Ngân hàng TMCP Kiên Long (klb)

11.40
0.15
(1.33%)
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
(2026-06-30) 		-1.82 -14.19% 15,661,000 618,714 0
11
12.95
11.25
2 tháng
(2026-06-01) 		0.03 0.32% 27,447,100 579,426 0
10.85
12.95
11.25
3 tháng
(2026-05-04) 		-0.43 -3.75% 34,130,100 582,866 0
10.77
12.95
11.25
6 tháng
(2026-02-02) 		-0.78 -6.59% 52,756,400 2,067,551 21.3
9.65
12.95
11.25
12 tháng
(2025-08-04) 		-0.10 -0.90% 128,978,300 2,909,051 36.3
9.65
14.02
11.25
24 tháng
(2024-08-09) 		5.31 93.15% 209,280,425 7,395,140 89.9
4.73
14.02
11.25
36 tháng
(2023-08-15) 		3.95 56.11% 224,099,384 7,766,351 94.3
4.73
14.02
11.25
60 tháng
(2021-08-25) 		1.60 17.07% 274,535,322 7,758,462 93.7
4.73
19.26
11.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/06/2019
4.31
 4,280 4.40 4.40 4.31 0 0 0
12/06/2019
4.40
 1,000 4.48 4.48 4.40 0 0 0
11/06/2019
4.48
 0 4.48 4.48 4.48 0 0 0
10/06/2019
4.48
 535 4.44 4.48 4.44 0 0 0
07/06/2019
4.44
 510 4.48 4.48 4.44 0 0 0
06/06/2019
4.48
 539 4.44 4.48 4.48 0 0 0
05/06/2019
4.44
 0 4.44 4.44 4.44 0 0 0
04/06/2019
4.44
 3,100 4.48 4.53 4.44 0 0 0
03/06/2019
4.48
 3,000 4.53 4.53 4.40 0 0 0
31/05/2019
4.53
 205 4.53 4.53 4.53 0 0 0
30/05/2019
4.53
 300 4.40 4.53 4.53 0 0 0
29/05/2019
4.40
 3,300 4.57 4.57 4.40 0 0 0
28/05/2019
4.57
 300 4.57 4.57 4.57 0 0 0
27/05/2019
4.57
 393 4.57 4.57 4.57 0 0 0
24/05/2019
4.57
 2,400 4.44 4.57 4.44 0 0 0
23/05/2019
4.44
 300 4.61 4.61 4.44 0 0 0
22/05/2019
4.61
 1,000 4.61 4.61 4.57 0 0 0
21/05/2019
4.61
 601 4.40 4.61 4.61 0 0 0
20/05/2019
4.40
 4,410 4.40 4.61 4.40 0 0 0
17/05/2019
4.40
 6,900 4.61 4.61 4.40 0 0 0
16/05/2019
4.61
 200 4.61 4.61 4.61 0 0 0
15/05/2019
4.61
 1,885 4.44 4.61 4.44 0 0 0
14/05/2019
4.44
 8,800 4.48 4.61 4.44 0 0 0
13/05/2019
4.48
 6,710 4.70 4.70 4.48 0 0 0
10/05/2019
4.70
 9,500 4.53 4.70 4.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |