Ngân hàng TMCP Kiên Long (klb)

13.75
-0.05
(-0.36%)
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
(2026-02-11) 		-0.75 -5.15% 6,374,600 709,300 10.3
12.95
15.25
13.75
2 tháng
(2026-01-15) 		-3.35 -19.53% 21,469,100 1,785,700 28.3
12.95
18.15
13.75
3 tháng
(2025-12-15) 		-2 -12.66% 30,286,400 1,778,600 28.2
12.95
18.15
13.75
6 tháng
(2025-09-15) 		-1.51 -9.88% 66,806,500 1,778,300 28.7
12.95
18.15
13.75
12 tháng
(2025-03-18) 		5.80 72.50% 144,299,600 2,811,000 39.9
6.13
18.15
13.75
24 tháng
(2024-03-25) 		6.30 84% 176,583,881 6,637,100 86.8
6.13
18.15
13.75
36 tháng
(2023-03-29) 		7.05 104.44% 188,039,479 6,642,840 86.9
6.13
18.15
13.75
60 tháng
(2021-04-08) 		1.41 11.39% 251,546,797 6,607,211 85.6
6.13
24.94
13.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |