Ngân hàng TMCP Kiên Long (klb)

15.15
-0.05
(-0.33%)
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
(2025-12-29) 		-1.30 -7.88% 14,264,100 845,300 14.5
15.20
18.15
15.20
2 tháng
(2025-11-28) 		-0.10 -0.65% 25,340,900 802,200 13.8
15.20
18.15
15.20
3 tháng
(2025-10-29) 		-2.30 -13.14% 35,061,200 763,200 13.1
14.80
18.15
15.20
6 tháng
(2025-07-31) 		0.83 5.74% 76,074,000 842,400 15.1
13.31
18.15
15.20
12 tháng
(2025-02-03) 		7.89 107.86% 144,695,401 3,266,900 43.4
6.13
18.15
15.20
24 tháng
(2024-02-07) 		7.64 100.99% 166,983,202 5,697,100 73.0
6.13
18.15
15.20
36 tháng
(2023-02-13) 		8.39 123.12% 178,617,354 5,703,540 73.1
6.13
18.15
15.20
60 tháng
(2021-02-22) 		5.52 57.04% 245,784,245 5,696,211 72.4
6.13
24.94
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/02/2022
16.81
 156,286 16.94 17.63 16.81 0 0 0
25/02/2022
16.94
 80,968 16.88 17.31 16.81 0 0 0
24/02/2022
16.88
 204,438 16.56 17.50 16.50 0 0 0
23/02/2022
16.56
 144,917 16.63 17.50 16.56 0 0 0
22/02/2022
16.63
 36,902 16.63 16.63 16.38 0 0 0
21/02/2022
16.63
 31,436 16.94 16.94 16.44 100 0 0.0
18/02/2022
16.94
 38,600 16.94 17.25 16.63 0 0 0
17/02/2022
16.94
 47,896 16.81 16.94 16.25 0 0 0
16/02/2022
16.81
 71,642 16.88 17.19 16.75 0 0 0
15/02/2022
16.88
 27,915 16.38 16.88 16.56 0 0 0
14/02/2022
16.38
 50,385 16.94 17 16.38 0 0 0
11/02/2022
16.94
 45,129 17 17 16.38 400 0 0.0
10/02/2022
17
 82,506 16.94 17.50 16.75 0 0 0
09/02/2022
16.94
 26,002 16.75 16.94 16.56 0 600 -0.0
08/02/2022
16.75
 86,386 16.38 17 16.50 100 0 0.0
07/02/2022
16.38
 82,123 17.25 17.88 16.38 0 0 0
28/01/2022
17.25
 31,361 16.94 17.25 16.94 0 0 0
27/01/2022
16.94
 40,357 17.19 17.31 16.94 0 0 0
26/01/2022
17.19
 203,622 16.94 17.50 16.88 0 50 -0.0
25/01/2022
16.94
 70,426 16.94 17.38 16.81 100 0 0.0
24/01/2022
16.94
 120,444 17.19 17.81 16.94 0 0 0
21/01/2022
17.19
 112,866 16.81 17.38 16.13 0 0 0
20/01/2022
16.81
 146,400 16.94 17.44 16 0 0 0
19/01/2022
16.94
 204,900 16.25 16.94 15.94 0 0 0
18/01/2022
16.25
 244,300 16.56 16.56 15.94 0 0 0
17/01/2022
16.56
 366,611 16.56 17.06 15.69 100 0 0.0
14/01/2022
16.56
 99,732 16.56 17.44 15.81 0 0 0
13/01/2022
16.56
 410,545 16 17.63 16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |