Ngân hàng TMCP Kiên Long (klb)

13.75
-0.05
(-0.36%)
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
(2026-02-11) 		-0.75 -5.15% 6,374,600 709,300 10.3
12.95
15.25
13.75
2 tháng
(2026-01-15) 		-3.35 -19.53% 21,469,100 1,785,700 28.3
12.95
18.15
13.75
3 tháng
(2025-12-15) 		-2 -12.66% 30,286,400 1,778,600 28.2
12.95
18.15
13.75
6 tháng
(2025-09-15) 		-1.51 -9.88% 66,806,500 1,778,300 28.7
12.95
18.15
13.75
12 tháng
(2025-03-18) 		5.80 72.50% 144,299,600 2,811,000 39.9
6.13
18.15
13.75
24 tháng
(2024-03-25) 		6.30 84% 176,583,881 6,637,100 86.8
6.13
18.15
13.75
36 tháng
(2023-03-29) 		7.05 104.44% 188,039,479 6,642,840 86.9
6.13
18.15
13.75
60 tháng
(2021-04-08) 		1.41 11.39% 251,546,797 6,607,211 85.6
6.13
24.94
13.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/01/2021
8.85
 58,505 9.51 9.51 8.79 300 0 0.0
26/01/2021
9.51
 114,130 9.73 9.73 9.02 0 0 0
25/01/2021
9.73
 72,995 9.73 10.01 9.40 0 0 0
22/01/2021
9.73
 147,200 10.45 10.45 9.73 0 0 0
21/01/2021
10.45
 111,400 10.51 10.51 10.40 0 0 0
20/01/2021
10.51
 47,560 11.06 11.06 9.96 0 0 0
19/01/2021
11.06
 73,900 10.90 11.17 10.23 2,000 0 0.0
18/01/2021
10.90
 191,824 10.95 11.23 10.84 0 0 0
15/01/2021
10.95
 114,633 10.51 11.06 10.56 0 5,000 -0.1
14/01/2021
10.51
 123,700 10.79 10.95 9.35 0 0 0
13/01/2021
10.79
 114,358 11.06 11.12 10.79 0 0 0
12/01/2021
11.06
 123,874 11.34 11.34 10.95 1,000 4,500 -0.1
11/01/2021
11.34
 100,300 11.34 11.56 11.17 0 0 0
08/01/2021
11.34
 282,296 11.62 11.62 10.79 0 4,500 -0.1
07/01/2021
11.62
 124,000 10.45 11.62 10.29 0 0 0
06/01/2021
10.45
 255,366 10.51 10.51 10.40 0 0 0
05/01/2021
10.51
 168,742 10.62 10.67 10.40 0 0 0
04/01/2021
10.62
 67,400 10.67 10.79 10.40 0 0 0
31/12/2020
10.67
 54,600 10.62 11.01 10.29 0 0 0
30/12/2020
10.62
 143,067 10.95 10.95 10.34 0 0 0
29/12/2020
10.95
 157,758 11.23 11.50 10.84 3,000 800 0.0
28/12/2020
11.23
 69,100 11.73 11.73 10.56 0 0 0
25/12/2020
11.73
 137,200 12.00 12.11 11.45 0 0 0
24/12/2020
12.00
 188,340 11.78 12.17 10.23 0 0 0
23/12/2020
11.78
 524,200 10.95 11.78 10.95 0 0 0
22/12/2020
10.95
 402,686 9.40 10.95 9.40 0 0 0
21/12/2020
9.40
 145,243 9.35 10.23 9.13 700 0 0.0
18/12/2020
9.35
 122,000 8.46 9.35 8.41 300 0 0.0
17/12/2020
8.46
 182,365 7.80 8.52 6.58 9,500 0 0.1
16/12/2020
7.80
 258,764 7.74 7.80 7.74 0 0 0
15/12/2020
7.74
 63,643 7.74 8.85 7.58 0 0 0
14/12/2020
7.74
 106,835 7.74 8.79 7.69 0 0 0
11/12/2020
7.74
 104,210 7.80 7.80 7.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |