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)
11/01/2021
8.76
 100,300 8.76 8.93 8.63 0 0 0
08/01/2021
8.76
 282,296 8.97 8.97 8.33 0 4,500 -0.1
07/01/2021
8.97
 124,000 8.07 8.97 7.94 0 0 0
06/01/2021
8.07
 255,366 8.11 8.11 8.03 0 0 0
05/01/2021
8.11
 168,742 8.20 8.24 8.03 0 0 0
04/01/2021
8.20
 67,400 8.24 8.33 8.03 0 0 0
31/12/2020
8.24
 54,600 8.20 8.50 7.94 0 0 0
30/12/2020
8.20
 143,067 8.46 8.46 7.99 0 0 0
29/12/2020
8.46
 157,758 8.67 8.88 8.37 3,000 800 0.0
28/12/2020
8.67
 69,100 9.05 9.05 8.16 0 0 0
25/12/2020
9.05
 137,200 9.27 9.35 8.84 0 0 0
24/12/2020
9.27
 188,340 9.10 9.40 7.90 0 0 0
23/12/2020
9.10
 524,200 8.46 9.10 8.46 0 0 0
22/12/2020
8.46
 402,686 7.26 8.46 7.26 0 0 0
21/12/2020
7.26
 145,243 7.22 7.90 7.05 700 0 0.0
18/12/2020
7.22
 122,000 6.53 7.22 6.49 300 0 0.0
17/12/2020
6.53
 182,365 6.02 6.58 5.08 9,500 0 0.1
16/12/2020
6.02
 258,764 5.98 6.02 5.98 0 0 0
15/12/2020
5.98
 63,643 5.98 6.83 5.85 0 0 0
14/12/2020
5.98
 106,835 5.98 6.79 5.94 0 0 0
11/12/2020
5.98
 104,210 6.02 6.02 5.77 0 0 0
10/12/2020
6.02
 80,580 6.02 6.06 5.77 0 0 0
09/12/2020
6.02
 87,213 5.94 6.02 5.89 0 0 0
08/12/2020
5.94
 109,364 5.98 6.71 5.77 0 0 0
07/12/2020
5.98
 13,914 5.77 5.98 5.72 0 0 0
04/12/2020
5.77
 26,141 5.98 6.71 5.77 0 0 0
03/12/2020
5.98
 139,800 5.68 6.24 5.68 0 0 0
02/12/2020
5.68
 58,900 5.64 5.68 5.55 0 0 0
01/12/2020
5.64
 10,120 5.64 5.72 5.51 0 0 0
30/11/2020
5.64
 42,200 5.60 5.72 5.60 0 0 0
27/11/2020
5.60
 27,402 5.51 5.60 5.47 0 0 0
26/11/2020
5.51
 96,686 5.64 5.64 5.51 0 0 0
25/11/2020
5.64
 33,900 5.47 5.64 5.34 0 0 0
24/11/2020
5.47
 45,700 5.38 5.60 5.47 0 0 0
23/11/2020
5.38
 11,300 5.38 5.55 5.34 0 0 0
20/11/2020
5.38
 11,423 5.38 5.38 5.30 0 0 0
19/11/2020
5.38
 8,647 5.47 5.51 5.34 0 0 0
18/11/2020
5.47
 102,891 5.21 5.51 5.21 0 0 0
17/11/2020
5.21
 42,027 5.17 5.25 5.17 0 0 0
16/11/2020
5.17
 15,546 5.17 5.94 5.08 0 0 0
13/11/2020
5.17
 22,332 5.13 5.21 5.17 0 0 0
12/11/2020
5.13
 19,521 5.17 5.17 5.08 0 0 0
11/11/2020
5.17
 58,090 5.17 5.21 5.08 0 0 0
10/11/2020
5.17
 1,219 5.17 5.81 5.13 0 0 0
09/11/2020
5.17
 33,312 5.04 5.77 5.04 0 0 0
06/11/2020
5.04
 3,100 5.13 5.81 5.04 0 0 0
05/11/2020
5.13
 36,710 5.17 5.81 4.95 0 0 0
04/11/2020
5.17
 23,600 5.17 5.21 5.08 0 0 0
03/11/2020
5.17
 17,200 5.25 5.25 5.04 0 0 0
02/11/2020
5.25
 35,000 5.17 5.81 4.91 0 0 0
30/10/2020
5.17
 27,300 5.13 5.89 4.91 0 0 0
29/10/2020
5.13
 10,400 5.13 5.81 5.08 0 0 0
28/10/2020
5.13
 32,200 5.08 5.13 4.91 0 0 0
27/10/2020
5.08
 73,501 5.08 5.08 4.66 0 0 0
26/10/2020
5.08
 15,900 5.13 5.17 4.91 0 0 0
23/10/2020
5.13
 18,007 5.25 5.25 4.74 0 0 0
22/10/2020
5.25
 1,618 5.25 5.25 5.13 0 0 0
21/10/2020
5.25
 14,200 5.30 5.30 5.17 0 0 0
20/10/2020
5.30
 4,000 5.21 5.30 5.08 0 0 0
19/10/2020
5.21
 2,500 5.13 5.38 5.21 0 0 0
16/10/2020
5.13
 12,700 5.34 5.34 5.13 0 0 0
15/10/2020
5.34
 45,149 5.30 5.38 5.13 0 0 0
14/10/2020
5.30
 29,500 5.38 5.42 5.21 0 0 0
13/10/2020
5.38
 40,800 5.55 5.55 5.30 0 0 0
12/10/2020
5.55
 116,860 5.21 5.55 5.21 0 0 0
09/10/2020
5.21
 128,056 4.91 5.47 4.91 0 0 0
08/10/2020
4.91
 55,700 4.78 5.00 4.83 0 0 0
07/10/2020
4.78
 45,800 4.78 4.78 4.70 0 0 0
06/10/2020
4.78
 28,128 4.78 4.78 4.66 0 0 0
05/10/2020
4.78
 24,208 4.74 4.78 4.70 0 0 0
02/10/2020
4.74
 34,420 4.83 4.87 4.70 0 0 0
01/10/2020
4.83
 33,620 4.83 4.91 4.83 5,000 0 0
30/09/2020
4.83
 11,400 4.70 4.91 4.61 0 0 0
29/09/2020
4.70
 60,670 4.78 4.91 4.70 0 0 0
28/09/2020
4.78
 121,178 4.70 5.08 4.61 0 0 0
25/09/2020
4.70
 13,630 4.66 4.70 4.48 0 0 0
24/09/2020
4.66
 63,200 4.61 4.66 4.44 0 0 0
23/09/2020
4.61
 24,700 4.61 4.74 4.61 0 0 0
22/09/2020
4.61
 23,870 4.66 4.70 4.44 0 0 0
21/09/2020
4.66
 14,700 4.66 4.66 4.40 0 0 0
18/09/2020
4.66
 41,480 4.36 5.00 4.40 0 0 0
17/09/2020
4.36
 53,800 4.36 4.36 4.31 0 0 0
16/09/2020
4.36
 8,700 4.27 4.40 4.27 0 0 0
15/09/2020
4.27
 26,900 4.14 4.48 4.23 0 0 0
14/09/2020
4.14
 13,100 4.23 4.23 4.10 0 0 0
11/09/2020
4.23
 14,919 4.10 4.36 4.23 0 0 0
10/09/2020
4.10
 13,111 4.27 4.27 4.10 0 0 0
09/09/2020
4.27
 300 4.27 4.27 4.14 0 0 0
08/09/2020
4.27
 6,225 4.31 4.31 4.23 0 0 0
07/09/2020
4.31
 8,320 4.23 4.31 4.23 0 0 0
04/09/2020
4.23
 501 4.27 4.27 4.23 0 0 0
03/09/2020
4.27
 7,200 4.27 4.27 4.14 0 0 0
01/09/2020
4.27
 2,201 4.48 4.48 4.23 0 0 0
31/08/2020
4.48
 19,102 4.27 4.48 4.23 0 0 0
28/08/2020
4.27
 1,504 4.27 4.27 4.19 0 0 0
27/08/2020
4.27
 11,400 4.27 4.27 4.06 0 0 0
26/08/2020
4.27
 10,101 4.23 4.27 4.19 0 0 0
25/08/2020
4.23
 450 4.23 4.23 4.19 0 0 0
24/08/2020
4.23
 700 4.14 4.23 4.19 0 0 0
21/08/2020
4.14
 2,129 4.23 4.23 4.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |