Ngân hàng TMCP Kiên Long (klb)

11.25
0
(0%)
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)
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
22/08/2024
5.89
 56,013 5.89 5.89 5.84 32,000 0 0.4
21/08/2024
5.84
 28,948 5.84 5.84 5.79 15,700 0 0.2
20/08/2024
5.84
 68,220 5.84 5.84 5.79 25,900 0 0.3
19/08/2024
5.79
 34,715 5.79 5.79 5.74 25,600 0 0.3
16/08/2024
5.79
 86,277 5.69 5.79 5.69 48,100 0 0.6
15/08/2024
5.69
 70,406 5.74 5.74 5.69 65,600 0 0.8
14/08/2024
5.69
 41,767 5.69 5.74 5.69 21,000 0 0.2
13/08/2024
5.69
 86,252 5.69 5.69 5.65 52,000 0 0.6
12/08/2024
5.74
 10,414 5.69 5.74 5.69 1,900 11 0.0
09/08/2024
5.69
 40,689 5.69 5.74 5.65 7,000 0 0.1
08/08/2024
5.65
 61,615 5.65 5.69 5.65 48,000 0 0.6
07/08/2024
5.74
 70,759 5.69 5.79 5.65 36,000 0 0.4
06/08/2024
5.69
 33,823 5.55 5.69 5.55 26,900 0 0.3
05/08/2024
5.55
 151,322 5.74 5.74 5.55 110,000 0 1.3
02/08/2024
5.74
 73,444 5.69 5.74 5.65 44,600 0 0.5
01/08/2024
5.74
 104,547 5.69 5.74 5.65 62,006 0 0.7
31/07/2024
5.74
 55,991 5.69 5.74 5.65 35,105 0 0.4
30/07/2024
5.69
 17,201 5.60 5.74 5.55 7,500 0 0.1
29/07/2024
5.65
 27,504 5.60 5.65 5.55 0 0 0
26/07/2024
5.69
 38,068 5.65 5.69 5.55 0 0 0
25/07/2024
5.79
 44,057 5.79 5.79 5.55 0 0 0
24/07/2024
5.79
 88,500 5.84 5.84 5.65 0 0 0
23/07/2024
5.94
 152,900 5.79 6.03 5.65 0 0 0
22/07/2024
6.13
 55,031 5.65 6.13 5.60 0 0 0
19/07/2024
5.74
 75,700 5.74 5.74 5.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |