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)
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
26/10/2020
6.58
 15,900 6.64 6.69 6.36 0 0 0
23/10/2020
6.64
 18,007 6.80 6.80 6.14 0 0 0
22/10/2020
6.80
 1,618 6.80 6.80 6.64 0 0 0
21/10/2020
6.80
 14,200 6.86 6.86 6.69 0 0 0
20/10/2020
6.86
 4,000 6.75 6.86 6.58 0 0 0
19/10/2020
6.75
 2,500 6.64 6.97 6.75 0 0 0
16/10/2020
6.64
 12,700 6.91 6.91 6.64 0 0 0
15/10/2020
6.91
 45,149 6.86 6.97 6.64 0 0 0
14/10/2020
6.86
 29,500 6.97 7.02 6.75 0 0 0
13/10/2020
6.97
 40,800 7.19 7.19 6.86 0 0 0
12/10/2020
7.19
 116,860 6.75 7.19 6.75 0 0 0
09/10/2020
6.75
 128,056 6.36 7.08 6.36 0 0 0
08/10/2020
6.36
 55,700 6.19 6.47 6.25 0 0 0
07/10/2020
6.19
 45,800 6.19 6.19 6.08 0 0 0
06/10/2020
6.19
 28,128 6.19 6.19 6.03 0 0 0
05/10/2020
6.19
 24,208 6.14 6.19 6.08 0 0 0
02/10/2020
6.14
 34,420 6.25 6.31 6.08 0 0 0
01/10/2020
6.25
 33,620 6.25 6.36 6.25 5,000 0 0
30/09/2020
6.25
 11,400 6.08 6.36 5.97 0 0 0
29/09/2020
6.08
 60,670 6.19 6.36 6.08 0 0 0
28/09/2020
6.19
 121,178 6.08 6.58 5.97 0 0 0
25/09/2020
6.08
 13,630 6.03 6.08 5.81 0 0 0
24/09/2020
6.03
 63,200 5.97 6.03 5.75 0 0 0
23/09/2020
5.97
 24,700 5.97 6.14 5.97 0 0 0
22/09/2020
5.97
 23,870 6.03 6.08 5.75 0 0 0
21/09/2020
6.03
 14,700 6.03 6.03 5.70 0 0 0
18/09/2020
6.03
 41,480 5.64 6.47 5.70 0 0 0
17/09/2020
5.64
 53,800 5.64 5.64 5.59 0 0 0
16/09/2020
5.64
 8,700 5.53 5.70 5.53 0 0 0
15/09/2020
5.53
 26,900 5.37 5.81 5.48 0 0 0
14/09/2020
5.37
 13,100 5.48 5.48 5.31 0 0 0
11/09/2020
5.48
 14,919 5.31 5.64 5.48 0 0 0
10/09/2020
5.31
 13,111 5.53 5.53 5.31 0 0 0
09/09/2020
5.53
 300 5.53 5.53 5.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |