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)
01/11/2019
4.31
 0 4.27 4.31 4.31 0 0 0
31/10/2019
4.27
 16,500 4.27 4.36 4.23 0 0 0
30/10/2019
4.27
 248 4.27 4.27 4.27 0 0 0
29/10/2019
4.27
 800 4.14 4.27 4.23 0 0 0
28/10/2019
4.14
 1,110 4.27 4.27 4.14 0 0 0
25/10/2019
4.27
 300 4.27 4.27 4.27 0 0 0
24/10/2019
4.27
 1,400 4.27 4.27 4.14 0 0 0
23/10/2019
4.27
 1,000 4.27 4.27 4.27 0 0 0
22/10/2019
4.27
 7,700 4.27 4.27 4.27 0 0 0
21/10/2019
4.27
 5,500 4.27 4.27 4.23 0 0 0
18/10/2019
4.27
 2,952 4.06 4.27 4.06 0 0 0
17/10/2019
4.06
 37 4.06 4.06 4.06 0 0 0
16/10/2019
4.06
 2,011 4.27 4.27 4.06 0 0 0
15/10/2019
4.27
 200 4.27 4.27 4.27 0 0 0
14/10/2019
4.27
 4,800 4.27 4.27 4.06 0 0 0
11/10/2019
4.27
 300 4.27 4.27 4.27 0 0 0
10/10/2019
4.27
 211 4.27 4.27 4.27 0 0 0
09/10/2019
4.27
 800 4.27 4.27 4.27 0 0 0
08/10/2019
4.27
 1,800 4.06 4.31 4.10 0 0 0
07/10/2019
4.06
 2,700 4.23 4.23 4.06 0 0 0
04/10/2019
4.23
 1,300 4.27 4.27 4.23 0 0 0
03/10/2019
4.27
 200 4.31 4.31 4.27 0 0 0
02/10/2019
4.31
 6,400 4.27 4.31 4.10 0 0 0
01/10/2019
4.27
 1,300 4.31 4.31 4.27 0 0 0
30/09/2019
4.31
 43,300 3.97 4.31 3.97 0 0 0
27/09/2019
3.97
 16,200 4.27 4.27 3.97 0 0 0
26/09/2019
4.27
 12,500 4.31 4.31 3.89 0 0 0
25/09/2019
4.31
 2,000 4.27 4.31 4.31 0 0 0
24/09/2019
4.27
 59,004 3.84 4.27 3.84 0 0 0
23/09/2019
3.84
 41,608 4.31 4.31 3.84 0 0 0
20/09/2019
4.31
 5,800 4.31 4.31 4.31 0 0 0
19/09/2019
4.31
 5,700 4.36 4.36 4.31 0 0 0
18/09/2019
4.36
 0 4.36 4.36 4.36 0 0 0
17/09/2019
4.36
 0 4.36 4.36 4.36 0 0 0
16/09/2019
4.36
 0 4.36 4.36 4.36 0 0 0
13/09/2019
4.36
 0 4.36 4.36 4.36 0 0 0
12/09/2019
4.36
 0 4.36 4.36 4.36 0 0 0
11/09/2019
4.36
 0 4.36 4.36 4.36 0 0 0
10/09/2019
4.36
 0 4.36 4.36 4.36 0 0 0
09/09/2019
4.36
 0 4.36 4.36 4.36 0 0 0
06/09/2019
4.36
 10,401 4.27 4.36 4.27 0 0 0
05/09/2019
4.27
 80 4.27 4.27 4.27 0 0 0
04/09/2019
4.27
 10 4.27 4.27 4.27 0 0 0
03/09/2019
4.27
 610 4.31 4.31 4.27 0 0 0
30/08/2019
4.31
 0 4.31 4.31 4.31 0 0 0
29/08/2019
4.31
 200 4.27 4.31 4.31 0 0 0
28/08/2019
4.27
 1,010 4.27 4.27 4.27 0 0 0
27/08/2019
4.27
 300 4.27 4.27 4.27 0 0 0
26/08/2019
4.27
 101 4.36 4.36 4.27 0 0 0
23/08/2019
4.36
 0 4.36 4.36 4.36 0 0 0
22/08/2019
4.36
 212 4.14 4.36 4.36 0 0 0
21/08/2019
4.14
 600 4.36 4.36 4.14 0 0 0
20/08/2019
4.36
 500 4.31 4.36 4.31 0 0 0
19/08/2019
4.31
 600 4.36 4.36 4.14 0 0 0
16/08/2019
4.36
 10,900 4.36 4.36 4.06 0 0 0
15/08/2019
4.36
 12,105 4.01 4.36 4.23 0 0 0
14/08/2019
4.01
 200 4.27 4.27 4.01 0 0 0
13/08/2019
4.27
 0 4.27 4.27 4.27 0 0 0
12/08/2019
4.27
 3,000 4.27 4.27 4.27 0 0 0
09/08/2019
4.27
 600 4.27 4.27 4.23 0 0 0
08/08/2019
4.27
 300 4.23 4.27 4.27 0 0 0
07/08/2019
4.23
 110 3.97 4.23 4.23 0 0 0
06/08/2019
3.97
 1,500 4.27 4.27 3.93 0 0 0
05/08/2019
4.27
 300 4.31 4.31 4.27 0 0 0
02/08/2019
4.31
 0 4.31 4.31 4.31 0 0 0
01/08/2019
4.31
 300 4.27 4.31 4.27 0 0 0
31/07/2019
4.27
 300 4.27 4.27 4.27 0 0 0
30/07/2019
4.27
 600 4.27 4.27 4.23 0 0 0
29/07/2019
4.27
 1,328 4.27 4.31 4.14 0 0 0
26/07/2019
4.27
 800 4.27 4.27 4.27 0 0 0
25/07/2019
4.27
 1,000 4.27 4.27 4.27 0 0 0
24/07/2019
4.27
 1,700 4.19 4.36 4.14 0 0 0
23/07/2019
4.19
 1,316 4.36 4.36 4.19 0 0 0
22/07/2019
4.36
 16 4.36 4.36 4.36 0 0 0
19/07/2019
4.36
 312 4.36 4.36 4.31 0 0 0
18/07/2019
4.36
 1,002 4.36 4.36 4.31 0 0 0
17/07/2019
4.36
 1,216 4.31 4.36 4.31 0 0 0
16/07/2019
4.31
 500 4.19 4.31 4.31 0 0 0
15/07/2019
4.19
 1,498 4.36 4.36 4.19 0 0 0
12/07/2019
4.36
 500 4.36 4.36 4.36 0 0 0
11/07/2019
4.36
 300 4.36 4.36 4.36 0 0 0
10/07/2019
4.36
 23,300 4.36 4.36 3.89 0 0 0
09/07/2019
4.36
 500 4.40 4.40 4.31 0 0 0
08/07/2019
4.40
 520 4.40 4.40 4.40 0 0 0
05/07/2019
4.40
 0 4.40 4.40 4.40 0 0 0
04/07/2019
4.40
 0 4.44 4.40 4.40 0 0 0
03/07/2019
4.44
 1,010 4.48 4.48 4.27 0 0 0
02/07/2019
4.48
 1,500 4.48 4.48 4.27 0 0 0
01/07/2019
4.48
 500 4.48 4.48 4.48 0 0 0
28/06/2019
4.48
 9,900 4.31 4.48 4.31 0 0 0
27/06/2019
4.31
 600 4.27 4.31 4.31 0 0 0
26/06/2019
4.27
 600 4.31 4.31 4.27 0 0 0
25/06/2019
4.31
 0 4.31 4.31 4.31 0 0 0
24/06/2019
4.31
 0 4.31 4.31 4.31 0 0 0
21/06/2019
4.31
 0 4.31 4.31 4.31 0 0 0
20/06/2019
4.31
 10 4.31 4.31 4.31 0 0 0
19/06/2019
4.31
 800 4.31 4.31 4.31 0 0 0
18/06/2019
4.31
 0 4.31 4.31 4.31 0 0 0
17/06/2019
4.31
 29,550 4.14 4.31 4.27 0 0 0
14/06/2019
4.14
 1,000 4.31 4.31 4.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |