Ngân hàng TMCP Kiên Long (klb)

12.15
0.15
(1.25%)
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
(2026-08-10) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/01/2019
4.48
 13,800 4.27 4.74 4.27 0 0 0
10/01/2019
4.27
 410 4.66 4.66 4.19 0 0 0
09/01/2019
4.66
 16 4.57 4.66 4.66 0 0 0
08/01/2019
4.57
 3,600 4.83 4.83 4.44 0 0 0
07/01/2019
4.83
 61,780 4.27 4.87 4.19 0 0 0
04/01/2019
4.27
 32,112 4.27 4.27 4.23 0 0 0
03/01/2019
4.27
 5,600 3.89 4.27 4.14 0 0 0
02/01/2019
3.89
 1,362 4.10 4.40 3.89 0 0 0
28/12/2018
4.10
 91,528 4.23 4.48 4.06 0 0 0
27/12/2018
4.23
 2,088 4.23 4.23 4.23 0 0 0
26/12/2018
4.23
 7,000 4.23 4.27 4.19 0 0 0
25/12/2018
4.23
 16 4.23 4.23 4.23 0 0 0
24/12/2018
4.23
 1,352 4.23 4.23 4.23 0 0 0
21/12/2018
4.23
 2,700 4.23 4.23 4.14 0 0 0
20/12/2018
4.23
 2,700 4.23 4.23 4.06 0 0 0
19/12/2018
4.23
 3,480 4.19 4.23 4.06 0 0 0
18/12/2018
4.19
 196 4.23 4.23 4.19 0 0 0
17/12/2018
4.23
 2,391 3.93 4.23 3.93 0 0 0
14/12/2018
3.93
 1,497 4.23 4.27 3.93 0 0 0
13/12/2018
4.23
 7,044 4.14 4.23 3.97 0 1,080 -0.0
12/12/2018
4.14
 2,811 4.27 4.27 3.89 0 0 0
11/12/2018
4.27
 7,400 4.27 4.27 4.23 0 0 0
10/12/2018
4.27
 100 4.27 4.27 4.27 0 0 0
07/12/2018
4.27
 200 4.27 4.27 4.27 0 0 0
06/12/2018
4.27
 8,710 4.44 4.44 4.10 0 0 0
05/12/2018
4.44
 9,500 4.27 4.44 4.19 0 0 0
04/12/2018
4.27
 7,800 4.27 4.27 4.27 0 0 0
03/12/2018
4.27
 4,300 4.27 4.27 4.27 0 0 0
30/11/2018
4.27
 1,300 4.44 4.44 4.27 0 0 0
29/11/2018
4.44
 200 4.27 4.44 4.44 0 0 0
28/11/2018
4.27
 1,400 4.44 4.44 4.23 0 0 0
27/11/2018
4.44
 300 4.44 4.44 4.44 0 0 0
26/11/2018
4.44
 0 4.44 4.44 4.44 0 0 0
23/11/2018
4.44
 500 4.27 4.44 4.44 0 0 0
22/11/2018
4.27
 1,500 4.44 4.44 4.27 0 0 0
21/11/2018
4.44
 200 4.44 4.44 4.44 0 0 0
20/11/2018
4.44
 500 4.44 4.44 4.44 0 0 0
19/11/2018
4.44
 2,705 4.48 4.48 4.31 0 0 0
16/11/2018
4.48
 5,709 4.27 4.48 4.40 0 0 0
15/11/2018
4.27
 6,900 4.36 4.48 4.27 0 0 0
14/11/2018
4.36
 8,110 4.27 4.36 3.89 0 0 0
13/11/2018
4.27
 50,400 4.27 4.27 4.23 0 0 0
12/11/2018
4.27
 6,062 4.40 4.40 4.27 0 0 0
09/11/2018
4.40
 319 4.40 4.40 4.40 0 0 0
08/11/2018
4.40
 1,600 4.36 4.44 4.19 0 0 0
07/11/2018
4.36
 500 4.27 4.36 4.27 0 0 0
06/11/2018
4.27
 11,100 4.36 4.44 4.27 0 0 0
05/11/2018
4.36
 205 4.48 4.48 4.36 0 0 0
02/11/2018
4.48
 2,010 4.44 4.48 4.48 0 0 0
01/11/2018
4.44
 3,310 4.44 4.44 4.19 0 0 0
31/10/2018
4.44
 12,100 4.44 4.48 4.40 0 0 0
30/10/2018
4.44
 36,300 4.31 4.48 4.14 0 0 0
29/10/2018
4.31
 600 4.27 4.44 4.31 0 0 0
26/10/2018
4.27
 10,300 4.23 4.36 4.19 0 0 0
25/10/2018
4.23
 19,600 4.19 4.48 4.19 0 0 0
24/10/2018
4.19
 1,960 4.44 4.44 4.19 0 0 0
23/10/2018
4.44
 500 4.44 4.44 4.44 0 0 0
22/10/2018
4.44
 300 4.48 4.48 4.44 0 0 0
19/10/2018
4.48
 800 4.36 4.48 4.44 0 0 0
18/10/2018
4.36
 400 4.31 4.36 4.36 0 0 0
17/10/2018
4.31
 10,020 4.31 4.31 4.31 0 0 0
16/10/2018
4.31
 5,500 4.36 4.48 4.31 0 0 0
15/10/2018
4.36
 15,300 4.36 4.36 4.31 0 0 0
12/10/2018
4.36
 1,000 4.31 4.36 4.36 0 0 0
11/10/2018
4.31
 10,800 4.31 4.36 4.27 0 0 0
10/10/2018
4.31
 101,100 4.36 4.40 4.31 0 0 0
09/10/2018
4.36
 53,910 4.48 4.48 4.31 0 0 0
08/10/2018
4.48
 300 4.31 4.48 3.89 0 0 0
05/10/2018
4.31
 0 4.36 4.31 4.31 0 0 0
04/10/2018
4.36
 28,020 4.36 4.40 4.31 0 0 0
03/10/2018
4.36
 0 4.40 4.36 4.36 0 0 0
02/10/2018
4.40
 62,010 4.44 4.44 4.31 0 0 0
01/10/2018
4.44
 300 4.44 4.44 4.44 0 0 0
28/09/2018
4.44
 15,100 4.48 4.48 4.40 0 0 0
27/09/2018
4.48
 0 4.48 4.48 4.48 0 0 0
26/09/2018
4.48
 5,500 4.40 4.48 4.44 0 0 0
25/09/2018
4.40
 80,000 4.40 4.40 4.27 0 0 0
24/09/2018
4.40
 6,500 4.44 4.44 4.31 0 0 0
21/09/2018
4.44
 535 4.44 4.44 4.44 0 0 0
20/09/2018
4.44
 65,800 4.10 4.48 4.27 0 0 0
19/09/2018
4.10
 9,600 4.27 4.48 4.10 0 0 0
18/09/2018
4.27
 44,005 4.27 4.48 4.06 0 0 0
17/09/2018
4.27
 1,330 4.61 4.61 4.06 0 0 0
14/09/2018
4.61
 45,501 4.70 4.70 3.59 0 0 0
13/09/2018
4.70
 32,200 4.06 4.70 4.19 0 0 0
12/09/2018
4.06
 17,800 3.46 4.27 3.84 0 0 0
11/09/2018
3.46
 30,337 4.06 4.10 3.46 0 0 0
10/09/2018
4.06
 7,625 4.48 4.48 3.93 0 0 0
07/09/2018
4.48
 1,710 4.36 4.48 4.36 0 0 0
06/09/2018
4.36
 300 3.67 4.36 4.36 0 0 0
05/09/2018
3.67
 13,100 4.06 4.14 3.67 0 0 0
04/09/2018
4.06
 305 4.23 4.31 4.06 0 0 0
31/08/2018
4.23
 2,400 4.44 4.44 4.06 0 0 0
30/08/2018
4.44
 100 4.44 4.44 4.44 0 0 0
29/08/2018
4.44
 100 4.14 4.44 4.44 0 0 0
28/08/2018
4.14
 0 4.36 4.14 4.14 0 0 0
27/08/2018
4.36
 730 4.40 4.40 3.93 0 0 0
24/08/2018
4.40
 100 4.14 4.40 4.40 0 0 0
23/08/2018
4.14
 600 4.23 4.36 4.14 0 0 0
22/08/2018
4.23
 799 4.53 4.53 4.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |