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
(2026-05-19) 		0.65 4.59% 7,389,400 -257,300 0
13.95
14.80
14.65
2 tháng
(2026-04-20) 		0.70 4.96% 14,424,200 -270,000 0
13.95
14.85
14.65
3 tháng
(2026-03-20) 		1.90 14.73% 20,257,600 -239,875 0.9
12.50
14.85
14.65
6 tháng
(2025-12-22) 		-2.40 -13.95% 48,800,300 2,010,925 35.7
12.50
18.15
14.65
12 tháng
(2025-06-23) 		3.99 36.88% 129,313,100 2,468,725 45.5
10.81
18.15
14.65
24 tháng
(2024-06-28) 		7.30 97.33% 190,097,783 6,869,425 94.3
6.13
18.15
14.65
36 tháng
(2023-07-04) 		6.18 71.59% 203,662,497 6,870,425 94.3
6.13
18.15
14.65
60 tháng
(2021-07-14) 		2.41 19.46% 254,328,200 6,862,036 93.7
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)
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
16/04/2020
5.97
 108 5.97 5.97 5.97 0 0 0
15/04/2020
5.97
 200 5.25 5.97 5.97 0 0 0
14/04/2020
5.25
 4,960 5.31 5.31 5.03 0 0 0
13/04/2020
5.31
 100 6.08 6.08 5.31 0 0 0
10/04/2020
6.08
 102 6.08 6.08 6.08 0 0 0
09/04/2020
6.08
 2,070 5.75 6.08 6.08 0 0 0
08/04/2020
5.75
 0 5.75 5.75 5.75 0 0 0
07/04/2020
5.75
 32 5.92 5.92 5.75 0 0 0
06/04/2020
5.92
 410 5.97 5.97 5.20 0 0 0
03/04/2020
5.97
 12 5.97 5.97 5.97 0 0 0
01/04/2020
5.97
 3,100 5.70 5.97 5.64 0 0 0
31/03/2020
5.70
 100 5.09 5.70 5.70 0 0 0
30/03/2020
5.09
 100 5.97 5.97 5.09 0 0 0
27/03/2020
5.97
 0 5.97 5.97 5.97 0 0 0
26/03/2020
5.97
 0 5.97 5.97 5.97 0 0 0
25/03/2020
5.97
 0 5.97 5.97 5.97 0 0 0
24/03/2020
5.97
 0 5.97 5.97 5.97 0 0 0
23/03/2020
5.97
 0 5.97 5.97 5.97 0 0 0
20/03/2020
5.97
 0 5.97 5.97 5.97 0 0 0
19/03/2020
5.97
 0 5.97 5.97 5.97 0 0 0
18/03/2020
5.97
 10 5.97 5.97 5.97 0 0 0
17/03/2020
5.97
 130 5.97 5.97 5.97 0 0 0
16/03/2020
5.97
 452 6.03 6.03 5.20 0 0 0
13/03/2020
6.03
 10 6.03 6.03 6.03 0 0 0
12/03/2020
6.03
 100 5.64 6.03 6.03 0 0 0
11/03/2020
5.64
 2,100 5.64 5.64 5.64 0 0 0
10/03/2020
5.64
 0 5.64 5.64 5.64 0 0 0
09/03/2020
5.64
 10 5.75 5.75 5.64 0 0 0
06/03/2020
5.75
 900 5.37 5.75 5.03 0 0 0
05/03/2020
5.37
 7 5.37 5.37 5.37 0 0 0
04/03/2020
5.37
 0 5.37 5.37 5.37 0 0 0
03/03/2020
5.37
 149 6.08 6.08 5.37 0 0 0
02/03/2020
6.08
 2,210 6.19 6.19 5.37 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |