Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
02/07/2025	10.81	275,100	10.75	10.81	10.69	0	0	0
01/07/2025	10.81	816,200	10.94	10.94	10.56	2,100	0	0.0
30/06/2025	10.81	720,200	11.25	11.31	10.81	2,000	800	0.0
27/06/2025	11.25	630,400	11.38	11.38	11.06	3,200	0	0.1
26/06/2025	11.25	412,800	11.50	11.50	11.13	2,000	500	0
25/06/2025	11.38	1,764,900	11.06	12.19	11.06	1,800	200	0.0
24/06/2025	11	487,600	10.88	11	10.81	0	0	0
23/06/2025	10.81	668,000	10.81	11	10.69	6,000	0	0.1
20/06/2025	10.94	969,400	10.75	11.44	10.69	1,300	400	0
19/06/2025	10.69	721,000	10.88	10.88	10.56	200	0	0
18/06/2025	10.81	651,400	10.94	11	10.75	3,000	0	0.1
17/06/2025	11	767,100	10.75	11.19	10.69	1,000	400	0
16/06/2025	10.75	882,600	10.63	10.81	10.44	0	0	0
13/06/2025	10.81	785,700	10.88	10.94	10.44	0	400	0
12/06/2025	10.88	927,700	10.69	11	10.63	0	0	0
11/06/2025	10.69	113,900	11.13	11.13	10.56	0	0	0
10/06/2025	10.69	583,400	10.44	11.06	10.31	0	1,000	0
09/06/2025	10.38	492,500	10.69	10.69	10.31	0	0	0
06/06/2025	10.56	275,900	11.13	11.13	10.38	0	0	0
05/06/2025	10.81	644,400	10.75	10.88	10.44	300	0	0.0
04/06/2025	10.69	1,020,200	11.88	11.88	10.63	700	0	0.0
03/06/2025	11.06	826,400	11.38	11.38	11	1,200	0	0
02/06/2025	11.50	806,900	10.94	11.88	10.94	0	200	0
30/05/2025	11.38	1,241,100	10.63	11.56	10.56	0	0	0
29/05/2025	10.63	1,085,600	10.81	11	10.38	200	15,500	0
28/05/2025	10.75	1,669,200	10.56	11.88	10.56	0	5,000	0
27/05/2025	10.56	1,926,400	9.75	10.56	9.75	0	0	0
26/05/2025	9.75	1,962,300	8.50	9.75	8.44	0	0	0
23/05/2025	8.50	220,400	8.56	8.56	8.38	0	0	0
22/05/2025	8.50	712,700	8.25	8.63	8.25	0	0	0
21/05/2025	8.25	621,600	8.13	8.31	8	33,200	0	0.4
20/05/2025	8.19	162,100	8.13	8.19	8.13	34,800	0	0.5
19/05/2025	8.13	543,300	7.94	8.31	7.88	1,000	0	0.0
16/05/2025	7.88	332,900	8	8	7.88	100,000	0	1.3
15/05/2025	7.94	376,200	7.94	7.94	7.81	0	0	0
14/05/2025	7.88	365,700	8	8.06	7.81	0	0	0
13/05/2025	8	432,100	7.94	8.19	7.94	0	0	0
12/05/2025	8	303,000	7.94	8	7.75	0	0	0
09/05/2025	7.94	736,700	7.75	8.13	7.69	0	0	0
08/05/2025	7.75	240,800	7.69	7.75	7.63	108,500	0	0
07/05/2025	7.75	230,800	7.75	7.75	7.63	150,100	0	0
06/05/2025	7.69	356,100	7.69	7.81	7.69	157,600	0	0
05/05/2025	7.69	247,400	7.63	7.81	7.63	32,000	0	0
29/04/2025	7.63	542,100	7.56	7.75	7.50	88,800	0	1.1
28/04/2025	7.56	638,900	7.44	7.63	7.38	242,000	0	2.9
25/04/2025	7.38	1,440,100	7.50	7.69	7.38	0	0	0
24/04/2025	7.50	966,800	7.81	7.81	7.19	21,400	100	0.3
23/04/2025	6.88	166,800	6.94	7.06	6.75	17,200	0	0.2
22/04/2025	6.88	251,600	7	7	6.63	0	100	-0.0
21/04/2025	7.06	102,400	7	7.19	7	0	0	0
18/04/2025	6.94	76,300	6.81	7	6.81	1,000	0	0.0
17/04/2025	6.81	177,900	6.88	6.88	6.56	0	100	-0.0
16/04/2025	6.88	69,500	6.81	6.94	6.81	0	0	0
15/04/2025	6.94	102,100	6.94	6.94	6.81	0	0	0
14/04/2025	6.94	205,700	7.13	7.13	6.81	0	0	0
11/04/2025	7.19	319,000	7.19	7.19	6.94	100	0	0.0
10/04/2025	7.19	226,300	7.06	7.19	7.06	0	0	0
09/04/2025	6.25	273,400	6.13	6.56	5.94	0	0	0
08/04/2025	6.13	323,400	6.94	6.94	6.13	200	0	0.0
04/04/2025	6.94	397,300	6.94	7.13	6.56	100	0	0.0
03/04/2025	6.81	1,125,000	7.38	7.44	6.69	100	0	0.0

Page:
1
2
3
>>

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

Ngân hàng TMCP Kiên Long (klb)

THỐNG KÊ GIAO DỊCH