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)
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
08/09/2020
5.53
 6,225 5.59 5.59 5.48 0 0 0
07/09/2020
5.59
 8,320 5.48 5.59 5.48 0 0 0
04/09/2020
5.48
 501 5.53 5.53 5.48 0 0 0
03/09/2020
5.53
 7,200 5.53 5.53 5.37 0 0 0
01/09/2020
5.53
 2,201 5.81 5.81 5.48 0 0 0
31/08/2020
5.81
 19,102 5.53 5.81 5.48 0 0 0
28/08/2020
5.53
 1,504 5.53 5.53 5.42 0 0 0
27/08/2020
5.53
 11,400 5.53 5.53 5.25 0 0 0
26/08/2020
5.53
 10,101 5.48 5.53 5.42 0 0 0
25/08/2020
5.48
 450 5.48 5.48 5.42 0 0 0
24/08/2020
5.48
 700 5.37 5.48 5.42 0 0 0
21/08/2020
5.37
 2,129 5.48 5.48 5.37 0 0 0
20/08/2020
5.48
 6,015 5.48 5.48 5.37 0 0 0
19/08/2020
5.48
 1,352 5.48 5.48 5.48 0 0 0
18/08/2020
5.48
 1,500 5.48 5.48 5.42 0 0 0
17/08/2020
5.48
 4,600 5.48 5.53 5.37 0 0 0
14/08/2020
5.48
 8,000 5.37 5.53 5.37 0 0 0
13/08/2020
5.37
 13,002 5.48 5.53 5.31 0 0 0
12/08/2020
5.48
 9,010 5.53 5.53 5.31 0 0 0
11/08/2020
5.53
 9,500 5.53 5.53 5.31 0 0 0
10/08/2020
5.53
 29,400 5.59 5.59 5.14 0 0 0
07/08/2020
5.59
 18,900 5.64 5.64 4.76 0 0 0
06/08/2020
5.64
 6,201 5.70 5.70 5.48 0 0 0
05/08/2020
5.70
 26,000 5.64 5.70 4.81 0 0 0
04/08/2020
5.64
 3,215 5.64 5.70 4.76 0 0 0
03/08/2020
5.64
 5,111 5.64 5.64 4.76 0 0 0
31/07/2020
5.64
 5,300 5.70 5.70 4.81 0 0 0
30/07/2020
5.70
 4,200 5.70 5.70 5.64 0 0 0
29/07/2020
5.70
 300 5.70 5.70 5.64 0 0 0
28/07/2020
5.70
 4,100 5.70 5.70 5.64 0 0 0
27/07/2020
5.70
 2,200 5.59 5.70 5.70 0 0 0
24/07/2020
5.59
 2,000 5.81 5.81 5.59 0 0 0
23/07/2020
5.81
 300 6.03 6.03 5.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |