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)
14/01/2025
5.31
 8,708 5.31 5.36 5.31 0 0 0
13/01/2025
5.31
 40,730 5.31 5.41 5.21 0 0 0
10/01/2025
5.31
 91,600 5.36 5.36 5.31 0 0 0
09/01/2025
5.41
 27,018 5.45 5.45 5.36 0 0 0
08/01/2025
5.41
 67,286 5.50 5.50 5.31 0 0 0
07/01/2025
5.45
 85,141 5.45 5.50 5.41 0 0 0
06/01/2025
5.45
 33,921 5.50 5.55 5.45 0 0 0
03/01/2025
5.45
 19,000 5.45 5.50 5.45 0 0 0
02/01/2025
5.50
 70,320 5.50 5.55 5.45 0 0 0
31/12/2024
5.50
 17,200 5.50 5.55 5.50 0 0 0
30/12/2024
5.55
 44,901 5.55 5.55 5.50 0 0 0
27/12/2024
5.55
 52,604 5.60 5.60 5.55 0 0 0
26/12/2024
5.60
 54,660 5.55 5.60 5.55 34,700 0 0.4
25/12/2024
5.60
 110,505 5.50 5.69 5.50 45,000 0 0.5
24/12/2024
5.50
 52,328 5.50 5.55 5.45 30,000 0 0.3
23/12/2024
5.50
 67,379 5.50 5.55 5.36 30,000 0 0.3
20/12/2024
5.50
 17,202 5.50 5.50 5.45 0 0 0
19/12/2024
5.50
 26,801 5.50 5.55 5.45 0 0 0
18/12/2024
5.50
 23,209 5.45 5.50 5.45 0 0 0
17/12/2024
5.50
 32,400 5.45 5.55 5.41 0 0 0
16/12/2024
5.55
 24,908 5.50 5.60 5.45 0 0 0
13/12/2024
5.55
 58,703 5.55 5.60 5.50 0 0 0
12/12/2024
5.55
 199,526 5.65 5.69 5.55 0 0 0
11/12/2024
5.74
 32,210 5.74 5.74 5.65 0 0 0
10/12/2024
5.74
 20,117 5.74 5.79 5.69 0 0 0
09/12/2024
5.69
 81,517 5.74 5.79 5.69 0 0 0
06/12/2024
5.74
 20,113 5.79 5.79 5.74 0 0 0
05/12/2024
5.79
 241,913 5.74 5.79 5.69 0 0 0
04/12/2024
5.74
 17,176 5.79 5.79 5.69 0 0 0
03/12/2024
5.79
 11,239 5.79 5.79 5.74 0 0 0
02/12/2024
5.74
 27,762 5.84 5.89 5.74 0 0 0
29/11/2024
5.79
 37,701 5.79 5.84 5.79 0 0 0
28/11/2024
5.79
 105,039 5.84 5.89 5.79 0 0 0
27/11/2024
5.89
 19,940 5.89 5.89 5.84 1,200 0 0.0
26/11/2024
5.89
 35,510 5.89 5.89 5.84 20,000 0 0.2
25/11/2024
5.84
 77,327 5.89 5.94 5.84 41,000 0 0.5
22/11/2024
5.89
 20,110 5.89 5.89 5.84 16,500 0 0.2
21/11/2024
5.89
 26,500 5.89 5.89 5.84 26,200 0 0.3
20/11/2024
5.89
 41,301 5.89 5.94 5.84 40,500 0 0.5
19/11/2024
5.84
 60,900 5.89 5.89 5.79 34,600 0 0.4
18/11/2024
5.84
 46,700 5.84 5.89 5.79 40,000 0 0.5
15/11/2024
5.79
 16,106 5.89 5.89 5.79 0 0 0
14/11/2024
5.89
 30,200 5.89 5.89 5.89 30,000 0 0.4
13/11/2024
5.89
 37,001 5.89 5.94 5.84 28,800 0 0.4
12/11/2024
5.89
 25,401 5.89 5.94 5.84 22,500 0 0.3
11/11/2024
5.89
 60,610 5.94 5.94 5.74 26,200 0 0.3
08/11/2024
5.94
 53,203 5.94 6.03 5.94 46,000 0 0.6
07/11/2024
5.94
 24,073 5.94 5.94 5.94 18,900 0 0.2
06/11/2024
5.89
 26,918 5.84 5.94 5.84 0 0 0
05/11/2024
5.84
 17,041 5.84 5.89 5.84 12,000 0 0.1
04/11/2024
5.84
 85,013 5.84 5.94 5.79 37,000 0 0.4
01/11/2024
5.84
 22,989 5.84 5.94 5.84 15,000 0 0.2
31/10/2024
5.84
 37,658 5.79 5.89 5.79 10,700 0 0.1
30/10/2024
5.84
 113,036 6.03 6.03 5.79 0 0 0
29/10/2024
5.94
 22,314 5.94 5.98 5.94 0 0 0
28/10/2024
5.98
 22,318 5.98 5.98 5.94 0 0 0
25/10/2024
5.98
 52,981 5.98 5.98 5.98 0 0 0
24/10/2024
5.98
 17,710 6.08 6.08 5.98 0 0 0
23/10/2024
6.03
 49,304 6.03 6.13 6.03 0 0 0
22/10/2024
6.03
 36,909 6.03 6.08 5.98 0 0 0
21/10/2024
6.08
 2,574,201 6.03 6.13 5.98 0 0 0
18/10/2024
6.03
 52,801 6.08 6.08 5.98 0 0 0
17/10/2024
6.03
 20,765 5.94 6.13 5.94 0 0 0
16/10/2024
5.98
 31,952 6.03 6.03 5.94 0 0 0
15/10/2024
6.03
 126,617 6.13 6.18 5.98 0 0 0
14/10/2024
6.18
 38,279 6.18 6.23 6.13 0 0 0
11/10/2024
6.18
 99,423 6.27 6.27 6.13 0 0 0
10/10/2024
6.23
 26,603 6.42 6.42 6.23 0 0 0
09/10/2024
6.32
 127,709 6.32 6.37 6.18 0 0 0
08/10/2024
6.32
 47,605 6.32 6.42 6.32 0 0 0
07/10/2024
6.32
 40,201 6.47 6.47 6.32 0 0 0
04/10/2024
6.47
 104,119 6.47 6.61 6.32 0 0 0
03/10/2024
6.42
 100,496 6.37 6.61 6.37 0 0 0
02/10/2024
6.42
 68,554 6.47 6.47 6.32 0 0 0
01/10/2024
6.42
 135,716 6.56 6.56 6.42 0 0 0
30/09/2024
6.52
 77,319 6.61 6.71 6.52 0 0 0
27/09/2024
6.61
 335,657 6.37 6.71 6.37 0 0 0
26/09/2024
6.42
 123,237 6.32 6.47 6.27 0 0 0
25/09/2024
6.32
 58,349 6.32 6.32 6.32 7,000 0 0.1
24/09/2024
6.37
 100,021 6.32 6.37 6.27 30,000 0 0.4
23/09/2024
6.37
 86,938 6.37 6.37 6.32 55,000 0 0.7
20/09/2024
6.37
 124,248 6.37 6.42 6.37 33,800 0 0.4
19/09/2024
6.42
 200,216 6.23 6.42 6.23 31,000 0 0.4
18/09/2024
6.23
 41,844 6.23 6.27 6.23 10,000 0 0.1
17/09/2024
6.23
 61,131 6.27 6.27 6.18 18,500 0 0.2
16/09/2024
6.27
 99,558 6.27 6.32 6.23 71,800 0 0.9
13/09/2024
6.32
 101,264 6.27 6.32 6.27 70,000 0 0.9
12/09/2024
6.32
 128,802 6.23 6.37 6.23 39,600 0 0.5
11/09/2024
6.23
 60,076 6.27 6.27 6.18 32,000 0 0.4
10/09/2024
6.27
 92,582 6.27 6.47 6.27 43,100 0 0.6
09/09/2024
6.32
 121,330 6.13 6.32 6.13 0 0 0
06/09/2024
6.18
 52,111 6.08 6.18 6.08 24,800 0 0.3
05/09/2024
6.08
 89,734 6.18 6.18 6.08 73,700 0 0.9
04/09/2024
6.13
 77,764 6.32 6.32 6.08 47,200 0 0.6
30/08/2024
6.27
 75,173 6.32 6.37 6.23 39,800 0 0.5
29/08/2024
6.27
 96,684 6.32 6.42 6.27 58,600 0 0.8
28/08/2024
6.32
 227,896 6.03 6.61 6.03 40,300 0 0.5
27/08/2024
5.98
 127,937 5.84 5.98 5.84 32,200 0 0.4
26/08/2024
5.89
 46,417 5.89 5.89 5.84 22,600 0 0.3
23/08/2024
5.89
 33,458 5.89 5.94 5.84 24,400 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |