Ngân hàng TMCP Kiên Long (klb)

11.25
0
(0%)
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
(2026-06-30) 		-1.82 -14.19% 15,661,000 618,714 0
11
12.95
11.25
2 tháng
(2026-06-01) 		0.03 0.32% 27,447,100 579,426 0
10.85
12.95
11.25
3 tháng
(2026-05-04) 		-0.43 -3.75% 34,130,100 582,866 0
10.77
12.95
11.25
6 tháng
(2026-02-02) 		-0.78 -6.59% 52,756,400 2,067,551 21.3
9.65
12.95
11.25
12 tháng
(2025-08-04) 		-0.10 -0.90% 128,978,300 2,909,051 36.3
9.65
14.02
11.25
24 tháng
(2024-08-09) 		5.31 93.15% 209,280,425 7,395,140 89.9
4.73
14.02
11.25
36 tháng
(2023-08-15) 		3.95 56.11% 224,099,384 7,766,351 94.3
4.73
14.02
11.25
60 tháng
(2021-08-25) 		1.60 17.07% 274,535,322 7,758,462 93.7
4.73
19.26
11.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/08/2018
4.53
 132 4.44 4.53 4.53 0 0 0
20/08/2018
4.44
 730 4.14 4.53 4.44 0 0 0
17/08/2018
4.14
 7,515 4.66 4.70 4.10 0 0 0
16/08/2018
4.66
 100 4.66 4.66 4.66 0 0 0
15/08/2018
4.66
 2,000 4.70 4.70 4.27 0 0 0
14/08/2018
4.70
 1,115 4.70 4.70 4.61 0 0 0
13/08/2018
4.70
 0 4.70 4.70 4.70 0 0 0
10/08/2018
4.70
 1 4.70 4.70 4.70 0 0 0
09/08/2018
4.70
 162 4.19 4.70 4.70 0 0 0
08/08/2018
4.19
 2,000 4.83 4.83 4.19 0 0 0
07/08/2018
4.83
 0 4.83 4.83 4.83 0 0 0
06/08/2018
4.83
 10 4.83 4.83 4.83 0 0 0
03/08/2018
4.83
 0 4.83 4.83 4.83 0 0 0
02/08/2018
4.83
 5,315 4.78 4.83 4.78 0 0 0
01/08/2018
4.78
 1 4.78 4.78 4.78 0 0 0
31/07/2018
4.78
 2,820 4.66 4.78 4.78 0 0 0
30/07/2018
4.66
 106 4.44 4.66 4.66 0 0 0
27/07/2018
4.44
 1,300 4.53 4.70 4.27 0 0 0
26/07/2018
4.53
 0 4.48 4.53 4.53 0 0 0
25/07/2018
4.48
 1,190 4.57 4.83 4.48 0 0 0
24/07/2018
4.57
 0 4.70 4.57 4.57 0 0 0
23/07/2018
4.70
 1,100 4.70 4.70 4.48 0 0 0
20/07/2018
4.70
 300 4.66 4.70 4.66 0 0 0
19/07/2018
4.66
 10 4.70 4.70 4.66 0 0 0
18/07/2018
4.70
 10,800 4.44 4.70 4.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |