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)
30/03/2020
3.93
 100 4.61 4.61 3.93 0 0 0
27/03/2020
4.61
 0 4.61 4.61 4.61 0 0 0
26/03/2020
4.61
 0 4.61 4.61 4.61 0 0 0
25/03/2020
4.61
 0 4.61 4.61 4.61 0 0 0
24/03/2020
4.61
 0 4.61 4.61 4.61 0 0 0
23/03/2020
4.61
 0 4.61 4.61 4.61 0 0 0
20/03/2020
4.61
 0 4.61 4.61 4.61 0 0 0
19/03/2020
4.61
 0 4.61 4.61 4.61 0 0 0
18/03/2020
4.61
 10 4.61 4.61 4.61 0 0 0
17/03/2020
4.61
 130 4.61 4.61 4.61 0 0 0
16/03/2020
4.61
 452 4.66 4.66 4.01 0 0 0
13/03/2020
4.66
 10 4.66 4.66 4.66 0 0 0
12/03/2020
4.66
 100 4.36 4.66 4.66 0 0 0
11/03/2020
4.36
 2,100 4.36 4.36 4.36 0 0 0
10/03/2020
4.36
 0 4.36 4.36 4.36 0 0 0
09/03/2020
4.36
 10 4.44 4.44 4.36 0 0 0
06/03/2020
4.44
 900 4.14 4.44 3.89 0 0 0
05/03/2020
4.14
 7 4.14 4.14 4.14 0 0 0
04/03/2020
4.14
 0 4.14 4.14 4.14 0 0 0
03/03/2020
4.14
 149 4.70 4.70 4.14 0 0 0
02/03/2020
4.70
 2,210 4.78 4.78 4.14 0 0 0
28/02/2020
4.78
 0 4.78 4.78 4.78 0 0 0
27/02/2020
4.78
 0 4.78 4.78 4.78 0 0 0
26/02/2020
4.78
 0 4.78 4.78 4.78 0 0 0
25/02/2020
4.78
 500 4.83 4.83 4.78 0 0 0
24/02/2020
4.83
 0 4.83 4.83 4.83 0 0 0
21/02/2020
4.83
 7 4.83 4.83 4.83 0 0 0
20/02/2020
4.83
 500 4.70 4.83 4.83 0 0 0
19/02/2020
4.70
 300 4.74 5.00 4.70 0 0 0
18/02/2020
4.74
 0 4.87 4.74 4.74 0 0 0
17/02/2020
4.87
 200 5.08 5.08 4.57 0 0 0
14/02/2020
5.08
 10,200 4.48 5.08 4.44 0 0 0
13/02/2020
4.48
 0 4.48 4.48 4.48 0 0 0
12/02/2020
4.48
 0 4.48 4.48 4.48 0 0 0
11/02/2020
4.48
 2,030 4.53 4.53 4.48 0 0 0
10/02/2020
4.53
 1,009 4.57 4.57 4.53 0 0 0
07/02/2020
4.57
 400 4.53 4.66 4.53 0 0 0
06/02/2020
4.53
 700 4.44 4.53 4.40 0 0 0
05/02/2020
4.44
 2,500 4.53 4.53 4.44 0 0 0
04/02/2020
4.53
 0 4.66 4.53 4.53 0 0 0
03/02/2020
4.66
 1,100 4.36 4.66 4.40 0 0 0
31/01/2020
4.36
 681 4.87 4.87 4.36 0 0 0
30/01/2020
4.87
 1,700 4.91 4.91 4.31 0 0 0
22/01/2020
4.91
 100 5.13 5.13 4.91 0 0 0
21/01/2020
5.13
 4,806 4.70 5.34 4.14 0 0 0
20/01/2020
4.70
 6 4.70 4.70 4.70 0 0 0
17/01/2020
4.70
 1 4.70 4.70 4.70 0 0 0
16/01/2020
4.70
 7 4.70 4.70 4.70 0 0 0
15/01/2020
4.70
 3 4.70 4.70 4.70 0 0 0
14/01/2020
4.70
 200 4.70 4.70 4.70 0 0 0
13/01/2020
4.70
 1,001 4.83 4.83 4.70 0 0 0
10/01/2020
4.83
 101 4.40 4.83 4.83 0 0 0
09/01/2020
4.40
 100 5.08 5.08 4.40 0 0 0
08/01/2020
5.08
 70 5.08 5.08 5.08 0 0 0
07/01/2020
5.08
 100 4.70 5.08 5.08 0 0 0
06/01/2020
4.70
 0 4.70 4.70 4.70 0 0 0
03/01/2020
4.70
 3,000 4.95 4.95 4.70 0 0 0
02/01/2020
4.95
 61 5.34 5.34 4.95 0 0 0
31/12/2019
5.34
 83,826 4.91 5.55 4.36 0 0 0
30/12/2019
4.91
 2,400 4.70 5.60 4.83 0 0 0
27/12/2019
4.70
 16,914 4.40 5.38 4.70 0 0 0
26/12/2019
4.40
 5,400 5.17 5.55 4.40 0 0 0
25/12/2019
5.17
 1,000 4.70 5.17 5.17 0 0 0
24/12/2019
4.70
 4,253 4.57 5.25 4.27 0 0 0
23/12/2019
4.57
 3,500 4.40 4.57 4.48 0 0 0
20/12/2019
4.40
 0 4.44 4.40 4.40 0 0 0
19/12/2019
4.44
 16,300 4.36 4.44 4.40 0 0 0
18/12/2019
4.36
 9,220 4.36 4.36 4.27 0 0 0
17/12/2019
4.36
 66,100 4.36 4.36 4.27 0 0 0
16/12/2019
4.36
 1,320 4.27 4.36 4.36 0 0 0
13/12/2019
4.27
 0 4.27 4.27 4.27 0 0 0
12/12/2019
4.27
 300 4.27 4.27 4.27 0 0 0
11/12/2019
4.27
 11,400 4.27 4.27 4.23 0 0 0
10/12/2019
4.27
 0 4.27 4.27 4.27 0 0 0
09/12/2019
4.27
 0 4.27 4.27 4.27 0 0 0
06/12/2019
4.27
 7,300 4.23 4.27 4.23 0 0 0
05/12/2019
4.23
 23,300 4.06 4.23 4.10 0 0 0
04/12/2019
4.06
 1,410 4.27 4.27 4.01 0 0 0
03/12/2019
4.27
 8,400 4.10 4.27 4.06 0 0 0
02/12/2019
4.10
 0 4.10 4.10 4.10 0 0 0
29/11/2019
4.10
 100 4.10 4.10 4.10 0 0 0
28/11/2019
4.10
 6 4.10 4.10 4.10 0 0 0
27/11/2019
4.10
 100 4.10 4.10 4.10 0 0 0
26/11/2019
4.10
 3,897 4.19 4.19 3.89 0 0 0
25/11/2019
4.19
 0 4.19 4.19 4.19 0 0 0
22/11/2019
4.19
 100 3.97 4.19 4.19 0 0 0
21/11/2019
3.97
 4,776 4.31 4.31 3.93 0 0 0
20/11/2019
4.31
 5,320 4.27 4.31 3.93 0 0 0
19/11/2019
4.27
 600 4.01 4.27 4.23 0 0 0
18/11/2019
4.01
 4,600 4.27 4.27 4.01 0 0 0
15/11/2019
4.27
 1,200 4.14 4.40 4.27 0 0 0
14/11/2019
4.14
 0 4.14 4.14 4.14 0 0 0
13/11/2019
4.14
 400 4.31 4.31 4.06 0 0 0
12/11/2019
4.31
 5,210 4.31 4.31 4.10 0 0 0
11/11/2019
4.31
 0 4.31 4.31 4.31 0 0 0
08/11/2019
4.31
 0 4.31 4.31 4.31 0 0 0
07/11/2019
4.31
 0 4.31 4.31 4.31 0 0 0
06/11/2019
4.31
 0 4.31 4.31 4.31 0 0 0
05/11/2019
4.31
 0 4.31 4.31 4.31 0 0 0
04/11/2019
4.31
 0 4.31 4.31 4.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |