Ngân hàng TMCP Kiên Long (klb)

14.35
0.20
(1.41%)
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
(2026-05-13) 		0.05 0.35% 5,225,100 -316,900 0
13.95
14.40
14.35
2 tháng
(2026-04-13) 		0.15 1.07% 12,484,000 -340,200 0
13.95
14.85
14.35
3 tháng
(2026-03-16) 		0 0% 18,292,100 126,525 6.8
12.50
14.85
14.35
6 tháng
(2025-12-15) 		-1.65 -10.44% 48,830,700 1,954,425 35.7
12.50
18.15
14.35
12 tháng
(2025-06-17) 		3.15 28.64% 129,434,700 2,418,725 45.5
10.69
18.15
14.35
24 tháng
(2024-06-24) 		6.34 81.12% 188,455,959 6,814,725 94.3
6.13
18.15
14.35
36 tháng
(2023-06-28) 		5.40 61.71% 200,835,537 6,815,725 94.3
6.13
18.15
14.35
60 tháng
(2021-07-08) 		0.05 0.33% 251,781,875 6,807,736 93.7
6.13
24.94
14.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/01/2026
16.90
 1,160,500 16.80 17.40 16.60 0 0 0
31/12/2025
16.80
 602,700 16.50 16.90 16.40 0 0 0
30/12/2025
16.60
 248,700 16.60 16.60 16.30 0 0 0
29/12/2025
16.50
 261,900 16.50 16.60 16.30 0 100 -0.0
26/12/2025
16.50
 428,900 16.10 16.50 16 0 500 -0.0
25/12/2025
16.10
 409,600 16.70 16.70 16.10 100 0 0.0
24/12/2025
16.60
 550,000 16.90 16.90 16.30 300 200 0.0
23/12/2025
16.70
 721,000 17.30 17.30 16.60 3,500 0 0.1
22/12/2025
17.20
 702,900 17 17.70 17 400 8,500 -0.1
19/12/2025
17
 1,269,900 16.80 17.60 16.60 800 2,200 -0.0
18/12/2025
16.60
 960,300 16.30 16.80 16.30 500 400 0.0
17/12/2025
16.30
 188,100 16.30 16.40 16.10 0 200 -0.0
16/12/2025
16.30
 338,200 15.80 16.40 15.30 0 300 -0.0
15/12/2025
15.80
 261,200 16.20 16.20 15.60 0 0 0
12/12/2025
16.10
 508,300 16.70 16.70 15.70 900 800 0.0
11/12/2025
16.60
 409,000 16.90 16.90 16.60 0 0 0
10/12/2025
16.80
 568,400 16.30 17 16.30 0 200 -0.0
09/12/2025
16.40
 456,700 16.40 16.50 16.20 100 300 -0.0
08/12/2025
16.40
 565,500 16.30 16.70 16 200 0 0.0
05/12/2025
16.30
 310,300 16.50 16.50 16.20 100 200 -0.0
04/12/2025
16.50
 602,600 16.40 16.80 16.30 600 200 0.0
03/12/2025
16.30
 542,500 16 16.50 16 2,000 38,700 -0.6
02/12/2025
16
 362,100 16.20 16.30 15.90 400 200 0.0
01/12/2025
16.20
 780,200 15.30 16.90 15.30 0 400 -0.0
28/11/2025
15.30
 141,100 15.40 15.50 15.20 300 0 0.0
27/11/2025
15.30
 180,200 15.30 15.50 15.30 100 0 0.0
26/11/2025
15.30
 181,000 15.20 15.50 15.10 1,300 0 0.0
25/11/2025
15.10
 183,000 15.30 15.50 15.10 0 0 0
24/11/2025
15.40
 179,500 15.30 15.40 15.20 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |