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)
12/01/2022
16
 151,043 15.56 16 15.38 0 7,000 -0.2
11/01/2022
15.56
 154,948 15.13 15.81 14.69 0 0 0
10/01/2022
15.13
 219,850 15.81 16.13 15.13 0 1,000 -0.0
07/01/2022
15.81
 140,528 16 16 15.81 0 0 0
06/01/2022
16
 118,364 15.94 16 15.63 0 0 0
05/01/2022
15.94
 265,700 15.94 16 15 0 200 -0.0
04/01/2022
15.94
 245,100 15.63 16 15.63 0 0 0
31/12/2021
15.63
 419,152 15.06 15.63 14.94 0 0 0
30/12/2021
15.06
 576,367 15.31 15.31 14.81 0 0 0
29/12/2021
15.31
 220,900 15.31 15.44 15 0 0 0
28/12/2021
15.31
 269,208 14.94 15.56 14.94 7,000 0 0.2
27/12/2021
14.94
 129,446 14.75 15.81 14.69 0 0 0
24/12/2021
14.75
 37,326 14.75 14.81 14.44 0 0 0
23/12/2021
14.75
 119,207 14.81 14.94 13.13 0 0 0
22/12/2021
14.81
 180,365 14.94 15.56 14.44 0 0 0
21/12/2021
14.94
 265,636 14.81 15.06 14.75 0 6,300 -0.2
20/12/2021
14.81
 163,032 14.69 14.94 14.69 50 0 0.0
17/12/2021
14.69
 134,700 14.88 14.94 14.13 0 0 0
16/12/2021
14.88
 140,000 14.88 14.88 14.69 0 200 -0.0
15/12/2021
14.88
 178,600 15 15 14.56 0 0 0
14/12/2021
15
 99,010 15 15.06 14.81 0 0 0
13/12/2021
15
 61,448 15.06 15.06 14.50 0 0 0
10/12/2021
15.06
 101,041 15 15.50 14.94 0 0 0
09/12/2021
15
 105,225 15 16.25 14.38 0 0 0
08/12/2021
15
 87,240 14.69 16.25 14.56 0 2,200 -0.1
07/12/2021
14.69
 73,620 14.44 14.75 14.38 0 0 0
06/12/2021
14.44
 229,330 14.88 14.88 14.06 0 0 0
03/12/2021
14.88
 138,929 15 15.13 14.81 0 0 0
02/12/2021
15
 88,801 15.31 15.44 14.94 0 0 0
01/12/2021
15.31
 112,112 14.75 15.38 14.69 10,300 0 0.2
30/11/2021
14.75
 239,306 15.13 15.13 14.69 0 0 0
29/11/2021
15.13
 190,806 15.38 15.38 14.38 3,400 30,000 -0.6
26/11/2021
15.38
 139,700 15.69 15.75 15.19 0 0 0
25/11/2021
15.69
 277,185 16.06 16.31 15.25 0 0 0
24/11/2021
16.06
 382,791 15.44 16.19 14.69 2,200 0 0.1
23/11/2021
15.44
 71,239 15.50 15.75 15.19 0 0 0
22/11/2021
15.50
 411,651 15.06 16.63 14.88 0 0 0
19/11/2021
15.06
 452,410 14.69 15.31 14.50 43,000 0 1.1
18/11/2021
14.69
 274,909 14.63 14.75 14.44 0 0 0
17/11/2021
14.63
 66,451 14.63 14.75 14.50 1,000 0 0.0
16/11/2021
14.63
 95,079 14.69 14.88 14.63 0 0 0
15/11/2021
14.69
 185,151 14.75 15.31 14.69 0 5,000 -0.1
12/11/2021
14.75
 113,931 14.63 14.81 14.44 0 0 0
11/11/2021
14.63
 158,405 14.75 14.75 14.44 0 0 0
10/11/2021
14.75
 182,615 14.81 14.81 14.63 0 1,500 -0.0
09/11/2021
14.81
 121,400 14.81 14.94 14.69 0 0 0
08/11/2021
14.81
 169,701 15.13 15.19 14.44 1,200 1,300 -0.0
05/11/2021
15.13
 119,523 15.31 15.50 15 0 0 0
04/11/2021
15.31
 129,746 15.38 15.63 15 0 0 0
03/11/2021
15.38
 402,377 15 15.63 15 0 0 0
02/11/2021
15
 403,820 14.88 15.25 14.69 100 0 0.0
01/11/2021
14.88
 383,445 14.81 15 14.69 100 1,000 -0.0
29/10/2021
14.81
 225,518 14.81 17 14.56 800 0 0.0
28/10/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/13 (Volume + 13%, Ratio=0.13)
28/10/2021
14.81
 724,074 13.44 15.19 14 0 1,000 -0.0
27/10/2021
13.44
 325,900 13.33 13.44 13.27 1,000 0 0.0
26/10/2021
13.33
 501,500 13.05 13.55 13.00 0 0 0
25/10/2021
13.05
 190,400 13.00 13.16 13.00 1,000 0 0.0
22/10/2021
13.00
 287,700 13.05 13.11 12.89 0 0 0
21/10/2021
13.05
 212,800 13.16 13.16 12.89 0 0 0
20/10/2021
13.16
 289,200 13.16 13.16 12.94 0 20,000 -0.5
19/10/2021
13.16
 546,300 13.16 13.27 12.89 300 4,000 -0.1
18/10/2021
13.16
 427,700 13.16 13.44 13.05 2,000 0 0.0
15/10/2021
13.16
 313,800 12.89 13.33 13.05 0 0 0
14/10/2021
12.89
 416,600 12.56 13.05 12.61 3,800 0 0.1
13/10/2021
12.56
 180,600 12.61 12.72 12.44 100 0 0.0
12/10/2021
12.61
 258,200 12.50 12.72 12.39 0 0 0
11/10/2021
12.50
 232,800 12.44 12.56 12.39 1,200 0 0.0
08/10/2021
12.44
 333,400 12.50 12.61 12.28 0 0 0
07/10/2021
12.50
 259,103 12.28 12.61 12.17 3,000 0 0.1
06/10/2021
12.28
 788,100 11.95 12.72 11.89 6,000 0 0.1
05/10/2021
11.95
 1,727,254 11.95 11.95 11.62 0 4,600 -0.1
04/10/2021
11.95
 697,520 12.11 13.83 11.78 0 0 0
01/10/2021
12.11
 878,104 12.33 12.33 11.95 0 0 0
30/09/2021
12.33
 1,165,863 12.72 12.72 12.11 0 0 0
29/09/2021
12.72
 613,144 12.61 14.38 12.22 0 0 0
28/09/2021
12.61
 905,100 13.27 13.27 12.56 0 0 0
27/09/2021
13.27
 1,022,595 13.44 13.94 13.22 0 0 0
24/09/2021
13.44
 2,714,221 14.16 14.77 13.22 0 0 0
23/09/2021
14.16
 2,242,519 12.39 14.21 12.61 20,000 5,000 0.3
22/09/2021
12.39
 140,100 12.56 12.56 12.17 0 0 0
21/09/2021
12.56
 277,800 12.67 13.61 12.28 0 0 0
20/09/2021
12.67
 602,110 12.17 12.83 12.39 0 0 0
17/09/2021
12.17
 456,820 12.06 12.78 10.23 0 0 0
16/09/2021
12.06
 117,743 12.06 13.83 11.89 0 0 0
15/09/2021
12.06
 126,300 12.22 12.22 11.95 0 0 0
14/09/2021
12.22
 130,675 12.17 12.28 12.06 0 0 0
13/09/2021
12.17
 174,300 12.17 12.33 12.06 0 0 0
10/09/2021
12.17
 124,601 12.17 12.33 12.11 0 0 0
09/09/2021
12.17
 48,600 12.06 12.17 11.89 0 0 0
08/09/2021
12.06
 49,500 12.17 12.17 12.06 0 0 0
07/09/2021
12.17
 89,391 12.06 12.22 12.00 0 0 0
06/09/2021
12.06
 99,800 12.06 12.06 11.62 0 0 0
01/09/2021
12.06
 63,600 12.11 12.11 12.06 0 0 0
31/08/2021
12.11
 79,061 12.11 12.50 12.11 0 0 0
30/08/2021
12.11
 71,700 12.06 12.17 12.00 0 0 0
27/08/2021
12.06
 30,310 11.95 12.06 11.67 0 0 0
26/08/2021
11.95
 34,600 12.17 12.17 11.95 0 0 0
25/08/2021
12.17
 43,801 11.95 12.17 11.89 0 0 0
24/08/2021
11.95
 56,092 11.89 13.77 11.73 0 0 0
23/08/2021
11.89
 61,813 12.44 12.44 11.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |