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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |