Ngân hàng TMCP Kiên Long (klb)

14.65
0.25
(1.74%)
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
(2026-03-30) 		1.45 11.20% 7,776,500 38,185 0.5
12.95
14.65
14.65
2 tháng
(2026-03-02) 		-0.30 -2.04% 12,990,600 791,985 10.9
12.50
14.70
14.65
3 tháng
(2026-01-29) 		-0.75 -4.95% 19,418,900 1,480,085 21.3
12.50
15.40
14.65
6 tháng
(2025-10-31) 		-2.30 -13.77% 53,088,900 2,282,285 35.1
12.50
18.15
14.65
12 tháng
(2025-05-05) 		6.71 87.32% 142,099,500 3,378,485 47.7
7.69
18.15
14.65
24 tháng
(2024-05-09) 		7.28 102.11% 186,298,072 7,176,985 94.3
6.13
18.15
14.65
36 tháng
(2023-05-15) 		7.15 98.62% 196,814,616 7,180,925 94.3
6.13
18.15
14.65
60 tháng
(2021-05-25) 		-0.04 -0.25% 251,077,934 7,161,196 93.5
6.13
24.94
14.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |