Ngân hàng TMCP Kiên Long (klb)

14.70
0.05
(0.34%)
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
(2026-05-20) 		0.65 4.64% 7,413,700 -281,400 0
13.95
14.80
14.70
2 tháng
(2026-04-20) 		0.55 3.90% 14,661,500 -267,600 0
13.95
14.85
14.70
3 tháng
(2026-03-23) 		2.15 17.20% 20,178,200 -263,075 0.6
12.50
14.85
14.70
6 tháng
(2025-12-22) 		-2.55 -14.83% 49,037,600 2,013,325 35.7
12.50
18.15
14.70
12 tháng
(2025-06-24) 		3.65 33.18% 128,882,400 2,465,125 45.4
10.81
18.15
14.70
24 tháng
(2024-07-01) 		6.96 90.57% 190,157,874 6,871,825 94.3
6.13
18.15
14.70
36 tháng
(2023-07-05) 		6.09 71.09% 203,878,598 6,872,825 94.3
6.13
18.15
14.70
60 tháng
(2021-07-15) 		1.82 14.17% 254,528,700 6,864,436 93.7
6.13
24.94
14.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/12/2020
7.80
 80,580 7.80 7.85 7.47 0 0 0
09/12/2020
7.80
 87,213 7.69 7.80 7.63 0 0 0
08/12/2020
7.69
 109,364 7.74 8.68 7.47 0 0 0
07/12/2020
7.74
 13,914 7.47 7.74 7.41 0 0 0
04/12/2020
7.47
 26,141 7.74 8.68 7.47 0 0 0
03/12/2020
7.74
 139,800 7.36 8.08 7.36 0 0 0
02/12/2020
7.36
 58,900 7.30 7.36 7.19 0 0 0
01/12/2020
7.30
 10,120 7.30 7.41 7.13 0 0 0
30/11/2020
7.30
 42,200 7.25 7.41 7.25 0 0 0
27/11/2020
7.25
 27,402 7.13 7.25 7.08 0 0 0
26/11/2020
7.13
 96,686 7.30 7.30 7.13 0 0 0
25/11/2020
7.30
 33,900 7.08 7.30 6.91 0 0 0
24/11/2020
7.08
 45,700 6.97 7.25 7.08 0 0 0
23/11/2020
6.97
 11,300 6.97 7.19 6.91 0 0 0
20/11/2020
6.97
 11,423 6.97 6.97 6.86 0 0 0
19/11/2020
6.97
 8,647 7.08 7.13 6.91 0 0 0
18/11/2020
7.08
 102,891 6.75 7.13 6.75 0 0 0
17/11/2020
6.75
 42,027 6.69 6.80 6.69 0 0 0
16/11/2020
6.69
 15,546 6.69 7.69 6.58 0 0 0
13/11/2020
6.69
 22,332 6.64 6.75 6.69 0 0 0
12/11/2020
6.64
 19,521 6.69 6.69 6.58 0 0 0
11/11/2020
6.69
 58,090 6.69 6.75 6.58 0 0 0
10/11/2020
6.69
 1,219 6.69 7.52 6.64 0 0 0
09/11/2020
6.69
 33,312 6.53 7.47 6.53 0 0 0
06/11/2020
6.53
 3,100 6.64 7.52 6.53 0 0 0
05/11/2020
6.64
 36,710 6.69 7.52 6.42 0 0 0
04/11/2020
6.69
 23,600 6.69 6.75 6.58 0 0 0
03/11/2020
6.69
 17,200 6.80 6.80 6.53 0 0 0
02/11/2020
6.80
 35,000 6.69 7.52 6.36 0 0 0
30/10/2020
6.69
 27,300 6.64 7.63 6.36 0 0 0
29/10/2020
6.64
 10,400 6.64 7.52 6.58 0 0 0
28/10/2020
6.64
 32,200 6.58 6.64 6.36 0 0 0
27/10/2020
6.58
 73,501 6.58 6.58 6.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |