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)
20/08/2020
4.23
 6,015 4.23 4.23 4.14 0 0 0
19/08/2020
4.23
 1,352 4.23 4.23 4.23 0 0 0
18/08/2020
4.23
 1,500 4.23 4.23 4.19 0 0 0
17/08/2020
4.23
 4,600 4.23 4.27 4.14 0 0 0
14/08/2020
4.23
 8,000 4.14 4.27 4.14 0 0 0
13/08/2020
4.14
 13,002 4.23 4.27 4.10 0 0 0
12/08/2020
4.23
 9,010 4.27 4.27 4.10 0 0 0
11/08/2020
4.27
 9,500 4.27 4.27 4.10 0 0 0
10/08/2020
4.27
 29,400 4.31 4.31 3.97 0 0 0
07/08/2020
4.31
 18,900 4.36 4.36 3.67 0 0 0
06/08/2020
4.36
 6,201 4.40 4.40 4.23 0 0 0
05/08/2020
4.40
 26,000 4.36 4.40 3.72 0 0 0
04/08/2020
4.36
 3,215 4.36 4.40 3.67 0 0 0
03/08/2020
4.36
 5,111 4.36 4.36 3.67 0 0 0
31/07/2020
4.36
 5,300 4.40 4.40 3.72 0 0 0
30/07/2020
4.40
 4,200 4.40 4.40 4.36 0 0 0
29/07/2020
4.40
 300 4.40 4.40 4.36 0 0 0
28/07/2020
4.40
 4,100 4.40 4.40 4.36 0 0 0
27/07/2020
4.40
 2,200 4.31 4.40 4.40 0 0 0
24/07/2020
4.31
 2,000 4.48 4.48 4.31 0 0 0
23/07/2020
4.48
 300 4.66 4.66 4.36 0 0 0
22/07/2020
4.66
 7,500 4.40 4.66 4.40 0 0 0
21/07/2020
4.40
 7,100 4.40 4.40 4.27 0 0 0
20/07/2020
4.40
 5,500 4.61 4.61 4.19 0 0 0
17/07/2020
4.61
 7,120 4.19 4.70 4.14 0 0 0
16/07/2020
4.19
 1,700 4.53 4.53 4.19 0 0 0
15/07/2020
4.53
 0 4.57 4.53 4.53 0 0 0
14/07/2020
4.57
 1,900 4.48 4.61 4.27 0 0 0
13/07/2020
4.48
 3,415 4.44 4.48 4.48 0 0 0
10/07/2020
4.44
 3,820 4.40 4.44 4.10 0 0 0
09/07/2020
4.40
 10,520 4.31 4.40 4.27 0 0 0
08/07/2020
4.31
 12,500 4.06 4.36 4.06 0 0 0
07/07/2020
4.06
 26,745 4.06 4.31 4.06 0 0 0
06/07/2020
4.06
 7,311 4.06 4.10 4.06 0 0 0
03/07/2020
4.06
 205 4.19 4.19 3.84 0 0 0
02/07/2020
4.19
 4,110 4.14 4.27 4.06 0 0 0
01/07/2020
4.14
 9,800 4.44 4.44 3.97 0 0 0
30/06/2020
4.44
 19,510 3.97 4.44 3.84 0 0 0
29/06/2020
3.97
 5,801 4.01 4.01 3.97 0 0 0
26/06/2020
4.01
 6,515 3.93 4.01 3.97 0 0 0
25/06/2020
3.93
 200 3.97 4.19 3.93 0 0 0
24/06/2020
3.97
 1,100 3.97 3.97 3.93 0 0 0
23/06/2020
3.97
 5,800 4.01 4.01 3.97 0 0 0
22/06/2020
4.01
 4,710 3.97 4.23 4.01 0 0 0
19/06/2020
3.97
 1,000 4.01 4.01 3.97 0 0 0
18/06/2020
4.01
 0 4.01 4.01 4.01 0 0 0
17/06/2020
4.01
 5,120 4.06 4.06 4.01 0 0 0
16/06/2020
4.06
 0 4.01 4.06 4.06 0 0 0
15/06/2020
4.01
 11,000 4.06 4.06 4.01 0 0 0
12/06/2020
4.06
 2,310 4.06 4.23 4.06 0 0 0
11/06/2020
4.06
 2,042 3.84 4.06 4.06 0 0 0
10/06/2020
3.84
 32,000 4.06 4.06 3.84 0 0 0
09/06/2020
4.06
 6,010 4.06 4.10 4.06 0 0 0
08/06/2020
4.06
 2,000 4.06 4.06 4.06 0 0 0
05/06/2020
4.06
 100 4.27 4.27 4.06 0 0 0
04/06/2020
4.27
 3,030 4.06 4.27 4.27 0 0 0
03/06/2020
4.06
 0 4.06 4.06 4.06 0 0 0
02/06/2020
4.06
 0 4.06 4.06 4.06 0 0 0
01/06/2020
4.06
 0 4.14 4.06 4.06 0 0 0
29/05/2020
4.14
 1,510 4.23 4.23 4.01 0 0 0
28/05/2020
4.23
 3,720 4.14 4.23 4.23 0 0 0
27/05/2020
4.14
 0 4.14 4.14 4.14 0 0 0
26/05/2020
4.14
 40 4.27 4.27 4.14 0 0 0
25/05/2020
4.27
 11,777 4.87 4.87 4.14 0 0 0
22/05/2020
4.87
 10 4.87 4.87 4.87 0 0 0
21/05/2020
4.87
 0 4.87 4.87 4.87 0 0 0
20/05/2020
4.87
 0 4.87 4.87 4.87 0 0 0
19/05/2020
4.87
 0 4.87 4.87 4.87 0 0 0
18/05/2020
4.87
 0 4.87 4.87 4.87 0 0 0
15/05/2020
4.87
 2 4.87 4.87 4.87 0 0 0
14/05/2020
4.87
 0 4.87 4.87 4.87 0 0 0
13/05/2020
4.87
 0 4.87 4.87 4.87 0 0 0
12/05/2020
4.87
 0 4.87 4.87 4.87 0 0 0
11/05/2020
4.87
 0 4.87 4.87 4.87 0 0 0
08/05/2020
4.87
 10 4.87 4.87 4.87 0 0 0
07/05/2020
4.87
 0 4.87 4.87 4.87 0 0 0
06/05/2020
4.87
 100 4.66 4.87 4.87 0 0 0
05/05/2020
4.66
 100 4.10 4.66 4.66 0 0 0
04/05/2020
4.10
 1,400 4.57 4.61 4.10 0 0 0
29/04/2020
4.57
 0 4.57 4.57 4.57 0 0 0
28/04/2020
4.57
 0 4.57 4.57 4.57 0 0 0
27/04/2020
4.57
 100 4.66 4.66 4.57 0 0 0
24/04/2020
4.66
 800 4.66 4.74 4.10 0 0 0
23/04/2020
4.66
 100 4.61 4.66 4.66 0 0 0
22/04/2020
4.61
 100 4.70 4.70 4.61 0 0 0
21/04/2020
4.70
 300 4.48 4.70 4.48 0 0 0
20/04/2020
4.48
 200 4.36 4.53 4.48 0 0 0
17/04/2020
4.36
 700 4.61 4.61 4.36 0 0 0
16/04/2020
4.61
 108 4.61 4.61 4.61 0 0 0
15/04/2020
4.61
 200 4.06 4.61 4.61 0 0 0
14/04/2020
4.06
 4,960 4.10 4.10 3.89 0 0 0
13/04/2020
4.10
 100 4.70 4.70 4.10 0 0 0
10/04/2020
4.70
 102 4.70 4.70 4.70 0 0 0
09/04/2020
4.70
 2,070 4.44 4.70 4.70 0 0 0
08/04/2020
4.44
 0 4.44 4.44 4.44 0 0 0
07/04/2020
4.44
 32 4.57 4.57 4.44 0 0 0
06/04/2020
4.57
 410 4.61 4.61 4.01 0 0 0
03/04/2020
4.61
 12 4.61 4.61 4.61 0 0 0
01/04/2020
4.61
 3,100 4.40 4.61 4.36 0 0 0
31/03/2020
4.40
 100 3.93 4.40 4.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |