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)
01/11/2021
11.49
 383,445 11.44 11.58 11.34 100 1,000 -0.0
29/10/2021
11.44
 225,518 11.44 13.13 11.25 800 0 0.0
28/10/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/13 (Volume + 13%, Ratio=0.13)
28/10/2021
11.44
 724,074 10.38 11.73 10.81 0 1,000 -0.0
27/10/2021
10.38
 325,900 10.29 10.38 10.25 1,000 0 0.0
26/10/2021
10.29
 501,500 10.08 10.46 10.04 0 0 0
25/10/2021
10.08
 190,400 10.04 10.17 10.04 1,000 0 0.0
22/10/2021
10.04
 287,700 10.08 10.12 9.95 0 0 0
21/10/2021
10.08
 212,800 10.17 10.17 9.95 0 0 0
20/10/2021
10.17
 289,200 10.17 10.17 9.99 0 20,000 -0.5
19/10/2021
10.17
 546,300 10.17 10.25 9.95 300 4,000 -0.1
18/10/2021
10.17
 427,700 10.17 10.38 10.08 2,000 0 0.0
15/10/2021
10.17
 313,800 9.95 10.29 10.08 0 0 0
14/10/2021
9.95
 416,600 9.70 10.08 9.74 3,800 0 0.1
13/10/2021
9.70
 180,600 9.74 9.82 9.61 100 0 0.0
12/10/2021
9.74
 258,200 9.65 9.82 9.57 0 0 0
11/10/2021
9.65
 232,800 9.61 9.70 9.57 1,200 0 0.0
08/10/2021
9.61
 333,400 9.65 9.74 9.48 0 0 0
07/10/2021
9.65
 259,103 9.48 9.74 9.40 3,000 0 0.1
06/10/2021
9.48
 788,100 9.23 9.82 9.18 6,000 0 0.1
05/10/2021
9.23
 1,727,254 9.23 9.23 8.97 0 4,600 -0.1
04/10/2021
9.23
 697,520 9.35 10.68 9.10 0 0 0
01/10/2021
9.35
 878,104 9.52 9.52 9.23 0 0 0
30/09/2021
9.52
 1,165,863 9.82 9.82 9.35 0 0 0
29/09/2021
9.82
 613,144 9.74 11.10 9.44 0 0 0
28/09/2021
9.74
 905,100 10.25 10.25 9.70 0 0 0
27/09/2021
10.25
 1,022,595 10.38 10.76 10.21 0 0 0
24/09/2021
10.38
 2,714,221 10.93 11.40 10.21 0 0 0
23/09/2021
10.93
 2,242,519 9.57 10.98 9.74 20,000 5,000 0.3
22/09/2021
9.57
 140,100 9.70 9.70 9.40 0 0 0
21/09/2021
9.70
 277,800 9.78 10.51 9.48 0 0 0
20/09/2021
9.78
 602,110 9.40 9.91 9.57 0 0 0
17/09/2021
9.40
 456,820 9.31 9.87 7.90 0 0 0
16/09/2021
9.31
 117,743 9.31 10.68 9.18 0 0 0
15/09/2021
9.31
 126,300 9.44 9.44 9.23 0 0 0
14/09/2021
9.44
 130,675 9.40 9.48 9.31 0 0 0
13/09/2021
9.40
 174,300 9.40 9.52 9.31 0 0 0
10/09/2021
9.40
 124,601 9.40 9.52 9.35 0 0 0
09/09/2021
9.40
 48,600 9.31 9.40 9.18 0 0 0
08/09/2021
9.31
 49,500 9.40 9.40 9.31 0 0 0
07/09/2021
9.40
 89,391 9.31 9.44 9.27 0 0 0
06/09/2021
9.31
 99,800 9.31 9.31 8.97 0 0 0
01/09/2021
9.31
 63,600 9.35 9.35 9.31 0 0 0
31/08/2021
9.35
 79,061 9.35 9.65 9.35 0 0 0
30/08/2021
9.35
 71,700 9.31 9.40 9.27 0 0 0
27/08/2021
9.31
 30,310 9.23 9.31 9.01 0 0 0
26/08/2021
9.23
 34,600 9.40 9.40 9.23 0 0 0
25/08/2021
9.40
 43,801 9.23 9.40 9.18 0 0 0
24/08/2021
9.23
 56,092 9.18 10.63 9.05 0 0 0
23/08/2021
9.18
 61,813 9.61 9.61 9.14 0 0 0
20/08/2021
9.61
 73,500 9.87 9.87 9.40 0 0 0
19/08/2021
9.87
 47,700 9.82 10.21 9.78 0 0 0
18/08/2021
9.82
 51,300 9.91 9.99 9.82 0 0 0
17/08/2021
9.91
 61,000 9.99 10.25 9.91 0 0 0
16/08/2021
9.99
 77,100 9.82 10.04 9.82 0 0 0
13/08/2021
9.82
 63,674 9.91 9.91 9.74 0 0 0
12/08/2021
9.91
 48,129 9.82 10.04 9.74 0 0 0
11/08/2021
9.82
 129,007 9.82 10.25 9.70 0 400 -0.0
10/08/2021
9.82
 122,401 9.91 9.95 9.65 0 0 0
09/08/2021
9.91
 114,601 9.82 10.25 9.78 0 0 0
06/08/2021
9.82
 198,487 10.25 10.46 9.78 0 0 0
05/08/2021
10.25
 186,700 9.31 10.25 9.31 0 0 0
04/08/2021
9.31
 100,500 9.31 9.48 9.31 0 0 0
03/08/2021
9.31
 112,300 9.31 9.61 9.18 0 0 0
02/08/2021
9.31
 122,200 9.27 9.40 9.10 0 0 0
30/07/2021
9.27
 92,600 9.14 9.65 9.18 0 0 0
29/07/2021
9.14
 73,600 9.01 9.18 9.01 0 0 0
28/07/2021
9.01
 37,400 8.88 9.10 8.88 0 0 0
27/07/2021
8.88
 42,900 8.93 9.14 8.80 0 0 0
26/07/2021
8.93
 33,780 9.10 9.10 8.33 0 100 -0.0
23/07/2021
9.10
 32,100 9.18 9.18 9.05 0 0 0
22/07/2021
9.18
 49,600 9.10 9.35 9.05 0 0 0
21/07/2021
9.10
 41,700 9.14 9.48 9.10 0 0 0
20/07/2021
9.14
 23,201 8.97 9.48 8.84 0 0 0
19/07/2021
8.97
 59,300 9.78 9.78 8.46 0 0 0
16/07/2021
9.78
 51,195 9.91 9.91 9.65 0 0 0
15/07/2021
9.91
 29,698 9.57 9.91 9.23 0 0 0
14/07/2021
9.57
 36,800 9.57 9.74 9.40 0 0 0
13/07/2021
9.57
 67,200 9.57 10.89 9.40 400 0 0.0
12/07/2021
9.57
 176,070 10.29 12.17 9.23 0 0 0
09/07/2021
10.29
 138,449 10.89 10.89 10.25 0 0 0
08/07/2021
10.89
 59,256 11.15 11.36 10.68 0 0 0
07/07/2021
11.15
 75,936 11.28 11.83 10.85 0 0 0
06/07/2021
11.28
 275,578 11.15 11.49 11.15 0 0 0
05/07/2021
11.15
 110,286 11.15 11.19 10.98 0 0 0
02/07/2021
11.15
 72,606 11.19 11.23 11.10 0 0 0
01/07/2021
11.19
 64,200 11.15 11.28 11.06 0 0 0
30/06/2021
11.15
 51,307 11.28 11.28 9.57 0 0 0
29/06/2021
11.28
 180,079 11.19 11.32 11.19 0 0 0
28/06/2021
11.19
 74,365 11.06 11.53 11.02 0 0 0
25/06/2021
11.06
 113,751 11.15 11.15 9.52 0 0 0
24/06/2021
11.15
 89,530 11.19 11.23 11.10 0 0 0
23/06/2021
11.19
 142,034 11.19 11.87 11.10 0 0 0
22/06/2021
11.19
 62,580 11.10 11.23 11.10 0 0 0
21/06/2021
11.10
 92,527 11.28 11.36 11.10 0 0 0
18/06/2021
11.28
 174,600 11.36 11.87 11.15 0 0 0
17/06/2021
11.36
 97,500 11.40 11.40 11.10 0 0 0
16/06/2021
11.40
 85,393 11.40 11.75 11.28 0 0 0
15/06/2021
11.40
 413,880 11.45 12.22 11.40 0 0 0
14/06/2021
11.45
 54,800 11.75 11.75 11.32 0 0 0
11/06/2021
11.75
 162,015 11.32 11.75 11.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |