Ngân hàng TMCP Kiên Long (klb)

15.30
0.10
(0.66%)
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
(2025-12-29) 		-1.30 -7.88% 14,264,100 845,300 14.5
15.20
18.15
15.20
2 tháng
(2025-11-28) 		-0.10 -0.65% 25,340,900 802,200 13.8
15.20
18.15
15.20
3 tháng
(2025-10-29) 		-2.30 -13.14% 35,061,200 763,200 13.1
14.80
18.15
15.20
6 tháng
(2025-07-31) 		0.83 5.74% 76,074,000 842,400 15.1
13.31
18.15
15.20
12 tháng
(2025-02-03) 		7.89 107.86% 144,695,401 3,266,900 43.4
6.13
18.15
15.20
24 tháng
(2024-02-07) 		7.64 100.99% 166,983,202 5,697,100 73.0
6.13
18.15
15.20
36 tháng
(2023-02-13) 		8.39 123.12% 178,617,354 5,703,540 73.1
6.13
18.15
15.20
60 tháng
(2021-02-22) 		5.52 57.04% 245,784,245 5,696,211 72.4
6.13
24.94
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/09/2018
5.81
 1,710 5.64 5.81 5.64 0 0 0
06/09/2018
5.64
 300 4.76 5.64 5.64 0 0 0
05/09/2018
4.76
 13,100 5.25 5.37 4.76 0 0 0
04/09/2018
5.25
 305 5.48 5.59 5.25 0 0 0
31/08/2018
5.48
 2,400 5.75 5.75 5.25 0 0 0
30/08/2018
5.75
 100 5.75 5.75 5.75 0 0 0
29/08/2018
5.75
 100 5.37 5.75 5.75 0 0 0
28/08/2018
5.37
 0 5.64 5.37 5.37 0 0 0
27/08/2018
5.64
 730 5.70 5.70 5.09 0 0 0
24/08/2018
5.70
 100 5.37 5.70 5.70 0 0 0
23/08/2018
5.37
 600 5.48 5.64 5.37 0 0 0
22/08/2018
5.48
 799 5.86 5.86 5.31 0 0 0
21/08/2018
5.86
 132 5.75 5.86 5.86 0 0 0
20/08/2018
5.75
 730 5.37 5.86 5.75 0 0 0
17/08/2018
5.37
 7,515 6.03 6.08 5.31 0 0 0
16/08/2018
6.03
 100 6.03 6.03 6.03 0 0 0
15/08/2018
6.03
 2,000 6.08 6.08 5.53 0 0 0
14/08/2018
6.08
 1,115 6.08 6.08 5.97 0 0 0
13/08/2018
6.08
 0 6.08 6.08 6.08 0 0 0
10/08/2018
6.08
 1 6.08 6.08 6.08 0 0 0
09/08/2018
6.08
 162 5.42 6.08 6.08 0 0 0
08/08/2018
5.42
 2,000 6.25 6.25 5.42 0 0 0
07/08/2018
6.25
 0 6.25 6.25 6.25 0 0 0
06/08/2018
6.25
 10 6.25 6.25 6.25 0 0 0
03/08/2018
6.25
 0 6.25 6.25 6.25 0 0 0
02/08/2018
6.25
 5,315 6.19 6.25 6.19 0 0 0
01/08/2018
6.19
 1 6.19 6.19 6.19 0 0 0
31/07/2018
6.19
 2,820 6.03 6.19 6.19 0 0 0
30/07/2018
6.03
 106 5.75 6.03 6.03 0 0 0
27/07/2018
5.75
 1,300 5.86 6.08 5.53 0 0 0
26/07/2018
5.86
 0 5.81 5.86 5.86 0 0 0
25/07/2018
5.81
 1,190 5.92 6.25 5.81 0 0 0
24/07/2018
5.92
 0 6.08 5.92 5.92 0 0 0
23/07/2018
6.08
 1,100 6.08 6.08 5.81 0 0 0
20/07/2018
6.08
 300 6.03 6.08 6.03 0 0 0
19/07/2018
6.03
 10 6.08 6.08 6.03 0 0 0
18/07/2018
6.08
 10,800 5.75 6.08 5.75 0 0 0
17/07/2018
5.75
 0 5.64 5.75 5.75 0 0 0
16/07/2018
5.64
 200 6.08 6.08 5.64 0 0 0
13/07/2018
6.08
 0 6.08 6.08 6.08 0 0 0
12/07/2018
6.08
 1 6.08 6.08 6.08 0 0 0
11/07/2018
6.08
 100 5.81 6.08 6.08 0 0 0
10/07/2018
5.81
 0 5.81 5.81 5.81 0 0 0
09/07/2018
5.81
 300 6.31 6.31 5.81 0 0 0
06/07/2018
6.31
 0 6.31 6.31 6.31 0 0 0
05/07/2018
6.31
 0 6.31 6.31 6.31 0 0 0
04/07/2018
6.31
 100 6.08 6.31 6.31 0 0 0
03/07/2018
6.08
 19,100 6.08 6.08 5.81 0 0 0
02/07/2018
6.08
 110 6.08 6.08 6.08 0 0 0
29/06/2018
6.08
 10,000 6.08 6.08 6.08 0 0 0
28/06/2018
6.08
 301 6.25 6.25 5.81 0 0 0
27/06/2018
6.25
 1,500 6.31 6.31 6.03 0 0 0
26/06/2018
6.31
 2,600 6.31 6.31 6.19 0 0 0
25/06/2018
6.31
 9,700 6.19 6.31 5.53 0 0 0
22/06/2018
6.19
 0 6.19 6.19 6.19 0 0 0
21/06/2018
6.19
 0 6.19 6.19 6.19 0 0 0
20/06/2018
6.19
 0 5.81 6.19 6.19 0 0 0
19/06/2018
5.81
 30,200 6.08 6.36 5.53 0 500 -0.0
18/06/2018
6.08
 250 6.31 6.31 6.08 0 0 0
15/06/2018
6.31
 13,310 6.25 6.31 6.08 0 0 0
14/06/2018
6.25
 8,500 6.14 6.25 6.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |