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)
20/08/2021
12.44
 73,500 12.78 12.78 12.17 0 0 0
19/08/2021
12.78
 47,700 12.72 13.22 12.67 0 0 0
18/08/2021
12.72
 51,300 12.83 12.94 12.72 0 0 0
17/08/2021
12.83
 61,000 12.94 13.27 12.83 0 0 0
16/08/2021
12.94
 77,100 12.72 13.00 12.72 0 0 0
13/08/2021
12.72
 63,674 12.83 12.83 12.61 0 0 0
12/08/2021
12.83
 48,129 12.72 13.00 12.61 0 0 0
11/08/2021
12.72
 129,007 12.72 13.27 12.56 0 400 -0.0
10/08/2021
12.72
 122,401 12.83 12.89 12.50 0 0 0
09/08/2021
12.83
 114,601 12.72 13.27 12.67 0 0 0
06/08/2021
12.72
 198,487 13.27 13.55 12.67 0 0 0
05/08/2021
13.27
 186,700 12.06 13.27 12.06 0 0 0
04/08/2021
12.06
 100,500 12.06 12.28 12.06 0 0 0
03/08/2021
12.06
 112,300 12.06 12.44 11.89 0 0 0
02/08/2021
12.06
 122,200 12.00 12.17 11.78 0 0 0
30/07/2021
12.00
 92,600 11.84 12.50 11.89 0 0 0
29/07/2021
11.84
 73,600 11.67 11.89 11.67 0 0 0
28/07/2021
11.67
 37,400 11.50 11.78 11.50 0 0 0
27/07/2021
11.50
 42,900 11.56 11.84 11.39 0 0 0
26/07/2021
11.56
 33,780 11.78 11.78 10.79 0 100 -0.0
23/07/2021
11.78
 32,100 11.89 11.89 11.73 0 0 0
22/07/2021
11.89
 49,600 11.78 12.11 11.73 0 0 0
21/07/2021
11.78
 41,700 11.84 12.28 11.78 0 0 0
20/07/2021
11.84
 23,201 11.62 12.28 11.45 0 0 0
19/07/2021
11.62
 59,300 12.67 12.67 10.95 0 0 0
16/07/2021
12.67
 51,195 12.83 12.83 12.50 0 0 0
15/07/2021
12.83
 29,698 12.39 12.83 11.95 0 0 0
14/07/2021
12.39
 36,800 12.39 12.61 12.17 0 0 0
13/07/2021
12.39
 67,200 12.39 14.10 12.17 400 0 0.0
12/07/2021
12.39
 176,070 13.33 15.76 11.95 0 0 0
09/07/2021
13.33
 138,449 14.10 14.10 13.27 0 0 0
08/07/2021
14.10
 59,256 14.44 14.71 13.83 0 0 0
07/07/2021
14.44
 75,936 14.60 15.32 14.05 0 0 0
06/07/2021
14.60
 275,578 14.44 14.88 14.44 0 0 0
05/07/2021
14.44
 110,286 14.44 14.49 14.21 0 0 0
02/07/2021
14.44
 72,606 14.49 14.55 14.38 0 0 0
01/07/2021
14.49
 64,200 14.44 14.60 14.33 0 0 0
30/06/2021
14.44
 51,307 14.60 14.60 12.39 0 0 0
29/06/2021
14.60
 180,079 14.49 14.66 14.49 0 0 0
28/06/2021
14.49
 74,365 14.33 14.93 14.27 0 0 0
25/06/2021
14.33
 113,751 14.44 14.44 12.33 0 0 0
24/06/2021
14.44
 89,530 14.49 14.55 14.38 0 0 0
23/06/2021
14.49
 142,034 14.49 15.38 14.38 0 0 0
22/06/2021
14.49
 62,580 14.38 14.55 14.38 0 0 0
21/06/2021
14.38
 92,527 14.60 14.71 14.38 0 0 0
18/06/2021
14.60
 174,600 14.71 15.38 14.44 0 0 0
17/06/2021
14.71
 97,500 14.77 14.77 14.38 0 0 0
16/06/2021
14.77
 85,393 14.77 15.21 14.60 0 0 0
15/06/2021
14.77
 413,880 14.82 15.82 14.77 0 0 0
14/06/2021
14.82
 54,800 15.21 15.21 14.66 0 0 0
11/06/2021
15.21
 162,015 14.66 15.21 14.38 0 0 0
10/06/2021
14.66
 105,253 14.88 14.99 14.60 0 0 0
09/06/2021
14.88
 144,852 14.10 16.70 14.10 0 0 0
08/06/2021
14.10
 273,550 15.21 15.21 14.10 0 0 0
07/06/2021
15.21
 648,069 15.65 15.65 14.77 0 0 0
04/06/2021
15.65
 130,863 15.65 16.87 15.38 0 0 0
03/06/2021
15.65
 530,892 14.99 16.32 14.99 0 0 0
02/06/2021
14.99
 583,706 14.10 15.93 14.21 0 0 0
01/06/2021
14.10
 441,940 16.54 16.65 14.10 0 1,900 -0.1
31/05/2021
16.54
 834,729 15.60 16.92 16.04 0 0 0
28/05/2021
15.60
 764,145 14.71 16.32 14.82 0 0 0
27/05/2021
14.71
 465,853 14.55 15.10 14.55 0 0 0
26/05/2021
14.55
 328,540 14.44 14.93 14.49 0 1,900 -0.0
25/05/2021
14.44
 111,900 14.27 14.49 13.99 0 5,000 -0.1
24/05/2021
14.27
 409,042 14.60 15.38 14.05 0 2,000 -0.1
21/05/2021
14.60
 138,600 13.99 14.99 14.38 0 0 0
20/05/2021
13.99
 399,633 13.88 15.21 13.83 8,800 0 0.2
19/05/2021
13.88
 499,191 14.16 14.49 13.88 2,000 0 0.1
18/05/2021
14.16
 490,900 14.60 14.77 14.16 400 0 0.0
17/05/2021
14.60
 772,647 15.49 15.65 14.38 0 0 0
14/05/2021
15.49
 146,296 15.60 15.76 15.43 0 0 0
13/05/2021
15.60
 232,116 15.32 15.71 15.21 0 0 0
12/05/2021
15.32
 175,237 15.10 15.32 14.88 0 0 0
11/05/2021
15.10
 233,223 15.15 15.15 14.71 0 0 0
10/05/2021
15.15
 274,600 14.93 15.60 14.77 100 0 0.0
07/05/2021
14.93
 179,212 14.82 14.99 14.38 0 2,000 -0.1
06/05/2021
14.82
 720,091 13.72 15.04 13.66 0 3,000 -0.1
05/05/2021
13.72
 116,803 13.16 13.72 13.16 0 0 0
04/05/2021
13.16
 117,931 13.44 13.44 12.83 0 0 0
29/04/2021
13.44
 219,440 13.77 13.77 13.16 0 0 0
28/04/2021
13.77
 133,800 13.27 13.83 13.00 0 0 0
27/04/2021
13.27
 95,440 13.38 13.38 13.11 0 0 0
26/04/2021
13.38
 208,073 13.83 13.88 13.27 0 0 0
23/04/2021
13.83
 431,160 13.11 14.44 12.72 0 0 0
22/04/2021
13.11
 164,630 13.83 14.10 13.11 0 16,000 -0.4
20/04/2021
13.83
 212,315 13.88 14.27 13.55 700 0 0.0
19/04/2021
13.88
 232,489 13.77 13.99 13.55 0 0 0
16/04/2021
13.77
 418,852 13.61 13.83 12.72 0 0 0
15/04/2021
13.61
 308,980 13.77 14.21 13.22 0 0 0
14/04/2021
13.77
 308,987 14.05 14.38 13.05 0 400 -0.0
13/04/2021
14.05
 768,485 14.71 15.27 13.38 0 0 0
12/04/2021
14.71
 907,034 13.22 14.71 13.27 0 0 0
09/04/2021
13.22
 504,700 12.39 13.27 12.22 400 4,000 -0.1
08/04/2021
12.39
 732,056 11.17 12.44 11.23 0 900 -0.0
07/04/2021
11.17
 151,520 11.34 11.39 11.06 0 0 0
06/04/2021
11.34
 144,216 11.62 11.62 11.28 0 0 0
05/04/2021
11.62
 443,964 11.01 11.62 11.01 0 0 0
02/04/2021
11.01
 333,956 11.23 11.23 10.84 0 0 0
01/04/2021
11.23
 177,116 11.17 11.78 10.95 0 0 0
31/03/2021
11.17
 270,070 11.17 11.78 11.17 9,800 500 0.2

Chính sách bảo mật | Điều khoản sử dụng |