Ngân hàng TMCP Kiên Long (klb)

11.25
0.25
(2.27%)
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
(2026-06-30) 		-1.82 -14.19% 15,661,000 618,714 0
11
12.95
11.25
2 tháng
(2026-06-01) 		0.03 0.32% 27,447,100 579,426 0
10.85
12.95
11.25
3 tháng
(2026-05-04) 		-0.43 -3.75% 34,130,100 582,866 0
10.77
12.95
11.25
6 tháng
(2026-02-02) 		-0.78 -6.59% 52,756,400 2,067,551 21.3
9.65
12.95
11.25
12 tháng
(2025-08-04) 		-0.10 -0.90% 128,978,300 2,909,051 36.3
9.65
14.02
11.25
24 tháng
(2024-08-09) 		5.31 93.15% 209,280,425 7,395,140 89.9
4.73
14.02
11.25
36 tháng
(2023-08-15) 		3.95 56.11% 224,099,384 7,766,351 94.3
4.73
14.02
11.25
60 tháng
(2021-08-25) 		1.60 17.07% 274,535,322 7,758,462 93.7
4.73
19.26
11.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/06/2025
8.30
 882,600 8.20 8.35 8.06 0 0 0
13/06/2025
8.35
 785,700 8.40 8.45 8.06 0 400 0
12/06/2025
8.40
 927,700 8.25 8.49 8.20 0 0 0
11/06/2025
8.25
 113,900 8.59 8.59 8.16 0 0 0
10/06/2025
8.25
 583,400 8.06 8.54 7.96 0 1,000 0
09/06/2025
8.01
 492,500 8.25 8.25 7.96 0 0 0
06/06/2025
8.16
 275,900 8.59 8.59 8.01 0 0 0
05/06/2025
8.35
 644,400 8.30 8.40 8.06 300 0 0.0
04/06/2025
8.25
 1,020,200 9.17 9.17 8.20 700 0 0.0
03/06/2025
8.54
 826,400 8.78 8.78 8.49 1,200 0 0
02/06/2025
8.88
 806,900 8.45 9.17 8.45 0 200 0
30/05/2025
8.78
 1,241,100 8.20 8.93 8.16 0 0 0
29/05/2025
8.20
 1,085,600 8.35 8.49 8.01 200 15,500 0
28/05/2025
8.30
 1,669,200 8.16 9.17 8.16 0 5,000 0
27/05/2025
8.16
 1,926,400 7.53 8.16 7.53 0 0 0
26/05/2025
7.53
 1,962,300 6.56 7.53 6.52 0 0 0
23/05/2025
6.56
 220,400 6.61 6.61 6.47 0 0 0
22/05/2025
6.56
 712,700 6.37 6.66 6.37 0 0 0
21/05/2025
6.37
 621,600 6.27 6.42 6.18 33,200 0 0.4
20/05/2025
6.32
 162,100 6.27 6.32 6.27 34,800 0 0.5
19/05/2025
6.27
 543,300 6.13 6.42 6.08 1,000 0 0.0
16/05/2025
6.08
 332,900 6.18 6.18 6.08 100,000 0 1.3
15/05/2025
6.13
 376,200 6.13 6.13 6.03 0 0 0
14/05/2025
6.08
 365,700 6.18 6.23 6.03 0 0 0
13/05/2025
6.18
 432,100 6.13 6.32 6.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |