Ngân hàng TMCP Kiên Long (klb)

15.15
-0.05
(-0.33%)
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
(2025-12-29) 		-1.30 -7.88% 14,264,100 845,300 14.5
15.20
18.15
15.20
2 tháng
(2025-11-28) 		-0.10 -0.65% 25,340,900 802,200 13.8
15.20
18.15
15.20
3 tháng
(2025-10-29) 		-2.30 -13.14% 35,061,200 763,200 13.1
14.80
18.15
15.20
6 tháng
(2025-07-31) 		0.83 5.74% 76,074,000 842,400 15.1
13.31
18.15
15.20
12 tháng
(2025-02-03) 		7.89 107.86% 144,695,401 3,266,900 43.4
6.13
18.15
15.20
24 tháng
(2024-02-07) 		7.64 100.99% 166,983,202 5,697,100 73.0
6.13
18.15
15.20
36 tháng
(2023-02-13) 		8.39 123.12% 178,617,354 5,703,540 73.1
6.13
18.15
15.20
60 tháng
(2021-02-22) 		5.52 57.04% 245,784,245 5,696,211 72.4
6.13
24.94
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/06/2020
5.25
 2,310 5.25 5.48 5.25 0 0 0
11/06/2020
5.25
 2,042 4.98 5.25 5.25 0 0 0
10/06/2020
4.98
 32,000 5.25 5.25 4.98 0 0 0
09/06/2020
5.25
 6,010 5.25 5.31 5.25 0 0 0
08/06/2020
5.25
 2,000 5.25 5.25 5.25 0 0 0
05/06/2020
5.25
 100 5.53 5.53 5.25 0 0 0
04/06/2020
5.53
 3,030 5.25 5.53 5.53 0 0 0
03/06/2020
5.25
 0 5.25 5.25 5.25 0 0 0
02/06/2020
5.25
 0 5.25 5.25 5.25 0 0 0
01/06/2020
5.25
 0 5.37 5.25 5.25 0 0 0
29/05/2020
5.37
 1,510 5.48 5.48 5.20 0 0 0
28/05/2020
5.48
 3,720 5.37 5.48 5.48 0 0 0
27/05/2020
5.37
 0 5.37 5.37 5.37 0 0 0
26/05/2020
5.37
 40 5.53 5.53 5.37 0 0 0
25/05/2020
5.53
 11,777 6.31 6.31 5.37 0 0 0
22/05/2020
6.31
 10 6.31 6.31 6.31 0 0 0
21/05/2020
6.31
 0 6.31 6.31 6.31 0 0 0
20/05/2020
6.31
 0 6.31 6.31 6.31 0 0 0
19/05/2020
6.31
 0 6.31 6.31 6.31 0 0 0
18/05/2020
6.31
 0 6.31 6.31 6.31 0 0 0
15/05/2020
6.31
 2 6.31 6.31 6.31 0 0 0
14/05/2020
6.31
 0 6.31 6.31 6.31 0 0 0
13/05/2020
6.31
 0 6.31 6.31 6.31 0 0 0
12/05/2020
6.31
 0 6.31 6.31 6.31 0 0 0
11/05/2020
6.31
 0 6.31 6.31 6.31 0 0 0
08/05/2020
6.31
 10 6.31 6.31 6.31 0 0 0
07/05/2020
6.31
 0 6.31 6.31 6.31 0 0 0
06/05/2020
6.31
 100 6.03 6.31 6.31 0 0 0
05/05/2020
6.03
 100 5.31 6.03 6.03 0 0 0
04/05/2020
5.31
 1,400 5.92 5.97 5.31 0 0 0
29/04/2020
5.92
 0 5.92 5.92 5.92 0 0 0
28/04/2020
5.92
 0 5.92 5.92 5.92 0 0 0
27/04/2020
5.92
 100 6.03 6.03 5.92 0 0 0
24/04/2020
6.03
 800 6.03 6.14 5.31 0 0 0
23/04/2020
6.03
 100 5.97 6.03 6.03 0 0 0
22/04/2020
5.97
 100 6.08 6.08 5.97 0 0 0
21/04/2020
6.08
 300 5.81 6.08 5.81 0 0 0
20/04/2020
5.81
 200 5.64 5.86 5.81 0 0 0
17/04/2020
5.64
 700 5.97 5.97 5.64 0 0 0
16/04/2020
5.97
 108 5.97 5.97 5.97 0 0 0
15/04/2020
5.97
 200 5.25 5.97 5.97 0 0 0
14/04/2020
5.25
 4,960 5.31 5.31 5.03 0 0 0
13/04/2020
5.31
 100 6.08 6.08 5.31 0 0 0
10/04/2020
6.08
 102 6.08 6.08 6.08 0 0 0
09/04/2020
6.08
 2,070 5.75 6.08 6.08 0 0 0
08/04/2020
5.75
 0 5.75 5.75 5.75 0 0 0
07/04/2020
5.75
 32 5.92 5.92 5.75 0 0 0
06/04/2020
5.92
 410 5.97 5.97 5.20 0 0 0
03/04/2020
5.97
 12 5.97 5.97 5.97 0 0 0
01/04/2020
5.97
 3,100 5.70 5.97 5.64 0 0 0
31/03/2020
5.70
 100 5.09 5.70 5.70 0 0 0
30/03/2020
5.09
 100 5.97 5.97 5.09 0 0 0
27/03/2020
5.97
 0 5.97 5.97 5.97 0 0 0
26/03/2020
5.97
 0 5.97 5.97 5.97 0 0 0
25/03/2020
5.97
 0 5.97 5.97 5.97 0 0 0
24/03/2020
5.97
 0 5.97 5.97 5.97 0 0 0
23/03/2020
5.97
 0 5.97 5.97 5.97 0 0 0
20/03/2020
5.97
 0 5.97 5.97 5.97 0 0 0
19/03/2020
5.97
 0 5.97 5.97 5.97 0 0 0
18/03/2020
5.97
 10 5.97 5.97 5.97 0 0 0
17/03/2020
5.97
 130 5.97 5.97 5.97 0 0 0
16/03/2020
5.97
 452 6.03 6.03 5.20 0 0 0
13/03/2020
6.03
 10 6.03 6.03 6.03 0 0 0
12/03/2020
6.03
 100 5.64 6.03 6.03 0 0 0
11/03/2020
5.64
 2,100 5.64 5.64 5.64 0 0 0
10/03/2020
5.64
 0 5.64 5.64 5.64 0 0 0
09/03/2020
5.64
 10 5.75 5.75 5.64 0 0 0
06/03/2020
5.75
 900 5.37 5.75 5.03 0 0 0
05/03/2020
5.37
 7 5.37 5.37 5.37 0 0 0
04/03/2020
5.37
 0 5.37 5.37 5.37 0 0 0
03/03/2020
5.37
 149 6.08 6.08 5.37 0 0 0
02/03/2020
6.08
 2,210 6.19 6.19 5.37 0 0 0
28/02/2020
6.19
 0 6.19 6.19 6.19 0 0 0
27/02/2020
6.19
 0 6.19 6.19 6.19 0 0 0
26/02/2020
6.19
 0 6.19 6.19 6.19 0 0 0
25/02/2020
6.19
 500 6.25 6.25 6.19 0 0 0
24/02/2020
6.25
 0 6.25 6.25 6.25 0 0 0
21/02/2020
6.25
 7 6.25 6.25 6.25 0 0 0
20/02/2020
6.25
 500 6.08 6.25 6.25 0 0 0
19/02/2020
6.08
 300 6.14 6.47 6.08 0 0 0
18/02/2020
6.14
 0 6.31 6.14 6.14 0 0 0
17/02/2020
6.31
 200 6.58 6.58 5.92 0 0 0
14/02/2020
6.58
 10,200 5.81 6.58 5.75 0 0 0
13/02/2020
5.81
 0 5.81 5.81 5.81 0 0 0
12/02/2020
5.81
 0 5.81 5.81 5.81 0 0 0
11/02/2020
5.81
 2,030 5.86 5.86 5.81 0 0 0
10/02/2020
5.86
 1,009 5.92 5.92 5.86 0 0 0
07/02/2020
5.92
 400 5.86 6.03 5.86 0 0 0
06/02/2020
5.86
 700 5.75 5.86 5.70 0 0 0
05/02/2020
5.75
 2,500 5.86 5.86 5.75 0 0 0
04/02/2020
5.86
 0 6.03 5.86 5.86 0 0 0
03/02/2020
6.03
 1,100 5.64 6.03 5.70 0 0 0
31/01/2020
5.64
 681 6.31 6.31 5.64 0 0 0
30/01/2020
6.31
 1,700 6.36 6.36 5.59 0 0 0
22/01/2020
6.36
 100 6.64 6.64 6.36 0 0 0
21/01/2020
6.64
 4,806 6.08 6.91 5.37 0 0 0
20/01/2020
6.08
 6 6.08 6.08 6.08 0 0 0
17/01/2020
6.08
 1 6.08 6.08 6.08 0 0 0
16/01/2020
6.08
 7 6.08 6.08 6.08 0 0 0
15/01/2020
6.08
 3 6.08 6.08 6.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |