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)
09/05/2019
4.53
 58 4.44 4.53 4.53 0 0 0
08/05/2019
4.44
 3,202 4.48 4.70 4.44 0 0 0
07/05/2019
4.48
 2,045 4.61 4.61 4.48 0 0 0
06/05/2019
4.61
 1,300 4.57 4.61 4.61 0 0 0
03/05/2019
4.57
 10,100 4.36 4.57 4.53 0 0 0
02/05/2019
4.36
 361 4.57 4.57 4.36 0 0 0
26/04/2019
4.57
 6,200 4.57 4.61 4.48 0 0 0
25/04/2019
4.57
 1,500 4.48 4.57 4.48 0 0 0
24/04/2019
4.48
 660 4.53 4.57 4.48 0 0 0
23/04/2019
4.53
 6,242 4.61 4.61 4.44 0 0 0
22/04/2019
4.61
 2,115 4.57 4.61 4.57 0 0 0
19/04/2019
4.57
 1,000 4.57 4.57 4.57 0 0 0
18/04/2019
4.57
 2,500 4.57 4.61 4.53 0 0 0
17/04/2019
4.57
 2,300 4.53 4.61 4.53 0 0 0
16/04/2019
4.53
 100 4.66 4.66 4.53 0 0 0
12/04/2019
4.66
 17,862 4.66 4.66 4.48 0 0 0
11/04/2019
4.66
 30,696 4.48 4.66 4.48 0 0 0
10/04/2019
4.48
 6,300 4.53 4.53 4.48 0 0 0
09/04/2019
4.53
 10,000 4.44 4.57 4.40 0 0 0
08/04/2019
4.44
 1,596 4.57 4.57 4.36 0 0 0
05/04/2019
4.57
 0 4.61 4.57 4.57 0 0 0
04/04/2019
4.61
 13,400 4.57 4.61 4.53 0 0 0
03/04/2019
4.57
 6,000 4.57 4.61 4.53 0 0 0
02/04/2019
4.57
 6,300 4.70 4.70 4.53 0 0 0
01/04/2019
4.70
 9,300 4.66 4.70 4.48 0 0 0
29/03/2019
4.66
 13,300 4.40 4.66 4.44 0 0 0
28/03/2019
4.40
 8,620 4.27 4.44 4.27 0 0 0
27/03/2019
4.27
 1,000 4.44 4.44 4.27 0 0 0
26/03/2019
4.44
 5,300 4.44 4.44 4.10 0 0 0
25/03/2019
4.44
 320 4.40 4.44 4.44 0 0 0
22/03/2019
4.40
 16,080 4.40 4.40 4.36 0 0 0
21/03/2019
4.40
 2,335 4.44 4.44 4.23 0 0 0
20/03/2019
4.44
 2,810 4.40 4.44 4.36 0 0 0
19/03/2019
4.40
 0 4.40 4.40 4.40 0 0 0
18/03/2019
4.40
 0 4.40 4.40 4.40 0 0 0
15/03/2019
4.40
 32,800 4.40 4.40 4.27 0 0 0
14/03/2019
4.40
 48,714 4.36 4.40 4.19 0 0 0
13/03/2019
4.36
 500 4.40 4.40 4.36 0 0 0
12/03/2019
4.40
 12,170 4.27 4.40 4.23 0 0 0
11/03/2019
4.27
 1,704 4.31 4.40 4.27 0 0 0
08/03/2019
4.31
 7,000 4.44 4.44 4.31 0 0 0
07/03/2019
4.44
 9,200 4.36 4.44 4.31 0 0 0
06/03/2019
4.36
 2,885 4.44 4.48 4.36 0 0 0
05/03/2019
4.44
 4,003 4.44 4.44 4.40 0 0 0
04/03/2019
4.44
 13,410 4.53 4.53 4.44 0 0 0
01/03/2019
4.53
 13,303 4.48 4.53 4.44 0 0 0
28/02/2019
4.48
 1,465 4.48 4.48 4.44 0 0 0
27/02/2019
4.48
 1,200 4.44 4.53 4.40 0 0 0
26/02/2019
4.44
 12,000 4.44 4.44 4.23 0 0 0
25/02/2019
4.44
 14,624 4.48 4.48 4.10 0 0 0
22/02/2019
4.48
 16,000 4.27 4.48 4.23 0 0 0
21/02/2019
4.27
 16,000 4.14 4.40 4.19 0 0 0
20/02/2019
4.14
 1,215 4.10 4.27 4.14 0 0 0
19/02/2019
4.10
 3,100 4.27 4.27 4.10 0 0 0
18/02/2019
4.27
 619 4.36 4.36 4.27 0 0 0
15/02/2019
4.36
 660 4.31 4.36 4.27 0 0 0
14/02/2019
4.31
 8,200 4.70 4.70 4.27 0 0 0
13/02/2019
4.70
 350 5.13 5.13 4.44 0 0 0
12/02/2019
5.13
 100 5.13 5.13 5.13 0 0 0
11/02/2019
5.13
 1,600 4.70 5.13 4.78 0 0 0
01/02/2019
4.70
 5,620 4.66 4.91 4.66 0 0 0
31/01/2019
4.66
 0 4.70 4.66 4.66 0 0 0
30/01/2019
4.70
 4,400 4.66 4.70 4.31 0 0 0
29/01/2019
4.66
 3,710 4.61 4.66 4.27 0 0 0
28/01/2019
4.61
 0 4.70 4.61 4.61 0 0 0
25/01/2019
4.70
 6,700 4.61 4.70 4.31 0 0 0
24/01/2019
4.61
 300 4.61 4.61 4.61 0 0 0
23/01/2019
4.61
 700 4.70 4.70 4.19 0 0 0
22/01/2019
4.70
 144 4.70 4.70 4.70 0 0 0
21/01/2019
4.70
 28,610 4.70 4.70 4.61 0 0 0
18/01/2019
4.70
 230 4.83 4.83 4.48 0 0 0
17/01/2019
4.83
 300 4.74 4.83 4.83 0 0 0
16/01/2019
4.74
 55,600 4.70 4.83 4.36 0 0 0
15/01/2019
4.70
 23,010 4.70 4.91 4.44 0 0 0
14/01/2019
4.70
 19,100 4.48 4.70 4.40 0 0 0
11/01/2019
4.48
 13,800 4.27 4.74 4.27 0 0 0
10/01/2019
4.27
 410 4.66 4.66 4.19 0 0 0
09/01/2019
4.66
 16 4.57 4.66 4.66 0 0 0
08/01/2019
4.57
 3,600 4.83 4.83 4.44 0 0 0
07/01/2019
4.83
 61,780 4.27 4.87 4.19 0 0 0
04/01/2019
4.27
 32,112 4.27 4.27 4.23 0 0 0
03/01/2019
4.27
 5,600 3.89 4.27 4.14 0 0 0
02/01/2019
3.89
 1,362 4.10 4.40 3.89 0 0 0
28/12/2018
4.10
 91,528 4.23 4.48 4.06 0 0 0
27/12/2018
4.23
 2,088 4.23 4.23 4.23 0 0 0
26/12/2018
4.23
 7,000 4.23 4.27 4.19 0 0 0
25/12/2018
4.23
 16 4.23 4.23 4.23 0 0 0
24/12/2018
4.23
 1,352 4.23 4.23 4.23 0 0 0
21/12/2018
4.23
 2,700 4.23 4.23 4.14 0 0 0
20/12/2018
4.23
 2,700 4.23 4.23 4.06 0 0 0
19/12/2018
4.23
 3,480 4.19 4.23 4.06 0 0 0
18/12/2018
4.19
 196 4.23 4.23 4.19 0 0 0
17/12/2018
4.23
 2,391 3.93 4.23 3.93 0 0 0
14/12/2018
3.93
 1,497 4.23 4.27 3.93 0 0 0
13/12/2018
4.23
 7,044 4.14 4.23 3.97 0 1,080 -0.0
12/12/2018
4.14
 2,811 4.27 4.27 3.89 0 0 0
11/12/2018
4.27
 7,400 4.27 4.27 4.23 0 0 0
10/12/2018
4.27
 100 4.27 4.27 4.27 0 0 0
07/12/2018
4.27
 200 4.27 4.27 4.27 0 0 0
06/12/2018
4.27
 8,710 4.44 4.44 4.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |