Ngân hàng TMCP Kiên Long (klb)

14.35
0.20
(1.41%)
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
(2026-05-13) 		0.05 0.35% 5,225,100 -316,900 0
13.95
14.40
14.35
2 tháng
(2026-04-13) 		0.15 1.07% 12,484,000 -340,200 0
13.95
14.85
14.35
3 tháng
(2026-03-16) 		0 0% 18,292,100 126,525 6.8
12.50
14.85
14.35
6 tháng
(2025-12-15) 		-1.65 -10.44% 48,830,700 1,954,425 35.7
12.50
18.15
14.35
12 tháng
(2025-06-17) 		3.15 28.64% 129,434,700 2,418,725 45.5
10.69
18.15
14.35
24 tháng
(2024-06-24) 		6.34 81.12% 188,455,959 6,814,725 94.3
6.13
18.15
14.35
36 tháng
(2023-06-28) 		5.40 61.71% 200,835,537 6,815,725 94.3
6.13
18.15
14.35
60 tháng
(2021-07-08) 		0.05 0.33% 251,781,875 6,807,736 93.7
6.13
24.94
14.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/08/2025
14.38
 430,800 14.69 14.69 14.19 400 0 0.0
11/08/2025
14.63
 358,900 14.69 14.75 14.50 0 0 0
08/08/2025
14.63
 846,200 14.44 15.19 14.38 26,700 100,700 -1.7
07/08/2025
14.38
 489,500 14.13 14.56 14.06 0 0 0
06/08/2025
14.13
 494,100 14.19 14.25 13.94 0 100 -0.0
05/08/2025
14.06
 841,400 14.38 14.69 13.50 0 500 -0.0
04/08/2025
14.38
 436,100 14.44 14.44 13.75 0 1,100 -0.0
01/08/2025
14.44
 500,400 14.38 14.69 14.13 0 0 0
31/07/2025
14.38
 756,600 13.44 14.63 13.13 0 200 -0.0
30/07/2025
13.56
 601,800 13.81 13.81 13.06 600 0 0.0
29/07/2025
13.38
 1,183,400 14.38 14.63 12.50 300 10,000 -0.2
28/07/2025
14.31
 1,276,600 13.31 14.81 13.31 92,100 10,000 1.8
25/07/2025
13.31
 704,300 13.19 13.38 12.94 153,800 1,000 3.2
24/07/2025
13
 437,700 13.13 13.44 12.81 0 0 0
23/07/2025
13.06
 709,100 12.69 13.50 12.69 500 600 -0.0
22/07/2025
12.69
 598,300 12.63 12.75 12.25 0 0 0
21/07/2025
12.50
 1,253,200 13 13.13 12.25 1,300 0 0.0
18/07/2025
12.94
 921,500 13.38 13.63 12.81 300 0 0.0
17/07/2025
13.19
 1,221,200 12.75 13.75 12.75 20,000 600 0.4
16/07/2025
12.69
 1,769,600 11.75 13.13 11.63 154,800 0 2.9
15/07/2025
11.63
 1,184,500 11.25 11.81 11.19 33,000 0 0.6
14/07/2025
11.25
 581,200 11.06 11.31 9.63 0 1,000 -0.0
11/07/2025
11.06
 366,000 11.19 11.38 11.06 0 0 0
10/07/2025
11.19
 459,700 11.38 11.38 11.06 0 0 0
09/07/2025
11.31
 476,700 11.31 11.50 11.25 0 0 0
08/07/2025
11.25
 650,900 11.25 11.50 11.19 0 0 0
07/07/2025
11.19
 761,200 10.94 11.25 10.94 7,000 300 0.1
04/07/2025
10.94
 198,000 10.94 11 10.75 0 0 0
03/07/2025
10.88
 385,200 10.81 10.94 10.75 0 0 0
02/07/2025
10.81
 275,100 10.75 10.81 10.69 0 0 0
01/07/2025
10.81
 816,200 10.94 10.94 10.56 2,100 0 0.0
30/06/2025
10.81
 720,200 11.25 11.31 10.81 2,000 800 0.0
27/06/2025
11.25
 630,400 11.38 11.38 11.06 3,200 0 0.1
26/06/2025
11.25
 412,800 11.50 11.50 11.13 2,000 500 0
25/06/2025
11.38
 1,764,900 11.06 12.19 11.06 1,800 200 0.0
24/06/2025
11
 487,600 10.88 11 10.81 0 0 0
23/06/2025
10.81
 668,000 10.81 11 10.69 6,000 0 0.1
20/06/2025
10.94
 969,400 10.75 11.44 10.69 1,300 400 0
19/06/2025
10.69
 721,000 10.88 10.88 10.56 200 0 0
18/06/2025
10.81
 651,400 10.94 11 10.75 3,000 0 0.1
17/06/2025
11
 767,100 10.75 11.19 10.69 1,000 400 0
16/06/2025
10.75
 882,600 10.63 10.81 10.44 0 0 0
13/06/2025
10.81
 785,700 10.88 10.94 10.44 0 400 0
12/06/2025
10.88
 927,700 10.69 11 10.63 0 0 0
11/06/2025
10.69
 113,900 11.13 11.13 10.56 0 0 0
10/06/2025
10.69
 583,400 10.44 11.06 10.31 0 1,000 0
09/06/2025
10.38
 492,500 10.69 10.69 10.31 0 0 0
06/06/2025
10.56
 275,900 11.13 11.13 10.38 0 0 0
05/06/2025
10.81
 644,400 10.75 10.88 10.44 300 0 0.0
04/06/2025
10.69
 1,020,200 11.88 11.88 10.63 700 0 0.0
03/06/2025
11.06
 826,400 11.38 11.38 11 1,200 0 0
02/06/2025
11.50
 806,900 10.94 11.88 10.94 0 200 0
30/05/2025
11.38
 1,241,100 10.63 11.56 10.56 0 0 0
29/05/2025
10.63
 1,085,600 10.81 11 10.38 200 15,500 0
28/05/2025
10.75
 1,669,200 10.56 11.88 10.56 0 5,000 0
27/05/2025
10.56
 1,926,400 9.75 10.56 9.75 0 0 0
26/05/2025
9.75
 1,962,300 8.50 9.75 8.44 0 0 0
23/05/2025
8.50
 220,400 8.56 8.56 8.38 0 0 0
22/05/2025
8.50
 712,700 8.25 8.63 8.25 0 0 0
21/05/2025
8.25
 621,600 8.13 8.31 8 33,200 0 0.4
20/05/2025
8.19
 162,100 8.13 8.19 8.13 34,800 0 0.5
19/05/2025
8.13
 543,300 7.94 8.31 7.88 1,000 0 0.0
16/05/2025
7.88
 332,900 8 8 7.88 100,000 0 1.3
15/05/2025
7.94
 376,200 7.94 7.94 7.81 0 0 0
14/05/2025
7.88
 365,700 8 8.06 7.81 0 0 0
13/05/2025
8
 432,100 7.94 8.19 7.94 0 0 0
12/05/2025
8
 303,000 7.94 8 7.75 0 0 0
09/05/2025
7.94
 736,700 7.75 8.13 7.69 0 0 0
08/05/2025
7.75
 240,800 7.69 7.75 7.63 108,500 0 0
07/05/2025
7.75
 230,800 7.75 7.75 7.63 150,100 0 0
06/05/2025
7.69
 356,100 7.69 7.81 7.69 157,600 0 0
05/05/2025
7.69
 247,400 7.63 7.81 7.63 32,000 0 0
29/04/2025
7.63
 542,100 7.56 7.75 7.50 88,800 0 1.1
28/04/2025
7.56
 638,900 7.44 7.63 7.38 242,000 0 2.9
25/04/2025
7.38
 1,440,100 7.50 7.69 7.38 0 0 0
24/04/2025
7.50
 966,800 7.81 7.81 7.19 21,400 100 0.3
23/04/2025
6.88
 166,800 6.94 7.06 6.75 17,200 0 0.2
22/04/2025
6.88
 251,600 7 7 6.63 0 100 -0.0
21/04/2025
7.06
 102,400 7 7.19 7 0 0 0
18/04/2025
6.94
 76,300 6.81 7 6.81 1,000 0 0.0
17/04/2025
6.81
 177,900 6.88 6.88 6.56 0 100 -0.0
16/04/2025
6.88
 69,500 6.81 6.94 6.81 0 0 0
15/04/2025
6.94
 102,100 6.94 6.94 6.81 0 0 0
14/04/2025
6.94
 205,700 7.13 7.13 6.81 0 0 0
11/04/2025
7.19
 319,000 7.19 7.19 6.94 100 0 0.0
10/04/2025
7.19
 226,300 7.06 7.19 7.06 0 0 0
09/04/2025
6.25
 273,400 6.13 6.56 5.94 0 0 0
08/04/2025
6.13
 323,400 6.94 6.94 6.13 200 0 0.0
04/04/2025
6.94
 397,300 6.94 7.13 6.56 100 0 0.0
03/04/2025
6.81
 1,125,000 7.38 7.44 6.69 100 0 0.0
02/04/2025
7.44
 243,600 7.38 7.50 7.38 0 0 0
01/04/2025
7.38
 77,600 7.31 7.38 7.31 0 0 0
31/03/2025
7.31
 116,500 7.31 7.31 7.19 0 0 0
28/03/2025
7.38
 147,200 7.31 7.38 7.19 0 0 0
27/03/2025
7.31
 485,900 7.31 7.44 7.13 0 115,000 -1.3
26/03/2025
7.38
 673,900 7.50 7.50 7.25 0 135,000 -1.6
25/03/2025
7.44
 736,600 7.63 7.69 7.38 0 150,000 -1.8
24/03/2025
7.63
 446,900 7.69 7.69 7.50 0 0 0
21/03/2025
7.69
 673,700 7.88 8 7.38 0 0 0
20/03/2025
7.88
 449,400 7.88 8 7.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |