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)
17/11/2017
4.98
 1,305 4.92 4.98 4.54 0 0 0
16/11/2017
4.92
 1,210 4.98 4.98 4.92 0 0 0
15/11/2017
4.98
 500 4.98 4.98 4.98 0 0 0
14/11/2017
4.98
 3,123 4.81 4.98 4.81 0 0 0
13/11/2017
4.81
 2,400 4.98 4.98 4.81 0 0 0
10/11/2017
4.98
 3,060 5.09 5.09 4.98 0 0 0
09/11/2017
5.09
 32,400 5.03 5.09 4.87 0 0 0
08/11/2017
5.03
 8,000 4.98 5.09 4.98 0 0 0
07/11/2017
4.98
 4,800 5.03 5.03 4.92 0 0 0
06/11/2017
5.03
 1,510 5.03 5.03 4.98 0 0 0
03/11/2017
5.03
 19,300 5.14 5.14 4.98 0 0 0
02/11/2017
5.14
 8,500 5.20 5.20 5.03 0 0 0
01/11/2017
5.20
 28,700 5.25 5.25 5.03 0 0 0
31/10/2017
5.25
 37,206 5.14 5.25 4.98 0 0 0
30/10/2017
5.14
 0 5.25 5.14 5.14 0 0 0
27/10/2017
5.25
 32,720 5.14 5.25 5.09 0 0 0
26/10/2017
5.14
 14,340 5.20 5.20 4.98 0 0 0
25/10/2017
5.20
 26,507 5.14 5.20 5.09 0 0 0
24/10/2017
5.14
 5,100 5.20 5.25 5.14 0 0 0
23/10/2017
5.20
 19,500 5.20 5.25 4.98 0 0 0
20/10/2017
5.20
 7,517 5.25 5.37 5.20 0 0 0
19/10/2017
5.25
 23,400 5.14 5.25 5.09 0 0 0
18/10/2017
5.14
 8,000 5.25 5.25 5.09 0 0 0
17/10/2017
5.25
 18,600 5.31 5.31 5.20 0 0 0
16/10/2017
5.31
 17,000 5.37 5.42 5.20 0 0 0
13/10/2017
5.37
 13,600 5.31 5.53 5.31 0 0 0
12/10/2017
5.31
 11,200 5.37 5.37 5.20 0 0 0
11/10/2017
5.37
 22,764 5.14 5.37 4.98 0 0 0
10/10/2017
5.14
 38,014 4.98 5.14 4.92 0 0 0
09/10/2017
4.98
 23,016 4.92 5.03 4.87 0 0 0
06/10/2017
4.92
 5,402 4.87 4.98 4.87 0 0 0
05/10/2017
4.87
 12,108 4.92 4.92 4.76 0 0 0
04/10/2017
4.92
 5,500 4.92 4.98 4.70 0 0 0
03/10/2017
4.92
 15,300 4.92 4.92 4.81 0 0 0
02/10/2017
4.92
 7,500 4.92 4.98 4.70 0 0 0
29/09/2017
4.92
 32,800 4.76 5.14 4.42 0 0 0
28/09/2017
4.76
 3,100 4.81 4.81 4.76 0 0 0
27/09/2017
4.81
 6,200 4.81 4.92 4.76 0 0 0
26/09/2017
4.81
 8,900 4.87 4.87 4.65 0 0 0
25/09/2017
4.87
 3,200 4.98 4.98 4.87 0 0 0
22/09/2017
4.98
 27,100 4.42 5.14 4.76 0 0 0
21/09/2017
4.42
 18,110 4.92 4.92 4.42 0 0 0
20/09/2017
4.92
 3,600 4.87 4.98 4.81 0 0 0
19/09/2017
4.87
 4,600 4.98 4.98 4.81 0 0 0
18/09/2017
4.98
 10,347 4.92 4.98 4.70 0 0 0
15/09/2017
4.92
 4,500 4.98 4.98 4.92 0 0 0
14/09/2017
4.98
 11,000 4.98 4.98 4.92 0 0 0
13/09/2017
4.98
 3,600 4.98 4.98 4.92 0 0 0
12/09/2017
4.98
 19,103 4.98 4.98 4.87 0 0 0
11/09/2017
4.98
 2,210 4.98 4.98 4.98 0 0 0
08/09/2017
4.98
 2,227 5.03 5.03 4.98 0 0 0
07/09/2017
5.03
 16,704 4.98 5.03 4.87 0 0 0
06/09/2017
4.98
 4,985 5.09 5.09 4.92 0 0 0
05/09/2017
5.09
 1,500 5.14 5.14 5.09 0 0 0
01/09/2017
5.14
 26,744 5.37 5.37 5.03 0 0 0
31/08/2017
5.37
 103,537 5.03 5.37 4.81 0 0 0
30/08/2017
5.03
 2,020 5.14 5.14 5.03 0 0 0
29/08/2017
5.14
 4,400 5.20 5.20 5.09 0 0 0
28/08/2017
5.20
 28,500 5.25 5.25 5.14 0 0 0
25/08/2017
5.25
 13,213 5.25 5.25 5.14 0 0 0
24/08/2017
5.25
 13,040 5.25 5.25 5.14 0 0 0
23/08/2017
5.25
 9,900 5.20 5.25 5.14 0 0 0
22/08/2017
5.20
 24,300 5.31 5.31 5.09 0 0 0
21/08/2017
5.31
 22,500 5.37 5.37 5.14 0 0 0
18/08/2017
5.37
 3,710 5.37 5.37 5.31 0 0 0
17/08/2017
5.37
 33,600 5.31 5.37 5.25 0 0 0
16/08/2017
5.31
 1,800 5.42 5.42 5.31 0 0 0
15/08/2017
5.42
 27,600 5.48 5.48 5.25 0 0 0
14/08/2017
5.48
 57,450 5.48 5.59 5.31 0 0 0
11/08/2017
5.48
 39,400 5.31 5.48 5.31 0 0 0
10/08/2017
5.31
 27,300 5.31 5.31 5.25 0 0 0
09/08/2017
5.31
 65,000 5.31 5.31 5.20 0 0 0
08/08/2017
5.31
 56,653 5.48 5.48 5.25 0 0 0
07/08/2017
5.48
 49,900 5.48 5.48 5.25 0 0 0
04/08/2017
5.48
 4,700 5.53 5.53 5.42 0 0 0
03/08/2017
5.53
 25,900 5.59 5.59 5.48 0 0 0
02/08/2017
5.59
 136,600 5.53 5.59 5.37 0 0 0
01/08/2017
5.53
 48,500 5.64 5.64 5.42 0 0 0
31/07/2017
5.64
 95,900 5.64 5.64 5.42 0 0 0
28/07/2017
5.64
 21,320 5.64 5.64 5.64 0 0 0
27/07/2017
5.64
 43,160 5.75 5.75 5.64 0 0 0
26/07/2017
5.75
 2,630 5.70 5.75 5.70 0 0 0
25/07/2017
5.70
 32,582 5.64 5.81 5.70 0 0 0
24/07/2017
5.64
 151,100 5.70 5.86 5.64 0 0 0
21/07/2017
5.70
 11,500 5.81 5.81 5.70 0 0 0
20/07/2017
5.81
 23,220 5.81 5.81 5.70 0 0 0
19/07/2017
5.81
 137,730 5.86 5.86 5.70 0 0 0
18/07/2017
5.86
 219,510 6.03 6.03 5.64 0 8,000 -0.1
17/07/2017
6.03
 105,200 6.03 6.08 5.53 0 0 0
14/07/2017
6.03
 90,800 5.97 6.03 5.81 0 0 0
13/07/2017
5.97
 62,029 5.97 5.97 5.81 0 0 0
12/07/2017
5.97
 42,000 6.03 6.03 5.75 0 0 0
11/07/2017
6.03
 43,903 6.14 6.14 5.97 0 0 0
10/07/2017
6.14
 53,000 6.25 6.25 6.03 0 0 0
07/07/2017
6.25
 47,200 6.19 6.25 5.86 0 0 0
06/07/2017
6.19
 84,913 6.03 6.19 5.31 0 0 0
05/07/2017
6.03
 98,347 6.47 6.47 5.53 0 0 0
04/07/2017
6.47
 49,900 6.64 6.64 6.08 0 0 0
03/07/2017
6.64
 44,700 6.42 6.64 6.42 8,000 0 0.1
30/06/2017
6.42
 164,000 6.31 6.42 5.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |