Ngân hàng TMCP Kiên Long (klb)

14.65
0.25
(1.74%)
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
(2026-03-30) 		1.45 11.20% 7,776,500 38,185 0.5
12.95
14.65
14.65
2 tháng
(2026-03-02) 		-0.30 -2.04% 12,990,600 791,985 10.9
12.50
14.70
14.65
3 tháng
(2026-01-29) 		-0.75 -4.95% 19,418,900 1,480,085 21.3
12.50
15.40
14.65
6 tháng
(2025-10-31) 		-2.30 -13.77% 53,088,900 2,282,285 35.1
12.50
18.15
14.65
12 tháng
(2025-05-05) 		6.71 87.32% 142,099,500 3,378,485 47.7
7.69
18.15
14.65
24 tháng
(2024-05-09) 		7.28 102.11% 186,298,072 7,176,985 94.3
6.13
18.15
14.65
36 tháng
(2023-05-15) 		7.15 98.62% 196,814,616 7,180,925 94.3
6.13
18.15
14.65
60 tháng
(2021-05-25) 		-0.04 -0.25% 251,077,934 7,161,196 93.5
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)
29/01/2019
6.03
 3,710 5.97 6.03 5.53 0 0 0
28/01/2019
5.97
 0 6.08 5.97 5.97 0 0 0
25/01/2019
6.08
 6,700 5.97 6.08 5.59 0 0 0
24/01/2019
5.97
 300 5.97 5.97 5.97 0 0 0
23/01/2019
5.97
 700 6.08 6.08 5.42 0 0 0
22/01/2019
6.08
 144 6.08 6.08 6.08 0 0 0
21/01/2019
6.08
 28,610 6.08 6.08 5.97 0 0 0
18/01/2019
6.08
 230 6.25 6.25 5.81 0 0 0
17/01/2019
6.25
 300 6.14 6.25 6.25 0 0 0
16/01/2019
6.14
 55,600 6.08 6.25 5.64 0 0 0
15/01/2019
6.08
 23,010 6.08 6.36 5.75 0 0 0
14/01/2019
6.08
 19,100 5.81 6.08 5.70 0 0 0
11/01/2019
5.81
 13,800 5.53 6.14 5.53 0 0 0
10/01/2019
5.53
 410 6.03 6.03 5.42 0 0 0
09/01/2019
6.03
 16 5.92 6.03 6.03 0 0 0
08/01/2019
5.92
 3,600 6.25 6.25 5.75 0 0 0
07/01/2019
6.25
 61,780 5.53 6.31 5.42 0 0 0
04/01/2019
5.53
 32,112 5.53 5.53 5.48 0 0 0
03/01/2019
5.53
 5,600 5.03 5.53 5.37 0 0 0
02/01/2019
5.03
 1,362 5.31 5.70 5.03 0 0 0
28/12/2018
5.31
 91,528 5.48 5.81 5.25 0 0 0
27/12/2018
5.48
 2,088 5.48 5.48 5.48 0 0 0
26/12/2018
5.48
 7,000 5.48 5.53 5.42 0 0 0
25/12/2018
5.48
 16 5.48 5.48 5.48 0 0 0
24/12/2018
5.48
 1,352 5.48 5.48 5.48 0 0 0
21/12/2018
5.48
 2,700 5.48 5.48 5.37 0 0 0
20/12/2018
5.48
 2,700 5.48 5.48 5.25 0 0 0
19/12/2018
5.48
 3,480 5.42 5.48 5.25 0 0 0
18/12/2018
5.42
 196 5.48 5.48 5.42 0 0 0
17/12/2018
5.48
 2,391 5.09 5.48 5.09 0 0 0
14/12/2018
5.09
 1,497 5.48 5.53 5.09 0 0 0
13/12/2018
5.48
 7,044 5.37 5.48 5.14 0 1,080 -0.0
12/12/2018
5.37
 2,811 5.53 5.53 5.03 0 0 0
11/12/2018
5.53
 7,400 5.53 5.53 5.48 0 0 0
10/12/2018
5.53
 100 5.53 5.53 5.53 0 0 0
07/12/2018
5.53
 200 5.53 5.53 5.53 0 0 0
06/12/2018
5.53
 8,710 5.75 5.75 5.31 0 0 0
05/12/2018
5.75
 9,500 5.53 5.75 5.42 0 0 0
04/12/2018
5.53
 7,800 5.53 5.53 5.53 0 0 0
03/12/2018
5.53
 4,300 5.53 5.53 5.53 0 0 0
30/11/2018
5.53
 1,300 5.75 5.75 5.53 0 0 0
29/11/2018
5.75
 200 5.53 5.75 5.75 0 0 0
28/11/2018
5.53
 1,400 5.75 5.75 5.48 0 0 0
27/11/2018
5.75
 300 5.75 5.75 5.75 0 0 0
26/11/2018
5.75
 0 5.75 5.75 5.75 0 0 0
23/11/2018
5.75
 500 5.53 5.75 5.75 0 0 0
22/11/2018
5.53
 1,500 5.75 5.75 5.53 0 0 0
21/11/2018
5.75
 200 5.75 5.75 5.75 0 0 0
20/11/2018
5.75
 500 5.75 5.75 5.75 0 0 0
19/11/2018
5.75
 2,705 5.81 5.81 5.59 0 0 0
16/11/2018
5.81
 5,709 5.53 5.81 5.70 0 0 0
15/11/2018
5.53
 6,900 5.64 5.81 5.53 0 0 0
14/11/2018
5.64
 8,110 5.53 5.64 5.03 0 0 0
13/11/2018
5.53
 50,400 5.53 5.53 5.48 0 0 0
12/11/2018
5.53
 6,062 5.70 5.70 5.53 0 0 0
09/11/2018
5.70
 319 5.70 5.70 5.70 0 0 0
08/11/2018
5.70
 1,600 5.64 5.75 5.42 0 0 0
07/11/2018
5.64
 500 5.53 5.64 5.53 0 0 0
06/11/2018
5.53
 11,100 5.64 5.75 5.53 0 0 0
05/11/2018
5.64
 205 5.81 5.81 5.64 0 0 0
02/11/2018
5.81
 2,010 5.75 5.81 5.81 0 0 0
01/11/2018
5.75
 3,310 5.75 5.75 5.42 0 0 0
31/10/2018
5.75
 12,100 5.75 5.81 5.70 0 0 0
30/10/2018
5.75
 36,300 5.59 5.81 5.37 0 0 0
29/10/2018
5.59
 600 5.53 5.75 5.59 0 0 0
26/10/2018
5.53
 10,300 5.48 5.64 5.42 0 0 0
25/10/2018
5.48
 19,600 5.42 5.81 5.42 0 0 0
24/10/2018
5.42
 1,960 5.75 5.75 5.42 0 0 0
23/10/2018
5.75
 500 5.75 5.75 5.75 0 0 0
22/10/2018
5.75
 300 5.81 5.81 5.75 0 0 0
19/10/2018
5.81
 800 5.64 5.81 5.75 0 0 0
18/10/2018
5.64
 400 5.59 5.64 5.64 0 0 0
17/10/2018
5.59
 10,020 5.59 5.59 5.59 0 0 0
16/10/2018
5.59
 5,500 5.64 5.81 5.59 0 0 0
15/10/2018
5.64
 15,300 5.64 5.64 5.59 0 0 0
12/10/2018
5.64
 1,000 5.59 5.64 5.64 0 0 0
11/10/2018
5.59
 10,800 5.59 5.64 5.53 0 0 0
10/10/2018
5.59
 101,100 5.64 5.70 5.59 0 0 0
09/10/2018
5.64
 53,910 5.81 5.81 5.59 0 0 0
08/10/2018
5.81
 300 5.59 5.81 5.03 0 0 0
05/10/2018
5.59
 0 5.64 5.59 5.59 0 0 0
04/10/2018
5.64
 28,020 5.64 5.70 5.59 0 0 0
03/10/2018
5.64
 0 5.70 5.64 5.64 0 0 0
02/10/2018
5.70
 62,010 5.75 5.75 5.59 0 0 0
01/10/2018
5.75
 300 5.75 5.75 5.75 0 0 0
28/09/2018
5.75
 15,100 5.81 5.81 5.70 0 0 0
27/09/2018
5.81
 0 5.81 5.81 5.81 0 0 0
26/09/2018
5.81
 5,500 5.70 5.81 5.75 0 0 0
25/09/2018
5.70
 80,000 5.70 5.70 5.53 0 0 0
24/09/2018
5.70
 6,500 5.75 5.75 5.59 0 0 0
21/09/2018
5.75
 535 5.75 5.75 5.75 0 0 0
20/09/2018
5.75
 65,800 5.31 5.81 5.53 0 0 0
19/09/2018
5.31
 9,600 5.53 5.81 5.31 0 0 0
18/09/2018
5.53
 44,005 5.53 5.81 5.25 0 0 0
17/09/2018
5.53
 1,330 5.97 5.97 5.25 0 0 0
14/09/2018
5.97
 45,501 6.08 6.08 4.65 0 0 0
13/09/2018
6.08
 32,200 5.25 6.08 5.42 0 0 0
12/09/2018
5.25
 17,800 4.48 5.53 4.98 0 0 0
11/09/2018
4.48
 30,337 5.25 5.31 4.48 0 0 0
10/09/2018
5.25
 7,625 5.81 5.81 5.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |