Ngân hàng TMCP Kiên Long (klb)

12.15
0.15
(1.25%)
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
(2026-08-10) 		-1 -7.75% 6,123,600 -176,025 0
11.90
12.90
12
2 tháng
(2026-07-10) 		-0.90 -7.03% 17,377,100 328,673 0
11
13.10
12
3 tháng
(2026-06-10) 		0.93 8.52% 35,835,500 643,696 0
10.93
13.10
12
6 tháng
(2026-03-12) 		1.24 11.67% 54,187,500 1,132,321 10.1
9.65
13.10
12
12 tháng
(2025-09-15) 		0.08 0.64% 120,695,400 2,720,721 36.2
9.65
14.02
12
24 tháng
(2024-09-18) 		5.67 91.14% 217,184,607 6,277,721 78.2
4.73
14.02
12
36 tháng
(2023-09-25) 		5.82 95.69% 232,771,984 7,582,321 94.3
4.73
14.02
12
60 tháng
(2021-10-04) 		2.67 28.99% 272,152,764 7,559,432 93.4
4.73
19.26
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/06/2021
11.32
 105,253 11.49 11.57 11.28 0 0 0
09/06/2021
11.49
 144,852 10.89 12.90 10.89 0 0 0
08/06/2021
10.89
 273,550 11.75 11.75 10.89 0 0 0
07/06/2021
11.75
 648,069 12.09 12.09 11.40 0 0 0
04/06/2021
12.09
 130,863 12.09 13.03 11.87 0 0 0
03/06/2021
12.09
 530,892 11.57 12.60 11.57 0 0 0
02/06/2021
11.57
 583,706 10.89 12.30 10.98 0 0 0
01/06/2021
10.89
 441,940 12.77 12.86 10.89 0 1,900 -0.1
31/05/2021
12.77
 834,729 12.04 13.07 12.39 0 0 0
28/05/2021
12.04
 764,145 11.36 12.60 11.45 0 0 0
27/05/2021
11.36
 465,853 11.23 11.66 11.23 0 0 0
26/05/2021
11.23
 328,540 11.15 11.53 11.19 0 1,900 -0.0
25/05/2021
11.15
 111,900 11.02 11.19 10.81 0 5,000 -0.1
24/05/2021
11.02
 409,042 11.28 11.87 10.85 0 2,000 -0.1
21/05/2021
11.28
 138,600 10.81 11.57 11.10 0 0 0
20/05/2021
10.81
 399,633 10.72 11.75 10.68 8,800 0 0.2
19/05/2021
10.72
 499,191 10.93 11.19 10.72 2,000 0 0.1
18/05/2021
10.93
 490,900 11.28 11.40 10.93 400 0 0.0
17/05/2021
11.28
 772,647 11.96 12.09 11.10 0 0 0
14/05/2021
11.96
 146,296 12.04 12.17 11.92 0 0 0
13/05/2021
12.04
 232,116 11.83 12.13 11.75 0 0 0
12/05/2021
11.83
 175,237 11.66 11.83 11.49 0 0 0
11/05/2021
11.66
 233,223 11.70 11.70 11.36 0 0 0
10/05/2021
11.70
 274,600 11.53 12.04 11.40 100 0 0.0
07/05/2021
11.53
 179,212 11.45 11.57 11.10 0 2,000 -0.1
06/05/2021
11.45
 720,091 10.59 11.62 10.55 0 3,000 -0.1
05/05/2021
10.59
 116,803 10.17 10.59 10.17 0 0 0
04/05/2021
10.17
 117,931 10.38 10.38 9.91 0 0 0
29/04/2021
10.38
 219,440 10.63 10.63 10.17 0 0 0
28/04/2021
10.63
 133,800 10.25 10.68 10.04 0 0 0
27/04/2021
10.25
 95,440 10.34 10.34 10.12 0 0 0
26/04/2021
10.34
 208,073 10.68 10.72 10.25 0 0 0
23/04/2021
10.68
 431,160 10.12 11.15 9.82 0 0 0
22/04/2021
10.12
 164,630 10.68 10.89 10.12 0 16,000 -0.4
20/04/2021
10.68
 212,315 10.72 11.02 10.46 700 0 0.0
19/04/2021
10.72
 232,489 10.63 10.81 10.46 0 0 0
16/04/2021
10.63
 418,852 10.51 10.68 9.82 0 0 0
15/04/2021
10.51
 308,980 10.63 10.98 10.21 0 0 0
14/04/2021
10.63
 308,987 10.85 11.10 10.08 0 400 -0.0
13/04/2021
10.85
 768,485 11.36 11.79 10.34 0 0 0
12/04/2021
11.36
 907,034 10.21 11.36 10.25 0 0 0
09/04/2021
10.21
 504,700 9.57 10.25 9.44 400 4,000 -0.1
08/04/2021
9.57
 732,056 8.63 9.61 8.67 0 900 -0.0
07/04/2021
8.63
 151,520 8.76 8.80 8.54 0 0 0
06/04/2021
8.76
 144,216 8.97 8.97 8.71 0 0 0
05/04/2021
8.97
 443,964 8.50 8.97 8.50 0 0 0
02/04/2021
8.50
 333,956 8.67 8.67 8.37 0 0 0
01/04/2021
8.67
 177,116 8.63 9.10 8.46 0 0 0
31/03/2021
8.63
 270,070 8.63 9.10 8.63 9,800 500 0.2
30/03/2021
8.63
 614,473 7.69 8.71 7.65 20,000 1,305 0.4
29/03/2021
7.69
 54,100 7.56 7.69 7.56 0 0 0
26/03/2021
7.56
 77,200 7.73 7.77 7.47 0 0 0
25/03/2021
7.73
 80,245 7.73 7.82 7.69 5 0 0.0
24/03/2021
7.73
 80,429 7.86 7.86 7.65 0 523 -0.0
23/03/2021
7.86
 81,614 7.90 7.90 7.26 0 248 -0.0
22/03/2021
7.90
 158,216 7.82 7.90 7.82 0 15 -0.0
19/03/2021
7.82
 165,317 7.86 7.99 7.82 1,023 18 0.0
18/03/2021
7.86
 135,258 7.99 7.99 7.77 248 1,249 -0.0
17/03/2021
7.99
 91,220 8.03 8.03 7.86 15 300 -0.0
16/03/2021
8.03
 93,696 8.11 8.16 7.94 18 0 0.0
15/03/2021
8.11
 249,577 7.69 8.16 7.65 1,177 400 0.0
12/03/2021
7.69
 286,585 7.60 7.86 7.39 185 0 0.0
11/03/2021
7.60
 19,200 7.60 7.60 7.52 100 0 0.0
10/03/2021
7.60
 40,900 7.69 7.69 7.60 230 0 0.0
09/03/2021
7.69
 344,856 7.35 7.94 7.35 600 0 0.0
08/03/2021
7.35
 49,500 7.26 7.39 7.26 73 0 0.0
05/03/2021
7.26
 44,301 7.26 7.35 7.22 84 0 0.0
04/03/2021
7.26
 45,480 7.30 7.30 7.22 0 0 0
03/03/2021
7.30
 43,205 7.30 7.43 7.30 0 0 0
02/03/2021
7.30
 22,870 7.39 7.39 7.30 0 0 0
01/03/2021
7.39
 46,273 7.30 7.39 7.30 0 0 0
26/02/2021
7.30
 15,680 7.35 7.35 7.26 0 0 0
25/02/2021
7.35
 22,981 7.30 7.90 7.26 0 0 0
24/02/2021
7.30
 14,012 7.47 7.47 7.26 0 0 0
23/02/2021
7.47
 17,633 7.47 7.47 7.26 0 0 0
22/02/2021
7.47
 13,985 7.52 7.56 7.47 0 0 0
19/02/2021
7.52
 44,100 7.35 7.52 7.39 0 0 0
18/02/2021
7.35
 28,381 7.35 7.47 7.35 0 0 0
17/02/2021
7.35
 19,910 7.30 7.43 7.18 0 0 0
09/02/2021
7.30
 7,800 7.05 7.30 6.83 0 0 0
08/02/2021
7.05
 31,900 7.47 7.47 6.96 0 0 0
05/02/2021
7.47
 61,800 7.39 7.47 7.35 0 0 0
04/02/2021
7.39
 11,400 7.56 7.56 7.26 0 0 0
03/02/2021
7.56
 46,700 7.26 7.56 7.05 0 0 0
02/02/2021
7.26
 14,710 7.69 7.69 7.22 0 0 0
01/02/2021
7.69
 135,000 7.35 7.69 6.83 0 0 0
29/01/2021
7.35
 100,199 7.77 7.77 7.00 0 0 0
28/01/2021
7.77
 490,009 6.83 7.77 5.98 0 0 0
27/01/2021
6.83
 58,505 7.35 7.35 6.79 300 0 0.0
26/01/2021
7.35
 114,130 7.52 7.52 6.96 0 0 0
25/01/2021
7.52
 72,995 7.52 7.73 7.26 0 0 0
22/01/2021
7.52
 147,200 8.07 8.07 7.52 0 0 0
21/01/2021
8.07
 111,400 8.11 8.11 8.03 0 0 0
20/01/2021
8.11
 47,560 8.54 8.54 7.69 0 0 0
19/01/2021
8.54
 73,900 8.41 8.63 7.90 2,000 0 0.0
18/01/2021
8.41
 191,824 8.46 8.67 8.37 0 0 0
15/01/2021
8.46
 114,633 8.11 8.54 8.16 0 5,000 -0.1
14/01/2021
8.11
 123,700 8.33 8.46 7.22 0 0 0
13/01/2021
8.33
 114,358 8.54 8.58 8.33 0 0 0
12/01/2021
8.54
 123,874 8.76 8.76 8.46 1,000 4,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |