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)
29/03/2018
4.23
 21,148 4.10 4.27 4.10 0 0 0
28/03/2018
4.10
 7,810 4.23 4.23 4.06 0 0 0
27/03/2018
4.23
 2,300 4.27 4.27 4.23 0 0 0
26/03/2018
4.27
 6,817 4.27 4.27 3.93 0 0 0
23/03/2018
4.27
 520 4.27 4.27 4.27 0 0 0
22/03/2018
4.27
 14,000 4.19 4.27 3.84 0 0 0
21/03/2018
4.19
 9,610 4.27 4.27 4.19 0 0 0
20/03/2018
4.27
 510 4.23 4.27 4.23 0 0 0
19/03/2018
4.23
 5,220 4.27 4.27 4.19 0 0 0
16/03/2018
4.27
 4,300 4.23 4.27 4.19 0 0 0
15/03/2018
4.23
 500 4.23 4.23 4.19 0 0 0
14/03/2018
4.23
 200 4.27 4.27 4.23 0 0 0
13/03/2018
4.27
 10,140 4.23 4.27 4.27 0 0 0
12/03/2018
4.23
 13,220 4.27 4.27 4.19 0 0 0
09/03/2018
4.27
 15,400 4.27 4.27 4.19 0 0 0
08/03/2018
4.27
 1,760 4.27 4.27 4.23 0 0 0
07/03/2018
4.27
 100 4.27 4.27 4.27 0 0 0
06/03/2018
4.27
 3,614 4.27 4.27 4.19 0 0 0
05/03/2018
4.27
 831 4.27 4.27 4.27 0 0 0
02/03/2018
4.27
 1,760 4.27 4.27 4.19 0 0 0
01/03/2018
4.27
 11,014 4.19 4.27 4.06 0 0 0
28/02/2018
4.19
 7,906 4.27 4.27 3.84 0 0 0
27/02/2018
4.27
 6,979 4.23 4.27 3.63 0 0 0
26/02/2018
4.23
 8,800 4.23 4.27 4.23 0 0 0
23/02/2018
4.23
 0 4.23 4.23 4.23 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |