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)
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
28/09/2023
6.03
 13,300 6.03 6.08 5.94 0 0 0
27/09/2023
6.03
 4,300 5.98 6.08 5.98 0 0 0
26/09/2023
5.98
 10,600 6.08 6.13 5.94 0 0 0
25/09/2023
6.08
 39,900 6.42 6.42 6.03 0 0 0
22/09/2023
6.42
 27,400 6.47 6.47 6.32 0 0 0
21/09/2023
6.47
 24,400 6.56 6.56 6.47 0 0 0
20/09/2023
6.56
 7,800 6.56 6.71 6.47 0 0 0
19/09/2023
6.56
 43,700 6.56 6.71 6.47 0 0 0
18/09/2023
6.56
 44,100 6.66 6.81 6.47 0 0 0
15/09/2023
6.66
 16,400 6.81 6.85 6.66 0 0 0
14/09/2023
6.81
 100,800 6.66 6.90 6.61 0 0 0
13/09/2023
6.66
 15,700 6.66 6.66 6.56 0 0 0
12/09/2023
6.66
 26,500 6.66 6.66 6.52 0 0 0
11/09/2023
6.66
 64,200 6.76 6.76 6.52 0 0 0
08/09/2023
6.76
 54,500 6.71 6.76 6.66 0 0 0
07/09/2023
6.71
 51,400 6.71 6.81 6.71 0 0 0
06/09/2023
6.71
 48,000 6.71 6.85 6.61 0 0 0
05/09/2023
6.71
 56,300 6.56 6.76 6.56 0 0 0
31/08/2023
6.56
 30,300 6.56 6.56 6.52 0 0 0
30/08/2023
6.56
 24,600 6.52 6.56 6.47 0 0 0
29/08/2023
6.52
 32,400 6.47 6.61 6.42 0 0 0
28/08/2023
6.47
 22,800 6.42 6.52 6.37 0 0 0
25/08/2023
6.42
 35,000 6.47 6.52 6.37 0 0 0
24/08/2023
6.47
 53,200 6.42 6.47 6.27 0 0 0
23/08/2023
6.42
 8,800 6.47 6.61 6.42 0 0 0
22/08/2023
6.47
 42,300 6.56 6.56 6.18 0 0 0
21/08/2023
6.56
 90,500 6.76 6.76 6.23 0 0 0
18/08/2023
6.76
 71,200 7.24 7.24 6.61 0 0 0
17/08/2023
7.24
 84,300 7.34 7.43 7.09 0 0 0
16/08/2023
7.34
 123,900 7.05 7.34 7.00 0 0 0
15/08/2023
7.05
 46,700 7.05 7.09 7.00 0 0 0
14/08/2023
7.05
 40,800 7.19 7.19 7.05 0 0 0
11/08/2023
7.19
 78,200 7.19 7.24 7.00 0 0 0
10/08/2023
7.19
 116,400 7.09 7.34 7.05 0 0 0
09/08/2023
7.09
 41,400 7.14 7.19 7.00 0 0 0
08/08/2023
7.14
 99,100 7.05 7.34 7.09 0 0 0
07/08/2023
7.05
 107,100 7.14 7.29 7.05 0 0 0
04/08/2023
7.14
 126,000 7.19 7.19 6.85 0 0 0
03/08/2023
7.19
 96,100 7.34 7.38 7.00 0 0 0
02/08/2023
7.34
 212,200 6.90 7.48 6.76 0 0 0
01/08/2023
6.90
 191,700 6.61 7.24 6.61 0 0 0
31/07/2023
6.61
 45,700 6.52 6.76 6.56 0 0 0
28/07/2023
6.52
 44,300 6.61 6.61 6.47 0 0 0
27/07/2023
6.61
 67,700 6.66 6.71 6.42 0 0 0
26/07/2023
6.66
 47,500 6.81 6.81 6.61 0 0 0
25/07/2023
6.81
 51,000 6.85 6.95 6.81 0 0 0
24/07/2023
6.85
 51,200 6.76 6.85 6.71 0 0 0
21/07/2023
6.76
 28,200 6.81 6.85 6.71 0 0 0
20/07/2023
6.81
 70,300 6.76 6.81 6.66 0 0 0
19/07/2023
6.76
 83,700 6.76 6.90 6.71 0 0 0
18/07/2023
6.76
 75,500 6.56 6.90 6.56 0 0 0
17/07/2023
6.56
 52,300 6.56 6.56 6.42 0 0 0
14/07/2023
6.56
 37,000 6.52 6.56 6.47 0 0 0
13/07/2023
6.52
 28,600 6.52 6.56 6.37 0 0 0
12/07/2023
6.52
 16,300 6.56 6.71 6.47 0 0 0
11/07/2023
6.56
 36,200 6.42 6.61 6.42 0 0 0
10/07/2023
6.42
 43,300 6.42 6.56 6.37 0 0 0
07/07/2023
6.42
 32,600 6.52 6.52 6.32 0 0 0
06/07/2023
6.52
 47,700 6.61 6.66 6.47 0 0 0
05/07/2023
6.61
 11,314 6.66 6.66 6.56 0 0 0
04/07/2023
6.66
 21,199 6.66 6.66 6.52 0 0 0
03/07/2023
6.66
 12,704 6.56 6.66 6.47 0 0 0
30/06/2023
6.56
 34,698 6.66 6.66 6.47 0 0 0
29/06/2023
6.66
 28,937 6.76 6.76 6.61 0 0 0
28/06/2023
6.76
 84,001 6.66 6.76 6.66 0 0 0
27/06/2023
6.66
 29,700 6.71 6.71 6.61 0 0 0
26/06/2023
6.71
 55,710 6.81 6.85 6.61 0 0 0
23/06/2023
6.81
 59,300 6.95 6.95 6.81 0 0 0
22/06/2023
6.95
 121,885 6.66 6.95 6.61 4,000 0 0.1
21/06/2023
6.66
 53,361 6.76 6.76 6.27 0 0 0
20/06/2023
6.76
 33,299 6.76 6.76 6.66 0 0 0
19/06/2023
6.76
 81,000 6.90 6.90 6.61 0 0 0
16/06/2023
6.90
 123,281 6.90 7.00 6.66 0 0 0
15/06/2023
6.90
 59,698 6.95 7.00 6.81 0 0 0
14/06/2023
6.95
 83,471 7.05 7.29 6.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |