
 39,785 23 23.75 21.88 0 0 0
18/03/2022
23
 78,380 24 24 21.88 0 100 -0.0
17/03/2022
24
 140,781 24.63 25.06 23.50 0 0 0
16/03/2022
24.63
 128,341 24.25 26.56 24.38 300 12,700 -0.5
15/03/2022
24.25
 412,195 21.56 24.25 18.88 0 10,000 -0.4
14/03/2022
21.56
 200,859 18.75 21.56 18.06 100 1,200 -0.0
11/03/2022
18.75
 148,326 18 19 17.94 0 0 0
10/03/2022
18
 34,815 18.25 18.31 17.56 0 0 0
09/03/2022
18.25
 87,032 17.31 18.25 17.81 0 0 0
08/03/2022
17.31
 103,052 17.19 18 17.25 0 0 0
07/03/2022
17.19
 56,435 17.19 18 17.19 0 0 0
04/03/2022
17.19
 228,757 17 17.81 17.19 0 0 0
03/03/2022
17
 239,552 17.25 17.69 16.63 0 0 0
02/03/2022
17.25
 64,140 16.88 17.25 16.81 0 0 0
01/03/2022
16.88
 110,462 16.81 17.69 16.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |