Ngân hàng TMCP Kiên Long (klb)

14.70
0.05
(0.34%)
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
(2026-05-20) 		0.65 4.64% 7,413,700 -281,400 0
13.95
14.80
14.70
2 tháng
(2026-04-20) 		0.55 3.90% 14,661,500 -267,600 0
13.95
14.85
14.70
3 tháng
(2026-03-23) 		2.15 17.20% 20,178,200 -263,075 0.6
12.50
14.85
14.70
6 tháng
(2025-12-22) 		-2.55 -14.83% 49,037,600 2,013,325 35.7
12.50
18.15
14.70
12 tháng
(2025-06-24) 		3.65 33.18% 128,882,400 2,465,125 45.4
10.81
18.15
14.70
24 tháng
(2024-07-01) 		6.96 90.57% 190,157,874 6,871,825 94.3
6.13
18.15
14.70
36 tháng
(2023-07-05) 		6.09 71.09% 203,878,598 6,872,825 94.3
6.13
18.15
14.70
60 tháng
(2021-07-15) 		1.82 14.17% 254,528,700 6,864,436 93.7
6.13
24.94
14.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/07/2020
6.03
 7,500 5.70 6.03 5.70 0 0 0
21/07/2020
5.70
 7,100 5.70 5.70 5.53 0 0 0
20/07/2020
5.70
 5,500 5.97 5.97 5.42 0 0 0
17/07/2020
5.97
 7,120 5.42 6.08 5.37 0 0 0
16/07/2020
5.42
 1,700 5.86 5.86 5.42 0 0 0
15/07/2020
5.86
 0 5.92 5.86 5.86 0 0 0
14/07/2020
5.92
 1,900 5.81 5.97 5.53 0 0 0
13/07/2020
5.81
 3,415 5.75 5.81 5.81 0 0 0
10/07/2020
5.75
 3,820 5.70 5.75 5.31 0 0 0
09/07/2020
5.70
 10,520 5.59 5.70 5.53 0 0 0
08/07/2020
5.59
 12,500 5.25 5.64 5.25 0 0 0
07/07/2020
5.25
 26,745 5.25 5.59 5.25 0 0 0
06/07/2020
5.25
 7,311 5.25 5.31 5.25 0 0 0
03/07/2020
5.25
 205 5.42 5.42 4.98 0 0 0
02/07/2020
5.42
 4,110 5.37 5.53 5.25 0 0 0
01/07/2020
5.37
 9,800 5.75 5.75 5.14 0 0 0
30/06/2020
5.75
 19,510 5.14 5.75 4.98 0 0 0
29/06/2020
5.14
 5,801 5.20 5.20 5.14 0 0 0
26/06/2020
5.20
 6,515 5.09 5.20 5.14 0 0 0
25/06/2020
5.09
 200 5.14 5.42 5.09 0 0 0
24/06/2020
5.14
 1,100 5.14 5.14 5.09 0 0 0
23/06/2020
5.14
 5,800 5.20 5.20 5.14 0 0 0
22/06/2020
5.20
 4,710 5.14 5.48 5.20 0 0 0
19/06/2020
5.14
 1,000 5.20 5.20 5.14 0 0 0
18/06/2020
5.20
 0 5.20 5.20 5.20 0 0 0
17/06/2020
5.20
 5,120 5.25 5.25 5.20 0 0 0
16/06/2020
5.25
 0 5.20 5.25 5.25 0 0 0
15/06/2020
5.20
 11,000 5.25 5.25 5.20 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |