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)
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
30/03/2021
11.17
 614,473 9.96 11.28 9.90 20,000 1,305 0.4
29/03/2021
9.96
 54,100 9.79 9.96 9.79 0 0 0
26/03/2021
9.79
 77,200 10.01 10.07 9.68 0 0 0
25/03/2021
10.01
 80,245 10.01 10.12 9.96 5 0 0.0
24/03/2021
10.01
 80,429 10.18 10.18 9.90 0 523 -0.0
23/03/2021
10.18
 81,614 10.23 10.23 9.40 0 248 -0.0
22/03/2021
10.23
 158,216 10.12 10.23 10.12 0 15 -0.0
19/03/2021
10.12
 165,317 10.18 10.34 10.12 1,023 18 0.0
18/03/2021
10.18
 135,258 10.34 10.34 10.07 248 1,249 -0.0
17/03/2021
10.34
 91,220 10.40 10.40 10.18 15 300 -0.0
16/03/2021
10.40
 93,696 10.51 10.56 10.29 18 0 0.0
15/03/2021
10.51
 249,577 9.96 10.56 9.90 1,177 400 0.0
12/03/2021
9.96
 286,585 9.85 10.18 9.57 185 0 0.0
11/03/2021
9.85
 19,200 9.85 9.85 9.73 100 0 0.0
10/03/2021
9.85
 40,900 9.96 9.96 9.85 230 0 0.0
09/03/2021
9.96
 344,856 9.51 10.29 9.51 600 0 0.0
08/03/2021
9.51
 49,500 9.40 9.57 9.40 73 0 0.0
05/03/2021
9.40
 44,301 9.40 9.51 9.35 84 0 0.0
04/03/2021
9.40
 45,480 9.46 9.46 9.35 0 0 0
03/03/2021
9.46
 43,205 9.46 9.62 9.46 0 0 0
02/03/2021
9.46
 22,870 9.57 9.57 9.46 0 0 0
01/03/2021
9.57
 46,273 9.46 9.57 9.46 0 0 0
26/02/2021
9.46
 15,680 9.51 9.51 9.40 0 0 0
25/02/2021
9.51
 22,981 9.46 10.23 9.40 0 0 0
24/02/2021
9.46
 14,012 9.68 9.68 9.40 0 0 0
23/02/2021
9.68
 17,633 9.68 9.68 9.40 0 0 0
22/02/2021
9.68
 13,985 9.73 9.79 9.68 0 0 0
19/02/2021
9.73
 44,100 9.51 9.73 9.57 0 0 0
18/02/2021
9.51
 28,381 9.51 9.68 9.51 0 0 0
17/02/2021
9.51
 19,910 9.46 9.62 9.29 0 0 0
09/02/2021
9.46
 7,800 9.13 9.46 8.85 0 0 0
08/02/2021
9.13
 31,900 9.68 9.68 9.02 0 0 0
05/02/2021
9.68
 61,800 9.57 9.68 9.51 0 0 0
04/02/2021
9.57
 11,400 9.79 9.79 9.40 0 0 0
03/02/2021
9.79
 46,700 9.40 9.79 9.13 0 0 0
02/02/2021
9.40
 14,710 9.96 9.96 9.35 0 0 0
01/02/2021
9.96
 135,000 9.51 9.96 8.85 0 0 0
29/01/2021
9.51
 100,199 10.07 10.07 9.07 0 0 0
28/01/2021
10.07
 490,009 8.85 10.07 7.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |