Ngân hàng TMCP Kiên Long (klb)

14.65
0.25
(1.74%)
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
(2026-03-30) 		1.45 11.20% 7,776,500 38,185 0.5
12.95
14.65
14.65
2 tháng
(2026-03-02) 		-0.30 -2.04% 12,990,600 791,985 10.9
12.50
14.70
14.65
3 tháng
(2026-01-29) 		-0.75 -4.95% 19,418,900 1,480,085 21.3
12.50
15.40
14.65
6 tháng
(2025-10-31) 		-2.30 -13.77% 53,088,900 2,282,285 35.1
12.50
18.15
14.65
12 tháng
(2025-05-05) 		6.71 87.32% 142,099,500 3,378,485 47.7
7.69
18.15
14.65
24 tháng
(2024-05-09) 		7.28 102.11% 186,298,072 7,176,985 94.3
6.13
18.15
14.65
36 tháng
(2023-05-15) 		7.15 98.62% 196,814,616 7,180,925 94.3
6.13
18.15
14.65
60 tháng
(2021-05-25) 		-0.04 -0.25% 251,077,934 7,161,196 93.5
6.13
24.94
14.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/02/2018
5.42
 7,906 5.53 5.53 4.98 0 0 0
27/02/2018
5.53
 6,979 5.48 5.53 4.70 0 0 0
26/02/2018
5.48
 8,800 5.48 5.53 5.48 0 0 0
23/02/2018
5.48
 0 5.48 5.48 5.48 0 0 0
22/02/2018
5.48
 3,302 5.53 5.53 5.42 0 0 0
21/02/2018
5.53
 7,700 5.48 5.53 5.42 0 0 0
13/02/2018
5.48
 3,756 5.42 5.53 5.09 0 0 0
12/02/2018
5.42
 1,000 5.09 5.42 5.42 0 0 0
09/02/2018
5.09
 2,000 5.42 5.42 5.09 0 0 0
08/02/2018
5.42
 122 5.42 5.42 5.42 0 0 0
07/02/2018
5.42
 600 5.25 5.42 5.31 0 0 0
06/02/2018
5.25
 1,200 5.53 5.53 5.25 0 0 0
05/02/2018
5.53
 900 5.48 5.53 5.53 0 0 0
02/02/2018
5.48
 13,000 5.48 5.48 5.37 0 0 0
01/02/2018
5.48
 13,200 5.53 5.53 5.42 0 0 0
31/01/2018
5.53
 14,100 5.53 5.53 5.25 0 0 0
30/01/2018
5.53
 10,520 5.53 5.53 5.48 0 0 0
29/01/2018
5.53
 6,200 5.48 5.53 5.48 0 0 0
26/01/2018
5.48
 21,500 5.53 5.53 5.48 0 0 0
25/01/2018
5.53
 10,400 5.59 5.59 5.42 0 0 0
24/01/2018
5.59
 7,010 5.59 5.59 5.42 0 0 0
23/01/2018
5.59
 11,500 5.53 5.59 5.42 0 0 0
22/01/2018
5.53
 200 5.64 5.64 5.53 0 0 0
19/01/2018
5.64
 19,000 5.64 5.64 5.31 0 0 0
18/01/2018
5.64
 23,100 5.64 5.70 5.53 0 0 0
17/01/2018
5.64
 4,000 5.75 5.75 5.64 0 0 0
16/01/2018
5.75
 28,200 5.75 5.75 5.64 0 0 0
15/01/2018
5.75
 9,310 5.81 5.81 5.59 0 0 0
12/01/2018
5.81
 13,905 5.81 5.92 5.75 0 0 0
11/01/2018
5.81
 23,400 5.86 6.08 5.64 0 0 0
10/01/2018
5.86
 3,200 5.97 5.97 5.53 0 0 0
09/01/2018
5.97
 16,700 6.03 6.03 5.64 0 0 0
08/01/2018
6.03
 48,000 5.92 6.08 5.64 0 0 0
05/01/2018
5.92
 47,009 5.86 5.97 5.64 0 0 0
04/01/2018
5.86
 7,600 5.81 6.08 5.53 0 0 0
03/01/2018
5.81
 33,812 5.81 6.08 5.42 0 0 0
02/01/2018
5.81
 31,300 5.81 6.08 5.25 0 0 0
29/12/2017
5.81
 161,500 5.53 5.81 5.31 500 0 0.0
28/12/2017
5.53
 45,200 5.53 5.53 5.25 0 0 0
27/12/2017
5.53
 21,420 5.53 5.53 5.31 0 0 0
26/12/2017
5.53
 52,600 5.53 5.53 5.25 0 0 0
25/12/2017
5.53
 50,900 5.25 5.53 4.76 0 0 0
22/12/2017
5.25
 29,900 4.87 5.53 4.92 0 0 0
21/12/2017
4.87
 4,100 4.98 4.98 4.87 0 0 0
20/12/2017
4.98
 47,200 4.98 4.98 4.70 0 0 0
19/12/2017
4.98
 31,800 4.92 4.98 4.70 0 0 0
18/12/2017
4.92
 200 4.87 4.98 4.92 0 0 0
15/12/2017
4.87
 22,000 4.92 4.92 4.70 0 0 0
14/12/2017
4.92
 15,000 4.92 4.92 4.92 0 0 0
13/12/2017
4.92
 5,200 4.92 4.92 4.92 0 0 0
12/12/2017
4.92
 7,700 4.92 4.98 4.92 0 0 0
11/12/2017
4.92
 8,800 4.87 4.92 4.87 0 0 0
08/12/2017
4.87
 25,700 4.87 5.09 4.81 0 0 0
07/12/2017
4.87
 1,255 4.87 4.87 4.81 0 0 0
06/12/2017
4.87
 800 4.87 4.87 4.81 0 0 0
05/12/2017
4.87
 1,300 4.87 4.87 4.70 0 0 0
04/12/2017
4.87
 3,414 4.92 4.92 4.76 0 0 0
01/12/2017
4.92
 23,700 4.92 4.92 4.87 0 0 0
30/11/2017
4.92
 6,500 4.87 4.92 4.87 0 0 0
29/11/2017
4.87
 5,311 4.92 4.92 4.87 0 0 0
28/11/2017
4.92
 14,500 4.92 4.92 4.70 0 0 0
27/11/2017
4.92
 31,900 4.92 4.98 4.70 0 0 0
24/11/2017
4.92
 400 4.87 4.98 4.92 0 0 0
23/11/2017
4.87
 10,700 4.92 4.92 4.87 0 0 0
22/11/2017
4.92
 3,210 4.81 4.98 4.48 0 0 0
21/11/2017
4.81
 5,400 4.98 4.98 4.59 0 0 0
20/11/2017
4.98
 1,300 4.98 4.98 4.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |