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)
22/02/2018
4.23
 3,302 4.27 4.27 4.19 0 0 0
21/02/2018
4.27
 7,700 4.23 4.27 4.19 0 0 0
13/02/2018
4.23
 3,756 4.19 4.27 3.93 0 0 0
12/02/2018
4.19
 1,000 3.93 4.19 4.19 0 0 0
09/02/2018
3.93
 2,000 4.19 4.19 3.93 0 0 0
08/02/2018
4.19
 122 4.19 4.19 4.19 0 0 0
07/02/2018
4.19
 600 4.06 4.19 4.10 0 0 0
06/02/2018
4.06
 1,200 4.27 4.27 4.06 0 0 0
05/02/2018
4.27
 900 4.23 4.27 4.27 0 0 0
02/02/2018
4.23
 13,000 4.23 4.23 4.14 0 0 0
01/02/2018
4.23
 13,200 4.27 4.27 4.19 0 0 0
31/01/2018
4.27
 14,100 4.27 4.27 4.06 0 0 0
30/01/2018
4.27
 10,520 4.27 4.27 4.23 0 0 0
29/01/2018
4.27
 6,200 4.23 4.27 4.23 0 0 0
26/01/2018
4.23
 21,500 4.27 4.27 4.23 0 0 0
25/01/2018
4.27
 10,400 4.31 4.31 4.19 0 0 0
24/01/2018
4.31
 7,010 4.31 4.31 4.19 0 0 0
23/01/2018
4.31
 11,500 4.27 4.31 4.19 0 0 0
22/01/2018
4.27
 200 4.36 4.36 4.27 0 0 0
19/01/2018
4.36
 19,000 4.36 4.36 4.10 0 0 0
18/01/2018
4.36
 23,100 4.36 4.40 4.27 0 0 0
17/01/2018
4.36
 4,000 4.44 4.44 4.36 0 0 0
16/01/2018
4.44
 28,200 4.44 4.44 4.36 0 0 0
15/01/2018
4.44
 9,310 4.48 4.48 4.31 0 0 0
12/01/2018
4.48
 13,905 4.48 4.57 4.44 0 0 0
11/01/2018
4.48
 23,400 4.53 4.70 4.36 0 0 0
10/01/2018
4.53
 3,200 4.61 4.61 4.27 0 0 0
09/01/2018
4.61
 16,700 4.66 4.66 4.36 0 0 0
08/01/2018
4.66
 48,000 4.57 4.70 4.36 0 0 0
05/01/2018
4.57
 47,009 4.53 4.61 4.36 0 0 0
04/01/2018
4.53
 7,600 4.48 4.70 4.27 0 0 0
03/01/2018
4.48
 33,812 4.48 4.70 4.19 0 0 0
02/01/2018
4.48
 31,300 4.48 4.70 4.06 0 0 0
29/12/2017
4.48
 161,500 4.27 4.48 4.10 500 0 0.0
28/12/2017
4.27
 45,200 4.27 4.27 4.06 0 0 0
27/12/2017
4.27
 21,420 4.27 4.27 4.10 0 0 0
26/12/2017
4.27
 52,600 4.27 4.27 4.06 0 0 0
25/12/2017
4.27
 50,900 4.06 4.27 3.67 0 0 0
22/12/2017
4.06
 29,900 3.76 4.27 3.80 0 0 0
21/12/2017
3.76
 4,100 3.84 3.84 3.76 0 0 0
20/12/2017
3.84
 47,200 3.84 3.84 3.63 0 0 0
19/12/2017
3.84
 31,800 3.80 3.84 3.63 0 0 0
18/12/2017
3.80
 200 3.76 3.84 3.80 0 0 0
15/12/2017
3.76
 22,000 3.80 3.80 3.63 0 0 0
14/12/2017
3.80
 15,000 3.80 3.80 3.80 0 0 0
13/12/2017
3.80
 5,200 3.80 3.80 3.80 0 0 0
12/12/2017
3.80
 7,700 3.80 3.84 3.80 0 0 0
11/12/2017
3.80
 8,800 3.76 3.80 3.76 0 0 0
08/12/2017
3.76
 25,700 3.76 3.93 3.72 0 0 0
07/12/2017
3.76
 1,255 3.76 3.76 3.72 0 0 0
06/12/2017
3.76
 800 3.76 3.76 3.72 0 0 0
05/12/2017
3.76
 1,300 3.76 3.76 3.63 0 0 0
04/12/2017
3.76
 3,414 3.80 3.80 3.67 0 0 0
01/12/2017
3.80
 23,700 3.80 3.80 3.76 0 0 0
30/11/2017
3.80
 6,500 3.76 3.80 3.76 0 0 0
29/11/2017
3.76
 5,311 3.80 3.80 3.76 0 0 0
28/11/2017
3.80
 14,500 3.80 3.80 3.63 0 0 0
27/11/2017
3.80
 31,900 3.80 3.84 3.63 0 0 0
24/11/2017
3.80
 400 3.76 3.84 3.80 0 0 0
23/11/2017
3.76
 10,700 3.80 3.80 3.76 0 0 0
22/11/2017
3.80
 3,210 3.72 3.84 3.46 0 0 0
21/11/2017
3.72
 5,400 3.84 3.84 3.54 0 0 0
20/11/2017
3.84
 1,300 3.84 3.84 3.84 0 0 0
17/11/2017
3.84
 1,305 3.80 3.84 3.50 0 0 0
16/11/2017
3.80
 1,210 3.84 3.84 3.80 0 0 0
15/11/2017
3.84
 500 3.84 3.84 3.84 0 0 0
14/11/2017
3.84
 3,123 3.72 3.84 3.72 0 0 0
13/11/2017
3.72
 2,400 3.84 3.84 3.72 0 0 0
10/11/2017
3.84
 3,060 3.93 3.93 3.84 0 0 0
09/11/2017
3.93
 32,400 3.89 3.93 3.76 0 0 0
08/11/2017
3.89
 8,000 3.84 3.93 3.84 0 0 0
07/11/2017
3.84
 4,800 3.89 3.89 3.80 0 0 0
06/11/2017
3.89
 1,510 3.89 3.89 3.84 0 0 0
03/11/2017
3.89
 19,300 3.97 3.97 3.84 0 0 0
02/11/2017
3.97
 8,500 4.01 4.01 3.89 0 0 0
01/11/2017
4.01
 28,700 4.06 4.06 3.89 0 0 0
31/10/2017
4.06
 37,206 3.97 4.06 3.84 0 0 0
30/10/2017
3.97
 0 4.06 3.97 3.97 0 0 0
27/10/2017
4.06
 32,720 3.97 4.06 3.93 0 0 0
26/10/2017
3.97
 14,340 4.01 4.01 3.84 0 0 0
25/10/2017
4.01
 26,507 3.97 4.01 3.93 0 0 0
24/10/2017
3.97
 5,100 4.01 4.06 3.97 0 0 0
23/10/2017
4.01
 19,500 4.01 4.06 3.84 0 0 0
20/10/2017
4.01
 7,517 4.06 4.14 4.01 0 0 0
19/10/2017
4.06
 23,400 3.97 4.06 3.93 0 0 0
18/10/2017
3.97
 8,000 4.06 4.06 3.93 0 0 0
17/10/2017
4.06
 18,600 4.10 4.10 4.01 0 0 0
16/10/2017
4.10
 17,000 4.14 4.19 4.01 0 0 0
13/10/2017
4.14
 13,600 4.10 4.27 4.10 0 0 0
12/10/2017
4.10
 11,200 4.14 4.14 4.01 0 0 0
11/10/2017
4.14
 22,764 3.97 4.14 3.84 0 0 0
10/10/2017
3.97
 38,014 3.84 3.97 3.80 0 0 0
09/10/2017
3.84
 23,016 3.80 3.89 3.76 0 0 0
06/10/2017
3.80
 5,402 3.76 3.84 3.76 0 0 0
05/10/2017
3.76
 12,108 3.80 3.80 3.67 0 0 0
04/10/2017
3.80
 5,500 3.80 3.84 3.63 0 0 0
03/10/2017
3.80
 15,300 3.80 3.80 3.72 0 0 0
02/10/2017
3.80
 7,500 3.80 3.84 3.63 0 0 0
29/09/2017
3.80
 32,800 3.67 3.97 3.42 0 0 0
28/09/2017
3.67
 3,100 3.72 3.72 3.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |