Ngân hàng TMCP Kiên Long (klb)

12.15
0.15
(1.25%)
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
(2026-08-10) 		-1 -7.75% 6,123,600 -176,025 0
11.90
12.90
12
2 tháng
(2026-07-10) 		-0.90 -7.03% 17,377,100 328,673 0
11
13.10
12
3 tháng
(2026-06-10) 		0.93 8.52% 35,835,500 643,696 0
10.93
13.10
12
6 tháng
(2026-03-12) 		1.24 11.67% 54,187,500 1,132,321 10.1
9.65
13.10
12
12 tháng
(2025-09-15) 		0.08 0.64% 120,695,400 2,720,721 36.2
9.65
14.02
12
24 tháng
(2024-09-18) 		5.67 91.14% 217,184,607 6,277,721 78.2
4.73
14.02
12
36 tháng
(2023-09-25) 		5.82 95.69% 232,771,984 7,582,321 94.3
4.73
14.02
12
60 tháng
(2021-10-04) 		2.67 28.99% 272,152,764 7,559,432 93.4
4.73
19.26
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/08/2022
12.50
 9,500 12.40 12.89 12.31 0 0 0
18/08/2022
12.40
 6,100 13.32 13.32 12.40 0 0 0
17/08/2022
13.32
 3,101 12.50 13.37 12.79 0 0 0
16/08/2022
12.50
 41,620 12.84 13.80 12.31 0 0 0
15/08/2022
12.84
 45,369 13.18 13.37 12.79 0 0 0
12/08/2022
13.18
 7,200 13.47 13.47 13.18 0 0 0
11/08/2022
13.47
 11,983 14.09 14.09 13.27 0 0 0
10/08/2022
14.09
 21,100 13.71 14.48 13.42 0 0 0
09/08/2022
13.71
 23,107 12.93 13.80 12.98 0 0 0
08/08/2022
12.93
 55,461 11.82 12.93 11.78 0 0 0
05/08/2022
11.82
 7,066 11.68 11.87 11.63 0 0 0
04/08/2022
11.68
 7,466 11.25 11.68 11.34 0 0 0
03/08/2022
11.25
 6,674 11.15 11.29 11.20 0 0 0
02/08/2022
11.15
 4,748 11.39 11.44 11.10 0 0 0
01/08/2022
11.39
 102 11.39 11.39 11.39 0 0 0
29/07/2022
11.39
 100 11.34 11.39 11.39 0 0 0
28/07/2022
11.34
 3,101 11.20 11.58 11.29 0 0 0
27/07/2022
11.20
 1,910 11.29 11.82 11.20 0 0 0
26/07/2022
11.29
 3,601 11.34 11.34 11.25 0 0 0
25/07/2022
11.34
 1,375 11.53 11.53 10.71 0 0 0
22/07/2022
11.53
 200 11.53 11.53 11.53 0 0 0
21/07/2022
11.53
 1,536 11.68 11.68 11.53 0 0 0
20/07/2022
11.68
 5,772 11.29 11.78 11.10 0 4,000 -0.1
19/07/2022
11.29
 1,500 11.49 11.49 11.29 0 0 0
18/07/2022
11.49
 600 11.63 11.63 11.39 0 0 0
15/07/2022
11.63
 5,790 11.68 11.68 11.53 0 0 0
14/07/2022
11.68
 1,110 11.63 11.68 11.63 0 0 0
13/07/2022
11.63
 1,609 11.44 11.68 11.63 0 0 0
12/07/2022
11.44
 3,733 11.73 11.73 11.00 0 0 0
11/07/2022
11.73
 2,000 12.31 12.31 11.73 0 0 0
08/07/2022
12.31
 100 12.07 12.31 12.31 0 0 0
07/07/2022
12.07
 6,091 12.02 12.07 10.67 0 0 0
06/07/2022
12.02
 700 12.07 12.07 12.02 0 0 0
05/07/2022
12.07
 4,273 12.02 12.07 11.00 0 0 0
04/07/2022
12.02
 300 11.92 12.02 12.02 0 0 0
01/07/2022
11.92
 730 12.02 12.02 10.96 0 100 -0.0
30/06/2022
12.02
 510 12.02 12.07 12.02 0 0 0
29/06/2022
12.02
 1,100 12.02 12.02 12.02 0 0 0
28/06/2022
12.02
 3,600 11.44 12.02 11.39 0 0 0
27/06/2022
11.44
 2,820 11.05 11.44 11.05 0 0 0
24/06/2022
11.05
 320 11.05 11.10 11.05 0 0 0
23/06/2022
11.05
 3 11.00 11.05 11.05 0 0 0
22/06/2022
11.00
 2,100 11.82 11.82 10.96 0 0 0
21/06/2022
11.82
 1,477 11.49 11.82 10.86 0 0 0
20/06/2022
11.49
 6,218 10.62 11.58 9.70 0 400 -0.0
17/06/2022
10.62
 1,217 11.00 11.20 9.70 0 0 0
16/06/2022
11.00
 12,056 11.20 11.34 11.00 0 0 0
15/06/2022
11.20
 1,408 12.55 12.55 11.10 0 0 0
14/06/2022
12.55
 2,059 12.98 12.98 10.71 0 0 0
13/06/2022
12.98
 921 12.89 12.98 12.07 0 0 0
10/06/2022
12.89
 2,430 12.69 13.18 12.69 0 0 0
09/06/2022
12.69
 120 13.08 13.08 12.69 0 0 0
08/06/2022
13.08
 3,764 13.03 13.27 12.79 0 0 0
07/06/2022
13.03
 2,100 13.13 13.13 13.03 0 0 0
06/06/2022
13.13
 4,200 13.03 13.13 12.98 0 0 0
03/06/2022
13.03
 11,472 13.03 13.03 12.84 0 30 -0.0
02/06/2022
13.03
 3,300 13.47 13.47 13.03 100 0 0.0
01/06/2022
13.47
 10,910 13.22 13.47 12.98 0 0 0
31/05/2022
13.22
 6,913 13.27 13.56 13.22 0 0 0
30/05/2022
13.27
 11,110 13.51 13.51 12.98 0 0 0
27/05/2022
13.51
 1,746 13.66 13.95 13.51 0 0 0
26/05/2022
13.66
 3,500 13.71 13.75 13.56 0 0 0
25/05/2022
13.71
 16,423 13.51 13.71 13.51 0 0 0
24/05/2022
13.51
 4,600 14.00 14.00 13.51 0 0 0
23/05/2022
14.00
 7,151 13.66 14.09 12.84 0 0 0
20/05/2022
13.66
 7,540 14.48 14.48 13.66 100 0 0.0
19/05/2022
14.48
 2,417 14.09 14.53 14.09 0 0 0
18/05/2022
14.09
 456 14.96 14.96 14.09 56 0 0.0
17/05/2022
14.96
 4,046 13.51 14.96 14.19 0 0 0
16/05/2022
13.51
 4,307 14.48 14.96 13.51 0 0 0
13/05/2022
14.48
 1,512 14.00 14.86 14.48 0 0 0
12/05/2022
14.00
 619 14.09 15.35 14.00 0 100 -0.0
11/05/2022
14.09
 305 15.73 15.73 14.09 0 0 0
10/05/2022
15.73
 4,669 13.71 15.73 13.71 0 100 -0.0
09/05/2022
13.71
 3,435 15.01 15.01 13.61 0 0 0
06/05/2022
15.01
 4,133 15.30 15.30 14.48 0 0 0
05/05/2022
15.30
 2,820 15.78 15.78 14.48 0 0 0
04/05/2022
15.78
 1,419 15.93 15.93 14.53 0 0 0
29/04/2022
15.93
 2,203 14.48 15.97 14.48 0 0 0
28/04/2022
14.48
 6,750 14.38 14.48 14.24 0 0 0
27/04/2022
14.38
 2,785 14.58 14.58 14.33 0 0 0
26/04/2022
14.58
 4,485 13.75 14.58 13.71 0 400 -0.0
25/04/2022
13.75
 12,129 15.73 15.83 13.75 0 0 0
22/04/2022
15.73
 5,800 15.78 15.93 15.69 0 0 0
21/04/2022
15.78
 8,400 16.41 16.41 15.73 0 0 0
20/04/2022
16.41
 8,500 16.02 16.89 14.58 0 0 0
19/04/2022
16.02
 9,500 16.65 16.65 16.02 0 0 0
18/04/2022
16.65
 22,600 16.80 16.89 16.55 0 0 0
15/04/2022
16.80
 32,400 16.41 16.84 16.41 0 0 0
14/04/2022
16.41
 4,500 16.41 16.41 16.17 0 0 0
13/04/2022
16.41
 5,593 16.31 16.51 15.93 0 0 0
12/04/2022
16.31
 23,856 15.97 16.46 15.93 0 200 -0.0
08/04/2022
15.97
 45,938 16.94 16.99 15.97 0 0 0
07/04/2022
16.94
 25,929 17.62 17.62 16.94 0 0 0
06/04/2022
17.62
 30,893 17.95 18.00 17.13 0 0 0
05/04/2022
17.95
 25,500 18.34 18.34 16.84 0 0 0
04/04/2022
18.34
 28,533 17.86 18.58 17.37 0 0 0
01/04/2022
17.86
 26,262 18.00 18.00 16.89 0 300 -0.0
31/03/2022
18.00
 5,699 18.19 18.68 17.86 0 0 0
30/03/2022
18.19
 12,603 18.63 18.77 18.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |