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)
05/11/2025
12.20
 248,000 12.28 12.51 12.05 0 100 -0.0
04/11/2025
12.20
 1,207,100 12.36 12.36 11.43 500 0 0.0
03/11/2025
12.20
 1,127,700 12.90 13.13 11.97 500 0 0.0
31/10/2025
12.90
 841,600 13.28 13.36 12.74 0 1,300 -0.0
30/10/2025
13.36
 1,240,700 13.59 14.29 13.13 100 41,700 -0.7
29/10/2025
13.51
 1,006,900 13.05 13.75 12.74 800 200 0.0
28/10/2025
13.05
 350,200 12.59 13.36 12.51 0 100 -0.0
27/10/2025
12.51
 427,700 12.90 12.97 12.51 300 0 0.0
24/10/2025
12.90
 314,200 13.28 13.28 12.74 100 0 0.0
23/10/2025
13.20
 389,000 12.97 13.51 12.97 53,300 0 0.9
22/10/2025
12.97
 383,100 12.90 13.13 12.51 900 1,000 -0.0
21/10/2025
12.90
 572,800 13.28 13.36 12.36 11,800 200 0.2
20/10/2025
12.82
 1,087,400 13.13 13.98 12.12 16,000 1,400 0.3
17/10/2025
13.13
 927,500 12.74 13.28 12.66 22,500 14,500 0.1
16/10/2025
12.74
 750,700 12.20 12.74 12.12 0 0 0
15/10/2025
12.20
 313,700 12.20 12.20 12.05 500 0 0.0
14/10/2025
12.12
 419,800 12.28 12.36 12.12 0 0 0
13/10/2025
12.36
 434,100 12.43 12.43 12.12 900 100 0.0
10/10/2025
12.51
 355,500 12.36 12.51 12.36 200 0 0.0
09/10/2025
12.43
 418,500 12.51 12.59 12.28 0 0 0
08/10/2025
12.43
 256,900 12.59 12.82 12.36 400 0 0.0
07/10/2025
12.51
 174,400 12.59 12.74 12.43 1,300 1,000 0.0
06/10/2025
12.59
 456,800 12.36 12.59 12.28 0 0 0
03/10/2025
12.36
 198,600 12.43 12.51 12.20 0 0 0
02/10/2025
12.51
 520,000 12.51 12.82 12.36 500 0 0.0
01/10/2025
12.51
 395,100 12.12 12.59 12.12 0 0 0
30/09/2025
12.12
 423,800 12.12 12.51 11.74 1,100 0 0.0
29/09/2025
12.12
 678,900 12.74 12.82 12.05 3,100 0 0.0
26/09/2025
12.74
 553,400 12.90 13.20 12.51 0 68,600 -1.1
25/09/2025
12.97
 814,400 13.28 13.28 12.51 5,900 0 0.1
24/09/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/60 (Volume + 60%, Ratio=0.60)
24/09/2025
13.20
 844,800 13.28 15.21 11.43 400 0 0.0
23/09/2025
13.03
 1,511,600 13.80 13.90 12.93 38,900 0 1.1
22/09/2025
13.80
 1,082,700 14.24 14.29 13.71 2,500 800 0.0
19/09/2025
13.80
 688,000 13.75 14.04 13.51 2,800 0 0.1
18/09/2025
13.75
 1,025,400 14.24 14.24 13.37 300 2,600 -0.1
17/09/2025
13.90
 2,093,300 14.33 14.77 13.66 5,200 0 0.2
16/09/2025
13.37
 1,905,400 12.31 13.37 12.02 0 3,500 -0.1
15/09/2025
11.82
 785,400 11.58 11.97 11.39 0 0 0
12/09/2025
11.49
 539,600 11.49 11.63 11.39 0 0 0
11/09/2025
11.49
 685,200 11.44 11.63 11.25 200 0 0.0
10/09/2025
11.39
 698,300 11.15 11.68 11.15 300 100 0.0
09/09/2025
11.15
 1,046,800 10.47 11.29 10.28 0 600 -0.0
08/09/2025
10.28
 549,700 10.91 10.91 10.23 100 1,000 -0.0
05/09/2025
10.62
 588,800 10.96 11.15 10.52 700 0 0.0
04/09/2025
10.96
 484,600 10.76 11.05 10.76 0 0 0
03/09/2025
10.76
 308,400 10.81 10.86 10.67 50,500 700 1.1
29/08/2025
10.76
 239,200 10.76 11.00 10.67 1,000 700 0.0
28/08/2025
10.76
 394,100 10.47 10.86 10.42 0 0 0
27/08/2025
10.47
 602,900 10.57 11.00 10.28 2,300 0 0.1
26/08/2025
10.76
 627,700 10.14 10.81 10.14 1,000 0 0.0
25/08/2025
10.28
 1,403,300 11.39 11.58 10.14 1,400 1,100 0.0
22/08/2025
11.25
 716,000 12.02 12.02 11.15 200 0 0.0
21/08/2025
11.73
 1,352,400 11.25 12.40 11.25 46,200 400 1.1
20/08/2025
11.20
 1,024,900 11.20 11.58 11.00 100 0 0.0
19/08/2025
11.10
 557,100 11.15 11.25 10.96 200 0 0.0
18/08/2025
11.10
 371,900 11.25 11.58 11.00 4,200 0 0.1
15/08/2025
11.29
 814,500 11.44 11.82 11.20 2,000 26,400 -0.6
14/08/2025
11.25
 749,400 11.10 11.49 11.10 0 0 0
13/08/2025
11.10
 550,900 11.15 11.25 10.86 200 0 0.0
12/08/2025
11.10
 430,800 11.34 11.34 10.96 400 0 0.0
11/08/2025
11.29
 358,900 11.34 11.39 11.20 0 0 0
08/08/2025
11.29
 846,200 11.15 11.73 11.10 26,700 100,700 -1.7
07/08/2025
11.10
 489,500 10.91 11.25 10.86 0 0 0
06/08/2025
10.91
 494,100 10.96 11.00 10.76 0 100 -0.0
05/08/2025
10.86
 841,400 11.10 11.34 10.42 0 500 -0.0
04/08/2025
11.10
 436,100 11.15 11.15 10.62 0 1,100 -0.0
01/08/2025
11.15
 500,400 11.10 11.34 10.91 0 0 0
31/07/2025
11.10
 756,600 10.38 11.29 10.14 0 200 -0.0
30/07/2025
10.47
 601,800 10.67 10.67 10.09 600 0 0.0
29/07/2025
10.33
 1,183,400 11.10 11.29 9.65 300 10,000 -0.2
28/07/2025
11.05
 1,276,600 10.28 11.44 10.28 92,100 10,000 1.8
25/07/2025
10.28
 704,300 10.18 10.33 9.99 153,800 1,000 3.2
24/07/2025
10.04
 437,700 10.14 10.38 9.89 0 0 0
23/07/2025
10.09
 709,100 9.80 10.42 9.80 500 600 -0.0
22/07/2025
9.80
 598,300 9.75 9.85 9.46 0 0 0
21/07/2025
9.65
 1,253,200 10.04 10.14 9.46 1,300 0 0.0
18/07/2025
9.99
 921,500 10.33 10.52 9.89 300 0 0.0
17/07/2025
10.18
 1,221,200 9.85 10.62 9.85 20,000 600 0.4
16/07/2025
9.80
 1,769,600 9.07 10.14 8.98 154,800 0 2.9
15/07/2025
8.98
 1,184,500 8.69 9.12 8.64 33,000 0 0.6
14/07/2025
8.69
 581,200 8.54 8.74 7.43 0 1,000 -0.0
11/07/2025
8.54
 366,000 8.64 8.78 8.54 0 0 0
10/07/2025
8.64
 459,700 8.78 8.78 8.54 0 0 0
09/07/2025
8.74
 476,700 8.74 8.88 8.69 0 0 0
08/07/2025
8.69
 650,900 8.69 8.88 8.64 0 0 0
07/07/2025
8.64
 761,200 8.45 8.69 8.45 7,000 300 0.1
04/07/2025
8.45
 198,000 8.45 8.49 8.30 0 0 0
03/07/2025
8.40
 385,200 8.35 8.45 8.30 0 0 0
02/07/2025
8.35
 275,100 8.30 8.35 8.25 0 0 0
01/07/2025
8.35
 816,200 8.45 8.45 8.16 2,100 0 0.0
30/06/2025
8.35
 720,200 8.69 8.74 8.35 2,000 800 0.0
27/06/2025
8.69
 630,400 8.78 8.78 8.54 3,200 0 0.1
26/06/2025
8.69
 412,800 8.88 8.88 8.59 2,000 500 0
25/06/2025
8.78
 1,764,900 8.54 9.41 8.54 1,800 200 0.0
24/06/2025
8.49
 487,600 8.40 8.49 8.35 0 0 0
23/06/2025
8.35
 668,000 8.35 8.49 8.25 6,000 0 0.1
20/06/2025
8.45
 969,400 8.30 8.83 8.25 1,300 400 0
19/06/2025
8.25
 721,000 8.40 8.40 8.16 200 0 0
18/06/2025
8.35
 651,400 8.45 8.49 8.30 3,000 0 0.1
17/06/2025
8.49
 767,100 8.30 8.64 8.25 1,000 400 0

Chính sách bảo mật | Điều khoản sử dụng |