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
(2026-03-31) 		1.60 12.26% 7,866,600 40,485 0.5
13.05
14.65
14.65
2 tháng
(2026-03-02) 		-0.05 -0.34% 13,166,400 799,885 10.9
12.50
14.70
14.65
3 tháng
(2026-01-30) 		-0.55 -3.62% 19,392,000 1,487,685 21.3
12.50
15.40
14.65
6 tháng
(2025-11-03) 		-1.15 -7.28% 52,423,100 2,291,485 35.1
12.50
18.15
14.65
12 tháng
(2025-05-05) 		6.96 90.57% 142,275,300 3,386,385 47.7
7.69
18.15
14.65
24 tháng
(2024-05-10) 		7.59 107.43% 186,447,745 7,184,885 94.3
6.13
18.15
14.65
36 tháng
(2023-05-16) 		7.46 103.83% 196,932,351 7,188,825 94.3
6.13
18.15
14.65
60 tháng
(2021-05-26) 		0.10 0.71% 251,141,834 7,174,096 93.6
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |