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)
21/11/2025
15.30
 212,600 15.30 15.30 15 100 0 0.0
20/11/2025
15.30
 126,800 15.30 15.50 15.20 400 0 0.0
19/11/2025
15.40
 167,200 15.60 15.70 15.30 0 0 0
18/11/2025
15.70
 472,100 15.20 15.80 15.20 0 400 -0.0
17/11/2025
15.40
 527,100 15.40 15.50 15 0 0 0
14/11/2025
15.50
 113,900 15.30 15.50 15.20 0 0 0
13/11/2025
15.40
 257,600 15.20 15.60 15.10 0 0 0
12/11/2025
15.20
 156,700 14.80 15.20 14.80 0 0 0
11/11/2025
14.80
 176,800 14.80 15 14.70 200 0 0.0
10/11/2025
15
 352,100 15.30 15.30 14.80 400 0 0.0
07/11/2025
15.20
 485,200 15.60 15.60 15 100 0 0.0
06/11/2025
15.60
 276,500 15.80 15.80 15.40 200 0 0.0
05/11/2025
15.80
 248,000 15.90 16.20 15.60 0 100 -0.0
04/11/2025
15.80
 1,207,100 16 16 14.80 500 0 0.0
03/11/2025
15.80
 1,127,700 16.70 17 15.50 500 0 0.0
31/10/2025
16.70
 841,600 17.20 17.30 16.50 0 1,300 -0.0
30/10/2025
17.30
 1,240,700 17.60 18.50 17 100 41,700 -0.7
29/10/2025
17.50
 1,006,900 16.90 17.80 16.50 800 200 0.0
28/10/2025
16.90
 350,200 16.30 17.30 16.20 0 100 -0.0
27/10/2025
16.20
 427,700 16.70 16.80 16.20 300 0 0.0
24/10/2025
16.70
 314,200 17.20 17.20 16.50 100 0 0.0
23/10/2025
17.10
 389,000 16.80 17.50 16.80 53,300 0 0.9
22/10/2025
16.80
 383,100 16.70 17 16.20 900 1,000 -0.0
21/10/2025
16.70
 572,800 17.20 17.30 16 11,800 200 0.2
20/10/2025
16.60
 1,087,400 17 18.10 15.70 16,000 1,400 0.3
17/10/2025
17
 927,500 16.50 17.20 16.40 22,500 14,500 0.1
16/10/2025
16.50
 750,700 15.80 16.50 15.70 0 0 0
15/10/2025
15.80
 313,700 15.80 15.80 15.60 500 0 0.0
14/10/2025
15.70
 419,800 15.90 16 15.70 0 0 0
13/10/2025
16
 434,100 16.10 16.10 15.70 900 100 0.0
10/10/2025
16.20
 355,500 16 16.20 16 200 0 0.0
09/10/2025
16.10
 418,500 16.20 16.30 15.90 0 0 0
08/10/2025
16.10
 256,900 16.30 16.60 16 400 0 0.0
07/10/2025
16.20
 174,400 16.30 16.50 16.10 1,300 1,000 0.0
06/10/2025
16.30
 456,800 16 16.30 15.90 0 0 0
03/10/2025
16
 198,600 16.10 16.20 15.80 0 0 0
02/10/2025
16.20
 520,000 16.20 16.60 16 500 0 0.0
01/10/2025
16.20
 395,100 15.70 16.30 15.70 0 0 0
30/09/2025
15.70
 423,800 15.70 16.20 15.20 1,100 0 0.0
29/09/2025
15.70
 678,900 16.50 16.60 15.60 3,100 0 0.0
26/09/2025
16.50
 553,400 16.70 17.10 16.20 0 68,600 -1.1
25/09/2025
16.80
 814,400 17.20 17.20 16.20 5,900 0 0.1
24/09/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/60 (Volume + 60%, Ratio=0.60)
24/09/2025
17.10
 844,800 17.20 19.70 14.80 400 0 0.0
23/09/2025
16.88
 1,511,600 17.88 18 16.75 38,900 0 1.1
22/09/2025
17.88
 1,082,700 18.44 18.50 17.75 2,500 800 0.0
19/09/2025
17.88
 688,000 17.81 18.19 17.50 2,800 0 0.1
18/09/2025
17.81
 1,025,400 18.44 18.44 17.31 300 2,600 -0.1
17/09/2025
18
 2,093,300 18.56 19.13 17.69 5,200 0 0.2
16/09/2025
17.31
 1,905,400 15.94 17.31 15.56 0 3,500 -0.1
15/09/2025
15.31
 785,400 15 15.50 14.75 0 0 0
12/09/2025
14.88
 539,600 14.88 15.06 14.75 0 0 0
11/09/2025
14.88
 685,200 14.81 15.06 14.56 200 0 0.0
10/09/2025
14.75
 698,300 14.44 15.13 14.44 300 100 0.0
09/09/2025
14.44
 1,046,800 13.56 14.63 13.31 0 600 -0.0
08/09/2025
13.31
 549,700 14.13 14.13 13.25 100 1,000 -0.0
05/09/2025
13.75
 588,800 14.19 14.44 13.63 700 0 0.0
04/09/2025
14.19
 484,600 13.94 14.31 13.94 0 0 0
03/09/2025
13.94
 308,400 14 14.06 13.81 50,500 700 1.1
29/08/2025
13.94
 239,200 13.94 14.25 13.81 1,000 700 0.0
28/08/2025
13.94
 394,100 13.56 14.06 13.50 0 0 0
27/08/2025
13.56
 602,900 13.69 14.25 13.31 2,300 0 0.1
26/08/2025
13.94
 627,700 13.13 14 13.13 1,000 0 0.0
25/08/2025
13.31
 1,403,300 14.75 15 13.13 1,400 1,100 0.0
22/08/2025
14.56
 716,000 15.56 15.56 14.44 200 0 0.0
21/08/2025
15.19
 1,352,400 14.56 16.06 14.56 46,200 400 1.1
20/08/2025
14.50
 1,024,900 14.50 15 14.25 100 0 0.0
19/08/2025
14.38
 557,100 14.44 14.56 14.19 200 0 0.0
18/08/2025
14.38
 371,900 14.56 15 14.25 4,200 0 0.1
15/08/2025
14.63
 814,500 14.81 15.31 14.50 2,000 26,400 -0.6
14/08/2025
14.56
 749,400 14.38 14.88 14.38 0 0 0
13/08/2025
14.38
 550,900 14.44 14.56 14.06 200 0 0.0
12/08/2025
14.38
 430,800 14.69 14.69 14.19 400 0 0.0
11/08/2025
14.63
 358,900 14.69 14.75 14.50 0 0 0
08/08/2025
14.63
 846,200 14.44 15.19 14.38 26,700 100,700 -1.7
07/08/2025
14.38
 489,500 14.13 14.56 14.06 0 0 0
06/08/2025
14.13
 494,100 14.19 14.25 13.94 0 100 -0.0
05/08/2025
14.06
 841,400 14.38 14.69 13.50 0 500 -0.0
04/08/2025
14.38
 436,100 14.44 14.44 13.75 0 1,100 -0.0
01/08/2025
14.44
 500,400 14.38 14.69 14.13 0 0 0
31/07/2025
14.38
 756,600 13.44 14.63 13.13 0 200 -0.0
30/07/2025
13.56
 601,800 13.81 13.81 13.06 600 0 0.0
29/07/2025
13.38
 1,183,400 14.38 14.63 12.50 300 10,000 -0.2
28/07/2025
14.31
 1,276,600 13.31 14.81 13.31 92,100 10,000 1.8
25/07/2025
13.31
 704,300 13.19 13.38 12.94 153,800 1,000 3.2
24/07/2025
13
 437,700 13.13 13.44 12.81 0 0 0
23/07/2025
13.06
 709,100 12.69 13.50 12.69 500 600 -0.0
22/07/2025
12.69
 598,300 12.63 12.75 12.25 0 0 0
21/07/2025
12.50
 1,253,200 13 13.13 12.25 1,300 0 0.0
18/07/2025
12.94
 921,500 13.38 13.63 12.81 300 0 0.0
17/07/2025
13.19
 1,221,200 12.75 13.75 12.75 20,000 600 0.4
16/07/2025
12.69
 1,769,600 11.75 13.13 11.63 154,800 0 2.9
15/07/2025
11.63
 1,184,500 11.25 11.81 11.19 33,000 0 0.6
14/07/2025
11.25
 581,200 11.06 11.31 9.63 0 1,000 -0.0
11/07/2025
11.06
 366,000 11.19 11.38 11.06 0 0 0
10/07/2025
11.19
 459,700 11.38 11.38 11.06 0 0 0
09/07/2025
11.31
 476,700 11.31 11.50 11.25 0 0 0
08/07/2025
11.25
 650,900 11.25 11.50 11.19 0 0 0
07/07/2025
11.19
 761,200 10.94 11.25 10.94 7,000 300 0.1
04/07/2025
10.94
 198,000 10.94 11 10.75 0 0 0
03/07/2025
10.88
 385,200 10.81 10.94 10.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |