Ngân hàng TMCP Kiên Long (klb)

13.75
-0.05
(-0.36%)
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
(2026-02-11) 		-0.75 -5.15% 6,374,600 709,300 10.3
12.95
15.25
13.75
2 tháng
(2026-01-15) 		-3.35 -19.53% 21,469,100 1,785,700 28.3
12.95
18.15
13.75
3 tháng
(2025-12-15) 		-2 -12.66% 30,286,400 1,778,600 28.2
12.95
18.15
13.75
6 tháng
(2025-09-15) 		-1.51 -9.88% 66,806,500 1,778,300 28.7
12.95
18.15
13.75
12 tháng
(2025-03-18) 		5.80 72.50% 144,299,600 2,811,000 39.9
6.13
18.15
13.75
24 tháng
(2024-03-25) 		6.30 84% 176,583,881 6,637,100 86.8
6.13
18.15
13.75
36 tháng
(2023-03-29) 		7.05 104.44% 188,039,479 6,642,840 86.9
6.13
18.15
13.75
60 tháng
(2021-04-08) 		1.41 11.39% 251,546,797 6,607,211 85.6
6.13
24.94
13.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/10/2023
7.56
 14,000 7.50 7.69 7.50 0 0 0
03/10/2023
7.50
 13,500 7.69 7.75 7.50 0 0 0
02/10/2023
7.69
 20,000 7.81 7.81 7.69 0 0 0
29/09/2023
7.81
 15,000 7.81 8 7.81 0 0 0
28/09/2023
7.81
 13,300 7.81 7.88 7.69 0 0 0
27/09/2023
7.81
 4,300 7.75 7.88 7.75 0 0 0
26/09/2023
7.75
 10,600 7.88 7.94 7.69 0 0 0
25/09/2023
7.88
 39,900 8.31 8.31 7.81 0 0 0
22/09/2023
8.31
 27,400 8.38 8.38 8.19 0 0 0
21/09/2023
8.38
 24,400 8.50 8.50 8.38 0 0 0
20/09/2023
8.50
 7,800 8.50 8.69 8.38 0 0 0
19/09/2023
8.50
 43,700 8.50 8.69 8.38 0 0 0
18/09/2023
8.50
 44,100 8.63 8.81 8.38 0 0 0
15/09/2023
8.63
 16,400 8.81 8.88 8.63 0 0 0
14/09/2023
8.81
 100,800 8.63 8.94 8.56 0 0 0
13/09/2023
8.63
 15,700 8.63 8.63 8.50 0 0 0
12/09/2023
8.63
 26,500 8.63 8.63 8.44 0 0 0
11/09/2023
8.63
 64,200 8.75 8.75 8.44 0 0 0
08/09/2023
8.75
 54,500 8.69 8.75 8.63 0 0 0
07/09/2023
8.69
 51,400 8.69 8.81 8.69 0 0 0
06/09/2023
8.69
 48,000 8.69 8.88 8.56 0 0 0
05/09/2023
8.69
 56,300 8.50 8.75 8.50 0 0 0
31/08/2023
8.50
 30,300 8.50 8.50 8.44 0 0 0
30/08/2023
8.50
 24,600 8.44 8.50 8.38 0 0 0
29/08/2023
8.44
 32,400 8.38 8.56 8.31 0 0 0
28/08/2023
8.38
 22,800 8.31 8.44 8.25 0 0 0
25/08/2023
8.31
 35,000 8.38 8.44 8.25 0 0 0
24/08/2023
8.38
 53,200 8.31 8.38 8.13 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |