Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/04/2026	10.81	185,000	10.93	10.93	10.77	0	900	0
10/04/2026	10.93	505,000	10.85	10.97	10.77	0	1,400	0
09/04/2026	10.81	426,900	10.93	10.97	10.81	0	2,200	0
08/04/2026	10.97	662,400	10.93	11.04	10.58	125	4,600	0
07/04/2026	10.73	249,200	10.81	11.04	10.58	0	9,100	0.0
06/04/2026	10.81	246,400	11.35	11.35	10.81	34,800	800	0.5
03/04/2026	11.20	829,500	11.54	11.54	11.20	18,900	25,700	-0.1
02/04/2026	10.81	498,500	10.19	10.81	10.12	60,800	30,000	0.5
01/04/2026	10.12	110,800	10.19	10.27	10.12	0	0	0
31/03/2026	10.08	139,300	10	10.19	10	0	30,300	-0.4
30/03/2026	10	85,700	9.96	10	9.92	5,600	0	0.1
27/03/2026	10.15	151,100	9.88	10.15	9.88	5,600	0	0.1
26/03/2026	10	51,300	10.04	10.04	9.85	0	9,700	-0.1
25/03/2026	10	88,400	9.96	10	9.88	15,500	6,300	0.1
24/03/2026	9.85	257,000	9.81	9.96	9.65	400	1,000	-0.0
23/03/2026	9.65	168,100	9.96	10.08	9.61	400	1,000	-0.0
20/03/2026	9.96	316,700	10.19	10.27	9.96	26,000	400	0.3
19/03/2026	9.88	168,600	10.69	10.69	9.88	0	28,500	-0.4
18/03/2026	10.54	133,200	10.66	10.81	10.54	1,400	2,800	-0.0
17/03/2026	10.69	115,400	11.00	11.04	10.69	419,800	18,100	5.6
16/03/2026	10.93	604,600	10.62	10.93	10.46	49,400	100	0.7
13/03/2026	10.62	252,200	10.66	10.97	10.42	49,400	100	0.7
12/03/2026	10.66	298,600	10.39	10.73	10.12	191,200	1,300	2.6
11/03/2026	10.35	373,000	10.12	10.42	10.04	27,600	0	0.4
10/03/2026	10.12	302,100	10.39	10.39	9.96	300	0	0.0
09/03/2026	10	281,600	10.15	10.19	10	300	0	0.0
06/03/2026	10.73	217,400	10.97	10.97	10.73	35,300	1,400	0.5
05/03/2026	10.97	117,700	11.04	11.20	10.89	0	0	0
04/03/2026	10.89	557,500	11.20	11.27	10.73	18,900	25,700	-0.1
03/03/2026	11.20	321,300	11.43	11.51	11.20	55,800	49,600	0.1
02/03/2026	11.35	438,300	11.39	11.54	11.35	3,000	500	0.0
27/02/2026	11.78	503,000	11.74	12.05	11.51	232,700	16,100	3.3
26/02/2026	11.66	736,300	11.35	11.70	11.35	83,500	4,000	1.2
25/02/2026	11.27	635,900	11.24	11.51	11.20	43,000	0	0.6
24/02/2026	11.16	627,400	11.39	11.39	11.12	12,500	2,700	0.1
23/02/2026	11.31	179,400	11.43	11.43	11.27	4,300	0	0.1
13/02/2026	11.27	146,700	11.24	11.43	11.16	41,500	0	0.6
12/02/2026	11.24	286,100	11.27	11.27	11.20	200	800	-0.0
11/02/2026	11.24	352,300	11.16	11.39	11.16	68,100	6,800	0.9
10/02/2026	11.20	163,000	11.58	11.58	11.20	800	19,100	-0.3
09/02/2026	11.35	165,600	11.43	11.51	11.27	54,200	1,000	0.8
06/02/2026	11.27	433,600	11.58	11.58	11.27	54,200	1,000	0.8
05/02/2026	11.54	386,900	11.58	11.70	11.43	99,900	1,300	1.5
04/02/2026	11.62	779,000	11.85	11.85	11.43	60,800	30,000	0.5
03/02/2026	11.89	245,400	11.81	11.97	11.78	3,000	500	0.0
02/02/2026	11.78	239,200	11.74	11.93	11.74	12,000	200	0.2
30/01/2026	11.74	345,800	11.66	11.81	11.66	600	0	0.0
29/01/2026	11.70	202,700	11.74	11.89	11.70	300	0	0.0
28/01/2026	11.70	345,500	11.97	11.97	11.62	10,000	500	0.1
27/01/2026	11.74	510,900	11.93	11.97	11.70	0	11,500	-0.2
26/01/2026	11.74	767,900	12.24	12.36	11.74	2,900	27,800	-0.4
23/01/2026	12.28	541,800	12.51	12.59	12.28	30,300	43,500	-0.2
22/01/2026	12.36	1,118,800	12.36	12.74	12.36	32,400	10,100	0.4
21/01/2026	12.51	891,000	12.32	12.74	12.28	41,700	600	0.7
20/01/2026	12.74	1,849,400	13.13	13.24	12.47	221,000	1,000	3.7
19/01/2026	13.24	1,617,100	14.36	14.44	13.24	21,200	2,000	0.3
16/01/2026	14.02	2,320,600	13.59	14.05	13.55	213,600	400	3.8
15/01/2026	13.24	2,170,300	13.51	13.59	12.97	368,000	0	6.3
06/01/2026	12.97	713,400	13.13	13.20	12.74	0	300	-0.0
05/01/2026	13.05	1,160,500	12.97	13.44	12.82	0	0	0
31/12/2025	12.97	602,700	12.74	13.05	12.66	0	0	0
30/12/2025	12.82	248,700	12.82	12.82	12.59	0	0	0
29/12/2025	12.74	261,900	12.74	12.82	12.59	0	100	-0.0
26/12/2025	12.74	428,900	12.43	12.74	12.36	0	500	-0.0
25/12/2025	12.43	409,600	12.90	12.90	12.43	100	0	0.0
24/12/2025	12.82	550,000	13.05	13.05	12.59	300	200	0.0
23/12/2025	12.90	721,000	13.36	13.36	12.82	3,500	0	0.1
22/12/2025	13.28	702,900	13.13	13.67	13.13	400	8,500	-0.1
19/12/2025	13.13	1,269,900	12.97	13.59	12.82	800	2,200	-0.0
18/12/2025	12.82	960,300	12.59	12.97	12.59	500	400	0.0
17/12/2025	12.59	188,100	12.59	12.66	12.43	0	200	-0.0
16/12/2025	12.59	338,200	12.20	12.66	11.81	0	300	-0.0
15/12/2025	12.20	261,200	12.51	12.51	12.05	0	0	0
12/12/2025	12.43	508,300	12.90	12.90	12.12	900	800	0.0
11/12/2025	12.82	409,000	13.05	13.05	12.82	0	0	0
10/12/2025	12.97	568,400	12.59	13.13	12.59	0	200	-0.0
09/12/2025	12.66	456,700	12.66	12.74	12.51	100	300	-0.0
08/12/2025	12.66	565,500	12.59	12.90	12.36	200	0	0.0
05/12/2025	12.59	310,300	12.74	12.74	12.51	100	200	-0.0
04/12/2025	12.74	602,600	12.66	12.97	12.59	600	200	0.0
03/12/2025	12.59	542,500	12.36	12.74	12.36	2,000	38,700	-0.6
02/12/2025	12.36	362,100	12.51	12.59	12.28	400	200	0.0
01/12/2025	12.51	780,200	11.81	13.05	11.81	0	400	-0.0
28/11/2025	11.81	141,100	11.89	11.97	11.74	300	0	0.0
27/11/2025	11.81	180,200	11.81	11.97	11.81	100	0	0.0
26/11/2025	11.81	181,000	11.74	11.97	11.66	1,300	0	0.0
25/11/2025	11.66	183,000	11.81	11.97	11.66	0	0	0
24/11/2025	11.89	179,500	11.81	11.89	11.74	0	0	0
21/11/2025	11.81	212,600	11.81	11.81	11.58	100	0	0.0
20/11/2025	11.81	126,800	11.81	11.97	11.74	400	0	0.0
19/11/2025	11.89	167,200	12.05	12.12	11.81	0	0	0
18/11/2025	12.12	472,100	11.74	12.20	11.74	0	400	-0.0
17/11/2025	11.89	527,100	11.89	11.97	11.58	0	0	0
14/11/2025	11.97	113,900	11.81	11.97	11.74	0	0	0
13/11/2025	11.89	257,600	11.74	12.05	11.66	0	0	0
12/11/2025	11.74	156,700	11.43	11.74	11.43	0	0	0
11/11/2025	11.43	176,800	11.43	11.58	11.35	200	0	0.0
10/11/2025	11.58	352,100	11.81	11.81	11.43	400	0	0.0
07/11/2025	11.74	485,200	12.05	12.05	11.58	100	0	0.0
06/11/2025	12.05	276,500	12.20	12.20	11.89	200	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 (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

Ngân hàng TMCP Kiên Long (klb)

THỐNG KÊ GIAO DỊCH