Ngân hàng TMCP Kiên Long (klb)

13.75
-0.05
(-0.36%)
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
(2026-02-11) 		-0.75 -5.15% 6,374,600 709,300 10.3
12.95
15.25
13.75
2 tháng
(2026-01-15) 		-3.35 -19.53% 21,469,100 1,785,700 28.3
12.95
18.15
13.75
3 tháng
(2025-12-15) 		-2 -12.66% 30,286,400 1,778,600 28.2
12.95
18.15
13.75
6 tháng
(2025-09-15) 		-1.51 -9.88% 66,806,500 1,778,300 28.7
12.95
18.15
13.75
12 tháng
(2025-03-18) 		5.80 72.50% 144,299,600 2,811,000 39.9
6.13
18.15
13.75
24 tháng
(2024-03-25) 		6.30 84% 176,583,881 6,637,100 86.8
6.13
18.15
13.75
36 tháng
(2023-03-29) 		7.05 104.44% 188,039,479 6,642,840 86.9
6.13
18.15
13.75
60 tháng
(2021-04-08) 		1.41 11.39% 251,546,797 6,607,211 85.6
6.13
24.94
13.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |