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)
14/01/2020
6.08
 200 6.08 6.08 6.08 0 0 0
13/01/2020
6.08
 1,001 6.25 6.25 6.08 0 0 0
10/01/2020
6.25
 101 5.70 6.25 6.25 0 0 0
09/01/2020
5.70
 100 6.58 6.58 5.70 0 0 0
08/01/2020
6.58
 70 6.58 6.58 6.58 0 0 0
07/01/2020
6.58
 100 6.08 6.58 6.58 0 0 0
06/01/2020
6.08
 0 6.08 6.08 6.08 0 0 0
03/01/2020
6.08
 3,000 6.42 6.42 6.08 0 0 0
02/01/2020
6.42
 61 6.91 6.91 6.42 0 0 0
31/12/2019
6.91
 83,826 6.36 7.19 5.64 0 0 0
30/12/2019
6.36
 2,400 6.08 7.25 6.25 0 0 0
27/12/2019
6.08
 16,914 5.70 6.97 6.08 0 0 0
26/12/2019
5.70
 5,400 6.69 7.19 5.70 0 0 0
25/12/2019
6.69
 1,000 6.08 6.69 6.69 0 0 0
24/12/2019
6.08
 4,253 5.92 6.80 5.53 0 0 0
23/12/2019
5.92
 3,500 5.70 5.92 5.81 0 0 0
20/12/2019
5.70
 0 5.75 5.70 5.70 0 0 0
19/12/2019
5.75
 16,300 5.64 5.75 5.70 0 0 0
18/12/2019
5.64
 9,220 5.64 5.64 5.53 0 0 0
17/12/2019
5.64
 66,100 5.64 5.64 5.53 0 0 0
16/12/2019
5.64
 1,320 5.53 5.64 5.64 0 0 0
13/12/2019
5.53
 0 5.53 5.53 5.53 0 0 0
12/12/2019
5.53
 300 5.53 5.53 5.53 0 0 0
11/12/2019
5.53
 11,400 5.53 5.53 5.48 0 0 0
10/12/2019
5.53
 0 5.53 5.53 5.53 0 0 0
09/12/2019
5.53
 0 5.53 5.53 5.53 0 0 0
06/12/2019
5.53
 7,300 5.48 5.53 5.48 0 0 0
05/12/2019
5.48
 23,300 5.25 5.48 5.31 0 0 0
04/12/2019
5.25
 1,410 5.53 5.53 5.20 0 0 0
03/12/2019
5.53
 8,400 5.31 5.53 5.25 0 0 0
02/12/2019
5.31
 0 5.31 5.31 5.31 0 0 0
29/11/2019
5.31
 100 5.31 5.31 5.31 0 0 0
28/11/2019
5.31
 6 5.31 5.31 5.31 0 0 0
27/11/2019
5.31
 100 5.31 5.31 5.31 0 0 0
26/11/2019
5.31
 3,897 5.42 5.42 5.03 0 0 0
25/11/2019
5.42
 0 5.42 5.42 5.42 0 0 0
22/11/2019
5.42
 100 5.14 5.42 5.42 0 0 0
21/11/2019
5.14
 4,776 5.59 5.59 5.09 0 0 0
20/11/2019
5.59
 5,320 5.53 5.59 5.09 0 0 0
19/11/2019
5.53
 600 5.20 5.53 5.48 0 0 0
18/11/2019
5.20
 4,600 5.53 5.53 5.20 0 0 0
15/11/2019
5.53
 1,200 5.37 5.70 5.53 0 0 0
14/11/2019
5.37
 0 5.37 5.37 5.37 0 0 0
13/11/2019
5.37
 400 5.59 5.59 5.25 0 0 0
12/11/2019
5.59
 5,210 5.59 5.59 5.31 0 0 0
11/11/2019
5.59
 0 5.59 5.59 5.59 0 0 0
08/11/2019
5.59
 0 5.59 5.59 5.59 0 0 0
07/11/2019
5.59
 0 5.59 5.59 5.59 0 0 0
06/11/2019
5.59
 0 5.59 5.59 5.59 0 0 0
05/11/2019
5.59
 0 5.59 5.59 5.59 0 0 0
04/11/2019
5.59
 0 5.59 5.59 5.59 0 0 0
01/11/2019
5.59
 0 5.53 5.59 5.59 0 0 0
31/10/2019
5.53
 16,500 5.53 5.64 5.48 0 0 0
30/10/2019
5.53
 248 5.53 5.53 5.53 0 0 0
29/10/2019
5.53
 800 5.37 5.53 5.48 0 0 0
28/10/2019
5.37
 1,110 5.53 5.53 5.37 0 0 0
25/10/2019
5.53
 300 5.53 5.53 5.53 0 0 0
24/10/2019
5.53
 1,400 5.53 5.53 5.37 0 0 0
23/10/2019
5.53
 1,000 5.53 5.53 5.53 0 0 0
22/10/2019
5.53
 7,700 5.53 5.53 5.53 0 0 0
21/10/2019
5.53
 5,500 5.53 5.53 5.48 0 0 0
18/10/2019
5.53
 2,952 5.25 5.53 5.25 0 0 0
17/10/2019
5.25
 37 5.25 5.25 5.25 0 0 0
16/10/2019
5.25
 2,011 5.53 5.53 5.25 0 0 0
15/10/2019
5.53
 200 5.53 5.53 5.53 0 0 0
14/10/2019
5.53
 4,800 5.53 5.53 5.25 0 0 0
11/10/2019
5.53
 300 5.53 5.53 5.53 0 0 0
10/10/2019
5.53
 211 5.53 5.53 5.53 0 0 0
09/10/2019
5.53
 800 5.53 5.53 5.53 0 0 0
08/10/2019
5.53
 1,800 5.25 5.59 5.31 0 0 0
07/10/2019
5.25
 2,700 5.48 5.48 5.25 0 0 0
04/10/2019
5.48
 1,300 5.53 5.53 5.48 0 0 0
03/10/2019
5.53
 200 5.59 5.59 5.53 0 0 0
02/10/2019
5.59
 6,400 5.53 5.59 5.31 0 0 0
01/10/2019
5.53
 1,300 5.59 5.59 5.53 0 0 0
30/09/2019
5.59
 43,300 5.14 5.59 5.14 0 0 0
27/09/2019
5.14
 16,200 5.53 5.53 5.14 0 0 0
26/09/2019
5.53
 12,500 5.59 5.59 5.03 0 0 0
25/09/2019
5.59
 2,000 5.53 5.59 5.59 0 0 0
24/09/2019
5.53
 59,004 4.98 5.53 4.98 0 0 0
23/09/2019
4.98
 41,608 5.59 5.59 4.98 0 0 0
20/09/2019
5.59
 5,800 5.59 5.59 5.59 0 0 0
19/09/2019
5.59
 5,700 5.64 5.64 5.59 0 0 0
18/09/2019
5.64
 0 5.64 5.64 5.64 0 0 0
17/09/2019
5.64
 0 5.64 5.64 5.64 0 0 0
16/09/2019
5.64
 0 5.64 5.64 5.64 0 0 0
13/09/2019
5.64
 0 5.64 5.64 5.64 0 0 0
12/09/2019
5.64
 0 5.64 5.64 5.64 0 0 0
11/09/2019
5.64
 0 5.64 5.64 5.64 0 0 0
10/09/2019
5.64
 0 5.64 5.64 5.64 0 0 0
09/09/2019
5.64
 0 5.64 5.64 5.64 0 0 0
06/09/2019
5.64
 10,401 5.53 5.64 5.53 0 0 0
05/09/2019
5.53
 80 5.53 5.53 5.53 0 0 0
04/09/2019
5.53
 10 5.53 5.53 5.53 0 0 0
03/09/2019
5.53
 610 5.59 5.59 5.53 0 0 0
30/08/2019
5.59
 0 5.59 5.59 5.59 0 0 0
29/08/2019
5.59
 200 5.53 5.59 5.59 0 0 0
28/08/2019
5.53
 1,010 5.53 5.53 5.53 0 0 0
27/08/2019
5.53
 300 5.53 5.53 5.53 0 0 0
26/08/2019
5.53
 101 5.64 5.64 5.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |