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)
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
27/09/2017
3.72
 6,200 3.72 3.80 3.67 0 0 0
26/09/2017
3.72
 8,900 3.76 3.76 3.59 0 0 0
25/09/2017
3.76
 3,200 3.84 3.84 3.76 0 0 0
22/09/2017
3.84
 27,100 3.42 3.97 3.67 0 0 0
21/09/2017
3.42
 18,110 3.80 3.80 3.42 0 0 0
20/09/2017
3.80
 3,600 3.76 3.84 3.72 0 0 0
19/09/2017
3.76
 4,600 3.84 3.84 3.72 0 0 0
18/09/2017
3.84
 10,347 3.80 3.84 3.63 0 0 0
15/09/2017
3.80
 4,500 3.84 3.84 3.80 0 0 0
14/09/2017
3.84
 11,000 3.84 3.84 3.80 0 0 0
13/09/2017
3.84
 3,600 3.84 3.84 3.80 0 0 0
12/09/2017
3.84
 19,103 3.84 3.84 3.76 0 0 0
11/09/2017
3.84
 2,210 3.84 3.84 3.84 0 0 0
08/09/2017
3.84
 2,227 3.89 3.89 3.84 0 0 0
07/09/2017
3.89
 16,704 3.84 3.89 3.76 0 0 0
06/09/2017
3.84
 4,985 3.93 3.93 3.80 0 0 0
05/09/2017
3.93
 1,500 3.97 3.97 3.93 0 0 0
01/09/2017
3.97
 26,744 4.14 4.14 3.89 0 0 0
31/08/2017
4.14
 103,537 3.89 4.14 3.72 0 0 0
30/08/2017
3.89
 2,020 3.97 3.97 3.89 0 0 0
29/08/2017
3.97
 4,400 4.01 4.01 3.93 0 0 0
28/08/2017
4.01
 28,500 4.06 4.06 3.97 0 0 0
25/08/2017
4.06
 13,213 4.06 4.06 3.97 0 0 0
24/08/2017
4.06
 13,040 4.06 4.06 3.97 0 0 0
23/08/2017
4.06
 9,900 4.01 4.06 3.97 0 0 0
22/08/2017
4.01
 24,300 4.10 4.10 3.93 0 0 0
21/08/2017
4.10
 22,500 4.14 4.14 3.97 0 0 0
18/08/2017
4.14
 3,710 4.14 4.14 4.10 0 0 0
17/08/2017
4.14
 33,600 4.10 4.14 4.06 0 0 0
16/08/2017
4.10
 1,800 4.19 4.19 4.10 0 0 0
15/08/2017
4.19
 27,600 4.23 4.23 4.06 0 0 0
14/08/2017
4.23
 57,450 4.23 4.31 4.10 0 0 0
11/08/2017
4.23
 39,400 4.10 4.23 4.10 0 0 0
10/08/2017
4.10
 27,300 4.10 4.10 4.06 0 0 0
09/08/2017
4.10
 65,000 4.10 4.10 4.01 0 0 0
08/08/2017
4.10
 56,653 4.23 4.23 4.06 0 0 0
07/08/2017
4.23
 49,900 4.23 4.23 4.06 0 0 0
04/08/2017
4.23
 4,700 4.27 4.27 4.19 0 0 0
03/08/2017
4.27
 25,900 4.31 4.31 4.23 0 0 0
02/08/2017
4.31
 136,600 4.27 4.31 4.14 0 0 0
01/08/2017
4.27
 48,500 4.36 4.36 4.19 0 0 0
31/07/2017
4.36
 95,900 4.36 4.36 4.19 0 0 0
28/07/2017
4.36
 21,320 4.36 4.36 4.36 0 0 0
27/07/2017
4.36
 43,160 4.44 4.44 4.36 0 0 0
26/07/2017
4.44
 2,630 4.40 4.44 4.40 0 0 0
25/07/2017
4.40
 32,582 4.36 4.48 4.40 0 0 0
24/07/2017
4.36
 151,100 4.40 4.53 4.36 0 0 0
21/07/2017
4.40
 11,500 4.48 4.48 4.40 0 0 0
20/07/2017
4.48
 23,220 4.48 4.48 4.40 0 0 0
19/07/2017
4.48
 137,730 4.53 4.53 4.40 0 0 0
18/07/2017
4.53
 219,510 4.66 4.66 4.36 0 8,000 -0.1
17/07/2017
4.66
 105,200 4.66 4.70 4.27 0 0 0
14/07/2017
4.66
 90,800 4.61 4.66 4.48 0 0 0
13/07/2017
4.61
 62,029 4.61 4.61 4.48 0 0 0
12/07/2017
4.61
 42,000 4.66 4.66 4.44 0 0 0
11/07/2017
4.66
 43,903 4.74 4.74 4.61 0 0 0
10/07/2017
4.74
 53,000 4.83 4.83 4.66 0 0 0
07/07/2017
4.83
 47,200 4.78 4.83 4.53 0 0 0
06/07/2017
4.78
 84,913 4.66 4.78 4.10 0 0 0
05/07/2017
4.66
 98,347 5.00 5.00 4.27 0 0 0
04/07/2017
5.00
 49,900 5.13 5.13 4.70 0 0 0
03/07/2017
5.13
 44,700 4.95 5.13 4.95 8,000 0 0.1
30/06/2017
4.95
 164,000 4.87 4.95 4.36 0 0 0
29/06/2017
4.87
 237,900 4.87 5.98 4.36 0 0 0
30/11/-0001
5.34
 43,504 5.38 5.42 5.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |