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)
29/03/2022
18.63
 6,915 17.86 18.77 18.05 0 0 0
28/03/2022
17.86
 32,528 18.92 18.92 17.86 0 800 -0.0
25/03/2022
18.92
 25,028 19.21 19.31 18.44 0 0 0
24/03/2022
19.21
 69,715 18.58 19.31 18.39 0 0 0
23/03/2022
18.58
 56,724 19.26 19.26 18.34 0 0 0
22/03/2022
19.26
 115,758 17.81 19.26 17.23 0 0 0
21/03/2022
17.81
 39,785 17.76 18.34 16.89 0 0 0
18/03/2022
17.76
 78,380 18.53 18.53 16.89 0 100 -0.0
17/03/2022
18.53
 140,781 19.02 19.35 18.15 0 0 0
16/03/2022
19.02
 128,341 18.73 20.51 18.82 300 12,700 -0.5
15/03/2022
18.73
 412,195 16.65 18.73 14.58 0 10,000 -0.4
14/03/2022
16.65
 200,859 14.48 16.65 13.95 100 1,200 -0.0
11/03/2022
14.48
 148,326 13.90 14.67 13.85 0 0 0
10/03/2022
13.90
 34,815 14.09 14.14 13.56 0 0 0
09/03/2022
14.09
 87,032 13.37 14.09 13.75 0 0 0
08/03/2022
13.37
 103,052 13.27 13.90 13.32 0 0 0
07/03/2022
13.27
 56,435 13.27 13.90 13.27 0 0 0
04/03/2022
13.27
 228,757 13.13 13.75 13.27 0 0 0
03/03/2022
13.13
 239,552 13.32 13.66 12.84 0 0 0
02/03/2022
13.32
 64,140 13.03 13.32 12.98 0 0 0
01/03/2022
13.03
 110,462 12.98 13.66 13.03 0 0 0
28/02/2022
12.98
 156,286 13.08 13.61 12.98 0 0 0
25/02/2022
13.08
 80,968 13.03 13.37 12.98 0 0 0
24/02/2022
13.03
 204,438 12.79 13.51 12.74 0 0 0
23/02/2022
12.79
 144,917 12.84 13.51 12.79 0 0 0
22/02/2022
12.84
 36,902 12.84 12.84 12.64 0 0 0
21/02/2022
12.84
 31,436 13.08 13.08 12.69 100 0 0.0
18/02/2022
13.08
 38,600 13.08 13.32 12.84 0 0 0
17/02/2022
13.08
 47,896 12.98 13.08 12.55 0 0 0
16/02/2022
12.98
 71,642 13.03 13.27 12.93 0 0 0
15/02/2022
13.03
 27,915 12.64 13.03 12.79 0 0 0
14/02/2022
12.64
 50,385 13.08 13.13 12.64 0 0 0
11/02/2022
13.08
 45,129 13.13 13.13 12.64 400 0 0.0
10/02/2022
13.13
 82,506 13.08 13.51 12.93 0 0 0
09/02/2022
13.08
 26,002 12.93 13.08 12.79 0 600 -0.0
08/02/2022
12.93
 86,386 12.64 13.13 12.74 100 0 0.0
07/02/2022
12.64
 82,123 13.32 13.80 12.64 0 0 0
28/01/2022
13.32
 31,361 13.08 13.32 13.08 0 0 0
27/01/2022
13.08
 40,357 13.27 13.37 13.08 0 0 0
26/01/2022
13.27
 203,622 13.08 13.51 13.03 0 50 -0.0
25/01/2022
13.08
 70,426 13.08 13.42 12.98 100 0 0.0
24/01/2022
13.08
 120,444 13.27 13.75 13.08 0 0 0
21/01/2022
13.27
 112,866 12.98 13.42 12.45 0 0 0
20/01/2022
12.98
 146,400 13.08 13.47 12.36 0 0 0
19/01/2022
13.08
 204,900 12.55 13.08 12.31 0 0 0
18/01/2022
12.55
 244,300 12.79 12.79 12.31 0 0 0
17/01/2022
12.79
 366,611 12.79 13.18 12.11 100 0 0.0
14/01/2022
12.79
 99,732 12.79 13.47 12.21 0 0 0
13/01/2022
12.79
 410,545 12.36 13.61 12.36 0 0 0
12/01/2022
12.36
 151,043 12.02 12.36 11.87 0 7,000 -0.2
11/01/2022
12.02
 154,948 11.68 12.21 11.34 0 0 0
10/01/2022
11.68
 219,850 12.21 12.45 11.68 0 1,000 -0.0
07/01/2022
12.21
 140,528 12.36 12.36 12.21 0 0 0
06/01/2022
12.36
 118,364 12.31 12.36 12.07 0 0 0
05/01/2022
12.31
 265,700 12.31 12.36 11.58 0 200 -0.0
04/01/2022
12.31
 245,100 12.07 12.36 12.07 0 0 0
31/12/2021
12.07
 419,152 11.63 12.07 11.53 0 0 0
30/12/2021
11.63
 576,367 11.82 11.82 11.44 0 0 0
29/12/2021
11.82
 220,900 11.82 11.92 11.58 0 0 0
28/12/2021
11.82
 269,208 11.53 12.02 11.53 7,000 0 0.2
27/12/2021
11.53
 129,446 11.39 12.21 11.34 0 0 0
24/12/2021
11.39
 37,326 11.39 11.44 11.15 0 0 0
23/12/2021
11.39
 119,207 11.44 11.53 10.14 0 0 0
22/12/2021
11.44
 180,365 11.53 12.02 11.15 0 0 0
21/12/2021
11.53
 265,636 11.44 11.63 11.39 0 6,300 -0.2
20/12/2021
11.44
 163,032 11.34 11.53 11.34 50 0 0.0
17/12/2021
11.34
 134,700 11.49 11.53 10.91 0 0 0
16/12/2021
11.49
 140,000 11.49 11.49 11.34 0 200 -0.0
15/12/2021
11.49
 178,600 11.58 11.58 11.25 0 0 0
14/12/2021
11.58
 99,010 11.58 11.63 11.44 0 0 0
13/12/2021
11.58
 61,448 11.63 11.63 11.20 0 0 0
10/12/2021
11.63
 101,041 11.58 11.97 11.53 0 0 0
09/12/2021
11.58
 105,225 11.58 12.55 11.10 0 0 0
08/12/2021
11.58
 87,240 11.34 12.55 11.25 0 2,200 -0.1
07/12/2021
11.34
 73,620 11.15 11.39 11.10 0 0 0
06/12/2021
11.15
 229,330 11.49 11.49 10.86 0 0 0
03/12/2021
11.49
 138,929 11.58 11.68 11.44 0 0 0
02/12/2021
11.58
 88,801 11.82 11.92 11.53 0 0 0
01/12/2021
11.82
 112,112 11.39 11.87 11.34 10,300 0 0.2
30/11/2021
11.39
 239,306 11.68 11.68 11.34 0 0 0
29/11/2021
11.68
 190,806 11.87 11.87 11.10 3,400 30,000 -0.6
26/11/2021
11.87
 139,700 12.11 12.16 11.73 0 0 0
25/11/2021
12.11
 277,185 12.40 12.60 11.78 0 0 0
24/11/2021
12.40
 382,791 11.92 12.50 11.34 2,200 0 0.1
23/11/2021
11.92
 71,239 11.97 12.16 11.73 0 0 0
22/11/2021
11.97
 411,651 11.63 12.84 11.49 0 0 0
19/11/2021
11.63
 452,410 11.34 11.82 11.20 43,000 0 1.1
18/11/2021
11.34
 274,909 11.29 11.39 11.15 0 0 0
17/11/2021
11.29
 66,451 11.29 11.39 11.20 1,000 0 0.0
16/11/2021
11.29
 95,079 11.34 11.49 11.29 0 0 0
15/11/2021
11.34
 185,151 11.39 11.82 11.34 0 5,000 -0.1
12/11/2021
11.39
 113,931 11.29 11.44 11.15 0 0 0
11/11/2021
11.29
 158,405 11.39 11.39 11.15 0 0 0
10/11/2021
11.39
 182,615 11.44 11.44 11.29 0 1,500 -0.0
09/11/2021
11.44
 121,400 11.44 11.53 11.34 0 0 0
08/11/2021
11.44
 169,701 11.68 11.73 11.15 1,200 1,300 -0.0
05/11/2021
11.68
 119,523 11.82 11.97 11.58 0 0 0
04/11/2021
11.82
 129,746 11.87 12.07 11.58 0 0 0
03/11/2021
11.87
 402,377 11.58 12.07 11.58 0 0 0
02/11/2021
11.58
 403,820 11.49 11.78 11.34 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |