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)
12/12/2022
10.63
 3,586 10.63 10.63 10 0 0 0
09/12/2022
10.63
 2,002 10.63 10.63 10.63 0 0 0
08/12/2022
10.63
 8,189 10.63 10.69 10.63 0 0 0
07/12/2022
10.63
 0 10.50 10.63 10.50 0 0 0
06/12/2022
10.50
 800 11.56 11.56 10.50 0 0 0
05/12/2022
11.56
 1,757 10.50 11.56 11.56 0 0 0
02/12/2022
10.50
 20,031 10.75 10.75 10 0 0 0
01/12/2022
10.75
 8,304 9.69 10.94 10 0 0 0
30/11/2022
9.69
 11,450 10.13 10.13 8.81 0 0 0
29/11/2022
10.13
 8,992 10.19 10.19 10.06 0 0 0
28/11/2022
10.19
 6,000 10 10.19 9.69 0 0 0
25/11/2022
10
 5,200 9.38 10 8.75 0 0 0
24/11/2022
9.38
 1,200 10.31 10.31 8.88 0 0 0
23/11/2022
10.31
 181 10.19 10.31 10.31 0 0 0
22/11/2022
10.19
 16,765 10.31 10.44 9.50 0 0 0
21/11/2022
10.31
 900 10.19 10.31 10.31 0 0 0
18/11/2022
10.19
 10,900 10.50 10.50 9.56 0 0 0
17/11/2022
10.50
 1,606 10 10.50 9.88 0 0 0
16/11/2022
10
 11,931 8.56 10.13 9 0 0 0
15/11/2022
8.56
 9,341 9.63 10.06 8.56 0 0 0
14/11/2022
9.63
 4,301 10.75 10.75 9.63 0 0 0
11/11/2022
10.75
 7,826 11.31 11.88 10.75 0 0 0
10/11/2022
11.31
 7,052 13.19 13.44 11.31 0 0 0
09/11/2022
13.19
 6,154 13.31 13.31 12.25 0 0 0
08/11/2022
13.31
 895 13.31 13.44 12.38 0 0 0
07/11/2022
13.31
 1,319 13.25 13.38 12.25 0 0 0
04/11/2022
13.25
 5,200 13.38 13.44 13.25 0 0 0
03/11/2022
13.38
 1,200 13.44 13.56 12.63 0 0 0
02/11/2022
13.44
 500 13.75 13.75 13.44 0 0 0
01/11/2022
13.75
 100 13.88 13.88 13.75 0 0 0
31/10/2022
13.88
 18,010 12.63 13.88 12.50 0 0 0
28/10/2022
12.63
 700 14.13 14.13 12.63 0 0 0
27/10/2022
14.13
 19,040 13.75 14.13 12.25 0 0 0
26/10/2022
13.75
 300 14 14 13.75 0 0 0
25/10/2022
14
 6,450 14.06 14.19 12.25 0 0 0
24/10/2022
14.06
 1,798 14.44 14.44 12.25 0 0 0
21/10/2022
14.44
 1,300 14.69 14.69 14.06 0 0 0
20/10/2022
14.69
 26 14.69 14.69 14.69 0 0 0
19/10/2022
14.69
 207 14.31 14.69 14.69 0 0 0
18/10/2022
14.31
 130 14.31 14.31 14.31 0 0 0
17/10/2022
14.31
 5,802 14.31 14.31 14.06 0 0 0
14/10/2022
14.31
 371 14.38 14.38 14.31 0 0 0
13/10/2022
14.38
 100 14.13 14.38 14.38 0 0 0
12/10/2022
14.13
 3,305 14.31 14.81 14.13 0 0 0
11/10/2022
14.31
 9,090 15.25 15.25 14.31 0 0 0
10/10/2022
15.25
 1,268 15.25 15.25 15.25 0 0 0
07/10/2022
15.25
 12,260 15.31 15.31 14.31 0 0 0
06/10/2022
15.31
 6,196 15.25 15.31 15 0 0 0
05/10/2022
15.25
 274 15.13 15.25 15.13 0 0 0
04/10/2022
15.13
 7,354 15.38 15.38 15 0 0 0
03/10/2022
15.38
 8,500 15.25 15.38 14.38 0 0 0
30/09/2022
15.25
 16,318 15.50 15.50 14.31 0 0 0
29/09/2022
15.50
 768 15.38 15.56 15.44 0 0 0
28/09/2022
15.38
 4,800 15.38 15.38 15 0 0 0
27/09/2022
15.38
 422 15.44 15.44 15.38 0 0 0
26/09/2022
15.44
 9,500 15.44 15.44 15 0 0 0
23/09/2022
15.44
 1,200 15.56 15.56 15.06 0 0 0
22/09/2022
15.56
 2,873 15.50 15.56 15.31 0 0 0
21/09/2022
15.50
 2,901 15.63 15.63 15.38 0 0 0
20/09/2022
15.63
 1,688 15.69 15.69 15 0 60 -0.0
19/09/2022
15.69
 10,534 15.63 15.75 14.75 0 0 0
16/09/2022
15.63
 9,193 15.56 16.13 14.94 0 0 0
15/09/2022
15.56
 997 15.63 15.75 15.50 0 0 0
14/09/2022
15.63
 1,278 15.06 15.94 15.44 0 0 0
13/09/2022
15.06
 1,011 14.75 16.25 14.94 0 0 0
12/09/2022
14.75
 2,776 16.06 16.25 14.75 0 52 -0.0
09/09/2022
16.06
 4,815 16.06 16.06 15.31 0 0 0
08/09/2022
16.06
 3,097 15.56 16.25 15.31 0 0 0
07/09/2022
15.56
 10,500 15.81 15.81 15.56 0 0 0
06/09/2022
15.81
 2,100 15.94 16.25 15.81 0 0 0
05/09/2022
15.94
 3,034 15.88 16.25 15.94 0 0 0
31/08/2022
15.88
 4,513 16.50 16.50 15.88 0 0 0
30/08/2022
16.50
 333 15.63 16.50 15.81 0 0 0
29/08/2022
15.63
 1,820 17.13 17.13 15.50 0 0 0
26/08/2022
17.13
 19,741 16.69 17.19 16.56 0 0 0
25/08/2022
16.69
 4,827 16 16.69 16.56 0 0 0
24/08/2022
16
 6,600 15.88 16.38 16 0 0 0
23/08/2022
15.88
 5,500 16.06 16.63 15.06 0 0 0
22/08/2022
16.06
 7,300 16.19 16.25 16.06 0 0 0
19/08/2022
16.19
 9,500 16.06 16.69 15.94 0 0 0
18/08/2022
16.06
 6,100 17.25 17.25 16.06 0 0 0
17/08/2022
17.25
 3,101 16.19 17.31 16.56 0 0 0
16/08/2022
16.19
 41,620 16.63 17.88 15.94 0 0 0
15/08/2022
16.63
 45,369 17.06 17.31 16.56 0 0 0
12/08/2022
17.06
 7,200 17.44 17.44 17.06 0 0 0
11/08/2022
17.44
 11,983 18.25 18.25 17.19 0 0 0
10/08/2022
18.25
 21,100 17.75 18.75 17.38 0 0 0
09/08/2022
17.75
 23,107 16.75 17.88 16.81 0 0 0
08/08/2022
16.75
 55,461 15.31 16.75 15.25 0 0 0
05/08/2022
15.31
 7,066 15.13 15.38 15.06 0 0 0
04/08/2022
15.13
 7,466 14.56 15.13 14.69 0 0 0
03/08/2022
14.56
 6,674 14.44 14.63 14.50 0 0 0
02/08/2022
14.44
 4,748 14.75 14.81 14.38 0 0 0
01/08/2022
14.75
 102 14.75 14.75 14.75 0 0 0
29/07/2022
14.75
 100 14.69 14.75 14.75 0 0 0
28/07/2022
14.69
 3,101 14.50 15 14.63 0 0 0
27/07/2022
14.50
 1,910 14.63 15.31 14.50 0 0 0
26/07/2022
14.63
 3,601 14.69 14.69 14.56 0 0 0
25/07/2022
14.69
 1,375 14.94 14.94 13.88 0 0 0
22/07/2022
14.94
 200 14.94 14.94 14.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |