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)
23/07/2018
6.08
 1,100 6.08 6.08 5.81 0 0 0
20/07/2018
6.08
 300 6.03 6.08 6.03 0 0 0
19/07/2018
6.03
 10 6.08 6.08 6.03 0 0 0
18/07/2018
6.08
 10,800 5.75 6.08 5.75 0 0 0
17/07/2018
5.75
 0 5.64 5.75 5.75 0 0 0
16/07/2018
5.64
 200 6.08 6.08 5.64 0 0 0
13/07/2018
6.08
 0 6.08 6.08 6.08 0 0 0
12/07/2018
6.08
 1 6.08 6.08 6.08 0 0 0
11/07/2018
6.08
 100 5.81 6.08 6.08 0 0 0
10/07/2018
5.81
 0 5.81 5.81 5.81 0 0 0
09/07/2018
5.81
 300 6.31 6.31 5.81 0 0 0
06/07/2018
6.31
 0 6.31 6.31 6.31 0 0 0
05/07/2018
6.31
 0 6.31 6.31 6.31 0 0 0
04/07/2018
6.31
 100 6.08 6.31 6.31 0 0 0
03/07/2018
6.08
 19,100 6.08 6.08 5.81 0 0 0
02/07/2018
6.08
 110 6.08 6.08 6.08 0 0 0
29/06/2018
6.08
 10,000 6.08 6.08 6.08 0 0 0
28/06/2018
6.08
 301 6.25 6.25 5.81 0 0 0
27/06/2018
6.25
 1,500 6.31 6.31 6.03 0 0 0
26/06/2018
6.31
 2,600 6.31 6.31 6.19 0 0 0
25/06/2018
6.31
 9,700 6.19 6.31 5.53 0 0 0
22/06/2018
6.19
 0 6.19 6.19 6.19 0 0 0
21/06/2018
6.19
 0 6.19 6.19 6.19 0 0 0
20/06/2018
6.19
 0 5.81 6.19 6.19 0 0 0
19/06/2018
5.81
 30,200 6.08 6.36 5.53 0 500 -0.0
18/06/2018
6.08
 250 6.31 6.31 6.08 0 0 0
15/06/2018
6.31
 13,310 6.25 6.31 6.08 0 0 0
14/06/2018
6.25
 8,500 6.14 6.25 6.03 0 0 0
13/06/2018
6.14
 5,100 5.48 6.14 6.03 0 0 0
12/06/2018
5.48
 1,300 6.36 6.36 5.48 0 0 0
11/06/2018
6.36
 1,500 6.42 6.42 6.08 0 0 0
08/06/2018
6.42
 13,050 6.31 6.42 6.31 0 0 0
07/06/2018
6.31
 7,500 6.25 6.31 6.08 0 0 0
06/06/2018
6.25
 0 6.25 6.25 6.25 0 0 0
05/06/2018
6.25
 15 6.19 6.25 6.25 0 0 0
04/06/2018
6.19
 400 5.97 6.31 6.19 0 0 0
01/06/2018
5.97
 1,000 6.36 6.36 5.97 0 0 0
31/05/2018
6.36
 34,150 6.03 6.36 5.64 0 0 0
30/05/2018
6.03
 1,300 6.36 6.36 6.03 0 0 0
29/05/2018
6.36
 9,210 6.03 6.36 6.31 0 0 0
28/05/2018
6.03
 9,200 6.31 6.31 6.03 0 0 0
25/05/2018
6.31
 10,862 6.58 6.58 6.31 0 0 0
24/05/2018
6.58
 47,430 6.36 6.75 6.25 0 0 0
23/05/2018
6.36
 71,201 6.36 6.53 6.03 0 0 0
22/05/2018
6.36
 8,850 6.75 6.75 5.97 0 0 0
21/05/2018
6.75
 3,600 6.08 6.75 6.47 0 0 0
18/05/2018
6.08
 6,410 6.58 6.58 6.08 0 0 0
17/05/2018
6.58
 35,450 6.36 6.64 5.97 0 0 0
16/05/2018
6.36
 3,200 6.42 6.42 6.08 0 0 0
15/05/2018
6.42
 17,100 6.36 6.42 6.25 0 0 0
14/05/2018
6.36
 12,100 6.53 6.53 6.08 0 0 0
11/05/2018
6.53
 8,600 6.36 6.58 6.08 0 0 0
10/05/2018
6.36
 15,400 6.42 6.47 6.36 0 0 0
09/05/2018
6.42
 45,340 6.47 7.41 6.19 0 0 0
08/05/2018
6.47
 35,390 6.36 7.13 6.08 0 0 0
07/05/2018
6.36
 7,600 6.42 6.69 6.14 0 0 0
04/05/2018
6.42
 2,100 6.31 6.42 6.42 0 0 0
03/05/2018
6.31
 29,043 6.69 7.47 6.31 0 0 0
02/05/2018
6.69
 11,100 6.86 6.86 6.25 0 0 0
27/04/2018
6.86
 70,590 6.75 7.47 6.14 0 0 0
26/04/2018
6.75
 63,621 7.19 7.74 6.14 0 0 0
24/04/2018
7.19
 31,400 6.14 7.19 6.86 0 0 0
23/04/2018
6.14
 65,522 6.75 6.97 6.14 0 0 0
20/04/2018
6.75
 25,015 6.69 6.75 5.97 0 0 0
19/04/2018
6.69
 56,000 6.58 7.02 6.69 0 0 0
18/04/2018
6.58
 102,800 6.64 7.19 6.53 0 0 0
17/04/2018
6.64
 3,660 6.69 7.19 6.42 1,000 0 0.0
16/04/2018
6.69
 62,467 6.36 7.19 6.08 0 0 0
13/04/2018
6.36
 59,330 6.19 7.02 6.14 0 0 0
12/04/2018
6.19
 19,330 6.31 6.31 6.03 0 0 0
11/04/2018
6.31
 82,100 5.64 6.36 5.64 0 0 0
10/04/2018
5.64
 22,542 5.64 5.75 5.59 0 0 0
09/04/2018
5.64
 20,500 5.53 5.75 5.64 0 0 0
06/04/2018
5.53
 24,895 5.64 5.75 5.53 0 0 0
05/04/2018
5.64
 31,200 5.70 5.75 5.53 0 0 0
04/04/2018
5.70
 31,842 5.64 5.70 5.53 0 0 0
03/04/2018
5.64
 58,520 5.53 5.64 5.59 0 0 0
02/04/2018
5.53
 15,618 5.59 5.64 5.48 0 0 0
30/03/2018
5.59
 108,300 5.48 5.64 5.48 0 0 0
29/03/2018
5.48
 21,148 5.31 5.53 5.31 0 0 0
28/03/2018
5.31
 7,810 5.48 5.48 5.25 0 0 0
27/03/2018
5.48
 2,300 5.53 5.53 5.48 0 0 0
26/03/2018
5.53
 6,817 5.53 5.53 5.09 0 0 0
23/03/2018
5.53
 520 5.53 5.53 5.53 0 0 0
22/03/2018
5.53
 14,000 5.42 5.53 4.98 0 0 0
21/03/2018
5.42
 9,610 5.53 5.53 5.42 0 0 0
20/03/2018
5.53
 510 5.48 5.53 5.48 0 0 0
19/03/2018
5.48
 5,220 5.53 5.53 5.42 0 0 0
16/03/2018
5.53
 4,300 5.48 5.53 5.42 0 0 0
15/03/2018
5.48
 500 5.48 5.48 5.42 0 0 0
14/03/2018
5.48
 200 5.53 5.53 5.48 0 0 0
13/03/2018
5.53
 10,140 5.48 5.53 5.53 0 0 0
12/03/2018
5.48
 13,220 5.53 5.53 5.42 0 0 0
09/03/2018
5.53
 15,400 5.53 5.53 5.42 0 0 0
08/03/2018
5.53
 1,760 5.53 5.53 5.48 0 0 0
07/03/2018
5.53
 100 5.53 5.53 5.53 0 0 0
06/03/2018
5.53
 3,614 5.53 5.53 5.42 0 0 0
05/03/2018
5.53
 831 5.53 5.53 5.53 0 0 0
02/03/2018
5.53
 1,760 5.53 5.53 5.42 0 0 0
01/03/2018
5.53
 11,014 5.42 5.53 5.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |