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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |