Ngân hàng TMCP Kiên Long (klb)

14.65
0.25
(1.74%)
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
(2026-03-30) 		1.45 11.20% 7,776,500 38,185 0.5
12.95
14.65
14.65
2 tháng
(2026-03-02) 		-0.30 -2.04% 12,990,600 791,985 10.9
12.50
14.70
14.65
3 tháng
(2026-01-29) 		-0.75 -4.95% 19,418,900 1,480,085 21.3
12.50
15.40
14.65
6 tháng
(2025-10-31) 		-2.30 -13.77% 53,088,900 2,282,285 35.1
12.50
18.15
14.65
12 tháng
(2025-05-05) 		6.71 87.32% 142,099,500 3,378,485 47.7
7.69
18.15
14.65
24 tháng
(2024-05-09) 		7.28 102.11% 186,298,072 7,176,985 94.3
6.13
18.15
14.65
36 tháng
(2023-05-15) 		7.15 98.62% 196,814,616 7,180,925 94.3
6.13
18.15
14.65
60 tháng
(2021-05-25) 		-0.04 -0.25% 251,077,934 7,161,196 93.5
6.13
24.94
14.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |