Ngân hàng TMCP Kiên Long (klb)

11.40
0.15
(1.33%)
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)
23/02/2024
5.94
 39,440 5.94 6.08 5.94 0 0 0
22/02/2024
5.98
 26,708 5.89 5.98 5.89 0 0 0
21/02/2024
5.89
 15,644 5.94 5.94 5.89 0 0 0
20/02/2024
5.89
 10,340 6.03 6.03 5.89 0 0 0
19/02/2024
5.84
 11,339 5.98 5.98 5.84 0 0 0
16/02/2024
5.89
 4,721 5.98 6.03 5.89 0 0 0
15/02/2024
5.98
 41,310 5.84 6.03 5.79 0 0 0
07/02/2024
5.84
 16,524 5.84 5.89 5.79 0 0 0
06/02/2024
5.84
 14,730 5.84 5.89 5.84 0 0 0
05/02/2024
5.79
 20,000 5.69 5.89 5.69 0 0 0
02/02/2024
5.74
 5,902 5.69 5.74 5.69 0 0 0
01/02/2024
5.74
 3,684 5.74 5.74 5.74 0 0 0
31/01/2024
5.74
 14,066 6.03 6.27 5.74 0 0 0
30/01/2024
5.79
 5,580 5.79 5.89 5.74 0 0 0
29/01/2024
5.74
 5,210 5.79 5.79 5.74 0 0 0
26/01/2024
5.79
 43,021 5.89 6.03 5.74 0 0 0
25/01/2024
5.79
 18,227 5.74 5.94 5.69 0 0 0
24/01/2024
5.69
 41,882 5.79 5.79 5.69 0 0 0
23/01/2024
5.89
 11,944 5.89 5.89 5.69 0 0 0
22/01/2024
5.79
 17,769 5.89 5.89 5.79 0 0 0
19/01/2024
5.84
 12,073 5.79 6.03 5.79 0 0 0
18/01/2024
5.84
 5,911 5.89 5.89 5.79 0 0 0
17/01/2024
5.89
 26,970 5.98 5.98 5.79 0 0 0
16/01/2024
5.98
 16,900 5.98 5.98 5.79 0 0 0
15/01/2024
5.98
 18,812 6.13 6.13 5.94 0 0 0
12/01/2024
6.13
 42,510 6.13 6.27 5.94 0 0 0
11/01/2024
6.13
 118,402 5.79 6.52 5.74 0 0 0
10/01/2024
5.74
 17,223 5.79 5.84 5.69 0 0 0
09/01/2024
5.79
 35,943 5.79 5.84 5.60 0 0 0
08/01/2024
5.79
 13,471 5.84 5.84 5.69 0 0 0
05/01/2024
5.84
 30,320 5.69 5.98 5.69 2,800 0 0.0
04/01/2024
5.69
 50,606 5.60 5.94 5.60 0 0 0
03/01/2024
5.60
 18,432 5.55 5.65 5.50 0 0 0
02/01/2024
5.55
 9,994 5.84 5.84 5.55 0 0 0
29/12/2023
5.50
 4,200 5.55 5.60 5.50 0 0 0
28/12/2023
5.55
 6,700 5.50 5.55 5.50 0 0 0
27/12/2023
5.50
 25,700 5.55 5.55 5.45 0 0 0
26/12/2023
5.55
 3,700 5.60 5.60 5.55 0 0 0
25/12/2023
5.60
 10,700 5.55 5.60 5.50 0 0 0
22/12/2023
5.55
 6,600 5.50 5.69 5.45 0 0 0
21/12/2023
5.50
 1,100 5.55 5.55 5.50 0 0 0
20/12/2023
5.55
 3,600 5.50 5.60 5.45 0 0 0
19/12/2023
5.50
 8,400 5.45 5.55 5.45 0 0 0
18/12/2023
5.45
 4,600 5.60 5.60 5.45 0 0 0
15/12/2023
5.60
 2,100 5.55 5.60 5.55 0 0 0
14/12/2023
5.55
 15,600 5.60 5.65 5.50 0 0 0
13/12/2023
5.60
 8,800 5.55 5.74 5.60 0 0 0
12/12/2023
5.55
 3,400 5.74 5.74 5.55 0 0 0
11/12/2023
5.74
 32,600 5.60 5.79 5.60 0 0 0
08/12/2023
5.60
 14,100 5.60 5.60 5.55 0 0 0
07/12/2023
5.60
 8,900 5.55 5.60 5.50 0 0 0
06/12/2023
5.55
 7,300 5.55 5.60 5.50 0 0 0
05/12/2023
5.55
 14,800 5.55 5.60 5.50 0 0 0
04/12/2023
5.55
 8,200 5.55 5.60 5.50 0 0 0
01/12/2023
5.55
 54,700 5.55 5.55 5.50 0 0 0
30/11/2023
5.55
 76,700 5.50 5.60 5.55 0 0 0
29/11/2023
5.50
 21,700 5.50 5.55 5.50 0 0 0
28/11/2023
5.50
 7,700 5.50 5.60 5.45 0 0 0
27/11/2023
5.50
 5,300 5.50 5.74 5.50 0 0 0
24/11/2023
5.50
 44,500 5.55 5.55 5.45 0 0 0
23/11/2023
5.55
 27,000 5.60 5.60 5.55 0 0 0
22/11/2023
5.60
 14,300 5.60 5.65 5.55 0 0 0
21/11/2023
5.60
 16,300 5.60 5.65 5.60 0 0 0
20/11/2023
5.60
 11,000 5.60 5.69 5.50 0 0 0
17/11/2023
5.60
 26,400 5.69 5.74 5.60 0 0 0
16/11/2023
5.69
 17,800 5.65 5.69 5.65 0 0 0
15/11/2023
5.65
 24,100 5.69 5.79 5.65 0 0 0
14/11/2023
5.69
 17,000 5.45 5.74 5.50 0 0 0
13/11/2023
5.45
 15,800 5.60 5.65 5.45 0 0 0
10/11/2023
5.60
 7,000 5.69 5.69 5.55 0 0 0
09/11/2023
5.69
 20,400 5.69 5.74 5.60 0 0 0
08/11/2023
5.69
 18,200 5.55 5.69 5.41 0 0 0
07/11/2023
5.55
 3,600 5.60 5.60 5.55 0 0 0
06/11/2023
5.60
 6,300 5.65 5.65 5.45 0 0 0
03/11/2023
5.65
 6,300 5.60 5.65 5.55 0 0 0
02/11/2023
5.60
 22,600 5.36 5.60 5.36 0 0 0
01/11/2023
5.36
 7,600 5.31 5.55 5.36 0 0 0
31/10/2023
5.31
 16,900 5.50 5.55 5.31 0 0 0
30/10/2023
5.50
 6,800 5.50 5.55 5.36 0 0 0
27/10/2023
5.50
 24,600 5.45 5.50 5.36 0 0 0
26/10/2023
5.45
 12,100 5.60 5.60 5.45 0 0 0
25/10/2023
5.60
 18,300 5.60 5.74 5.60 0 0 0
24/10/2023
5.60
 13,100 5.65 5.69 5.60 0 0 0
23/10/2023
5.65
 9,900 5.65 5.65 5.60 0 0 0
20/10/2023
5.65
 9,100 5.69 5.69 5.50 0 0 0
19/10/2023
5.69
 9,700 5.65 5.69 5.55 0 0 0
18/10/2023
5.65
 25,200 5.84 5.84 5.41 0 0 0
17/10/2023
5.84
 8,500 5.89 5.89 5.84 0 0 0
16/10/2023
5.89
 15,500 6.03 6.03 5.84 0 0 0
13/10/2023
6.03
 3,300 6.13 6.13 6.03 0 0 0
12/10/2023
6.13
 38,800 5.79 6.13 5.79 0 0 0
11/10/2023
5.79
 15,500 5.79 5.79 5.79 0 0 0
10/10/2023
5.79
 11,400 5.79 5.89 5.79 0 0 0
09/10/2023
5.79
 25,500 5.79 5.84 5.74 0 0 0
06/10/2023
5.79
 24,900 5.79 5.89 5.74 0 0 0
05/10/2023
5.79
 5,000 5.84 5.84 5.74 0 0 0
04/10/2023
5.84
 14,000 5.79 5.94 5.79 0 0 0
03/10/2023
5.79
 13,500 5.94 5.98 5.79 0 0 0
02/10/2023
5.94
 20,000 6.03 6.03 5.94 0 0 0
29/09/2023
6.03
 15,000 6.03 6.18 6.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |