Ngân hàng TMCP Kiên Long (klb)

15.15
-0.05
(-0.33%)
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
(2025-12-29) 		-1.30 -7.88% 14,264,100 845,300 14.5
15.20
18.15
15.20
2 tháng
(2025-11-28) 		-0.10 -0.65% 25,340,900 802,200 13.8
15.20
18.15
15.20
3 tháng
(2025-10-29) 		-2.30 -13.14% 35,061,200 763,200 13.1
14.80
18.15
15.20
6 tháng
(2025-07-31) 		0.83 5.74% 76,074,000 842,400 15.1
13.31
18.15
15.20
12 tháng
(2025-02-03) 		7.89 107.86% 144,695,401 3,266,900 43.4
6.13
18.15
15.20
24 tháng
(2024-02-07) 		7.64 100.99% 166,983,202 5,697,100 73.0
6.13
18.15
15.20
36 tháng
(2023-02-13) 		8.39 123.12% 178,617,354 5,703,540 73.1
6.13
18.15
15.20
60 tháng
(2021-02-22) 		5.52 57.04% 245,784,245 5,696,211 72.4
6.13
24.94
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/08/2023
8.31
 8,800 8.38 8.56 8.31 0 0 0
22/08/2023
8.38
 42,300 8.50 8.50 8 0 0 0
21/08/2023
8.50
 90,500 8.75 8.75 8.06 0 0 0
18/08/2023
8.75
 71,200 9.38 9.38 8.56 0 0 0
17/08/2023
9.38
 84,300 9.50 9.63 9.19 0 0 0
16/08/2023
9.50
 123,900 9.13 9.50 9.06 0 0 0
15/08/2023
9.13
 46,700 9.13 9.19 9.06 0 0 0
14/08/2023
9.13
 40,800 9.31 9.31 9.13 0 0 0
11/08/2023
9.31
 78,200 9.31 9.38 9.06 0 0 0
10/08/2023
9.31
 116,400 9.19 9.50 9.13 0 0 0
09/08/2023
9.19
 41,400 9.25 9.31 9.06 0 0 0
08/08/2023
9.25
 99,100 9.13 9.50 9.19 0 0 0
07/08/2023
9.13
 107,100 9.25 9.44 9.13 0 0 0
04/08/2023
9.25
 126,000 9.31 9.31 8.88 0 0 0
03/08/2023
9.31
 96,100 9.50 9.56 9.06 0 0 0
02/08/2023
9.50
 212,200 8.94 9.69 8.75 0 0 0
01/08/2023
8.94
 191,700 8.56 9.38 8.56 0 0 0
31/07/2023
8.56
 45,700 8.44 8.75 8.50 0 0 0
28/07/2023
8.44
 44,300 8.56 8.56 8.38 0 0 0
27/07/2023
8.56
 67,700 8.63 8.69 8.31 0 0 0
26/07/2023
8.63
 47,500 8.81 8.81 8.56 0 0 0
25/07/2023
8.81
 51,000 8.88 9 8.81 0 0 0
24/07/2023
8.88
 51,200 8.75 8.88 8.69 0 0 0
21/07/2023
8.75
 28,200 8.81 8.88 8.69 0 0 0
20/07/2023
8.81
 70,300 8.75 8.81 8.63 0 0 0
19/07/2023
8.75
 83,700 8.75 8.94 8.69 0 0 0
18/07/2023
8.75
 75,500 8.50 8.94 8.50 0 0 0
17/07/2023
8.50
 52,300 8.50 8.50 8.31 0 0 0
14/07/2023
8.50
 37,000 8.44 8.50 8.38 0 0 0
13/07/2023
8.44
 28,600 8.44 8.50 8.25 0 0 0
12/07/2023
8.44
 16,300 8.50 8.69 8.38 0 0 0
11/07/2023
8.50
 36,200 8.31 8.56 8.31 0 0 0
10/07/2023
8.31
 43,300 8.31 8.50 8.25 0 0 0
07/07/2023
8.31
 32,600 8.44 8.44 8.19 0 0 0
06/07/2023
8.44
 47,700 8.56 8.63 8.38 0 0 0
05/07/2023
8.56
 11,314 8.63 8.63 8.50 0 0 0
04/07/2023
8.63
 21,199 8.63 8.63 8.44 0 0 0
03/07/2023
8.63
 12,704 8.50 8.63 8.38 0 0 0
30/06/2023
8.50
 34,698 8.63 8.63 8.38 0 0 0
29/06/2023
8.63
 28,937 8.75 8.75 8.56 0 0 0
28/06/2023
8.75
 84,001 8.63 8.75 8.63 0 0 0
27/06/2023
8.63
 29,700 8.69 8.69 8.56 0 0 0
26/06/2023
8.69
 55,710 8.81 8.88 8.56 0 0 0
23/06/2023
8.81
 59,300 9 9 8.81 0 0 0
22/06/2023
9
 121,885 8.63 9 8.56 4,000 0 0.1
21/06/2023
8.63
 53,361 8.75 8.75 8.13 0 0 0
20/06/2023
8.75
 33,299 8.75 8.75 8.63 0 0 0
19/06/2023
8.75
 81,000 8.94 8.94 8.56 0 0 0
16/06/2023
8.94
 123,281 8.94 9.06 8.63 0 0 0
15/06/2023
8.94
 59,698 9 9.06 8.81 0 0 0
14/06/2023
9
 83,471 9.13 9.44 8.94 0 0 0
13/06/2023
9.13
 64,578 9.13 9.19 9 0 0 0
12/06/2023
9.13
 110,948 8.94 9.13 8.69 0 0 0
09/06/2023
8.94
 103,344 8.81 9 8.69 0 0 0
08/06/2023
8.81
 131,748 9.13 9.31 8.81 0 0 0
07/06/2023
9.13
 113,235 9.19 9.38 8.63 0 1,034 -0.0
06/06/2023
9.19
 145,634 9.06 9.25 8.63 0 0 0
05/06/2023
9.06
 359,689 8.63 9.81 8.75 0 0 0
02/06/2023
8.63
 225,203 8.06 8.63 8.06 0 0 0
01/06/2023
8.06
 285,436 7.13 8.13 7.13 0 0 0
31/05/2023
7.13
 31,420 7.13 7.13 7.06 0 0 0
30/05/2023
7.13
 39,226 7.06 7.19 7.06 0 26 -0.0
29/05/2023
7.06
 8,300 7.06 7.06 7.06 0 0 0
26/05/2023
7.06
 21,167 7.06 7.13 7 0 0 0
25/05/2023
7.06
 35,200 7.25 7.25 7 0 0 0
24/05/2023
7.25
 1,781,524 7.25 7.44 7.25 0 0 0
23/05/2023
7.25
 21,307 7.25 7.44 7.25 0 0 0
22/05/2023
7.25
 37,921 7.19 7.25 7.25 0 0 0
19/05/2023
7.19
 27,100 7.19 7.19 7.13 0 0 0
18/05/2023
7.19
 39,407 7.19 7.19 7.13 0 0 0
17/05/2023
7.19
 32,591 7.19 7.31 7.13 0 0 0
16/05/2023
7.19
 66,531 7.25 7.25 7.06 0 0 0
15/05/2023
7.25
 58,065 7.19 7.38 7.19 0 0 0
12/05/2023
7.19
 32,661 7.25 7.31 7.06 0 0 0
11/05/2023
7.25
 100,525 7 7.25 6.94 0 0 0
10/05/2023
7
 32,205 6.94 7 6.88 0 0 0
09/05/2023
6.94
 13,924 6.94 6.94 6.88 0 0 0
08/05/2023
6.94
 30,311 6.88 7.06 6.88 0 0 0
05/05/2023
6.88
 17,600 6.94 6.94 6.81 0 0 0
04/05/2023
6.94
 45,910 7 7 6.88 0 0 0
28/04/2023
7
 38,138 7 7 6.88 0 0 0
27/04/2023
7
 43,600 6.88 7.06 6.88 0 0 0
26/04/2023
6.88
 5,410 6.94 6.94 6.81 0 0 0
25/04/2023
6.94
 68,621 7.06 7.06 6.81 0 0 0
24/04/2023
7.06
 20,000 7 7.06 7 0 0 0
21/04/2023
7
 17,529 7 7.06 7 0 0 0
20/04/2023
7
 24,400 6.94 7 6.94 0 0 0
19/04/2023
6.94
 52,403 7.06 7.13 6.88 0 0 0
18/04/2023
7.06
 26,738 7.06 7.25 7.06 0 0 0
17/04/2023
7.06
 21,103 7.13 7.19 7 0 0 0
14/04/2023
7.13
 38,651 7.13 7.44 7.13 0 0 0
13/04/2023
7.13
 81,231 7.50 7.56 7.13 0 0 0
12/04/2023
7.50
 122,215 7.38 7.69 7.38 0 0 0
11/04/2023
7.38
 187,688 6.94 7.44 6.88 0 0 0
10/04/2023
6.94
 101,501 6.75 7.06 6.75 0 0 0
07/04/2023
6.75
 21,601 6.69 6.75 6.69 0 0 0
06/04/2023
6.69
 33,207 6.75 6.81 6.69 0 0 0
05/04/2023
6.75
 21,153 6.75 6.75 6.69 0 0 0
04/04/2023
6.75
 17,291 6.81 6.81 6.63 0 0 0
03/04/2023
6.81
 35,100 6.63 6.81 6.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |