Ngân hàng TMCP Kiên Long (klb)

14.65
0.25
(1.74%)
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
(2026-03-30) 		1.45 11.20% 7,776,500 38,185 0.5
12.95
14.65
14.65
2 tháng
(2026-03-02) 		-0.30 -2.04% 12,990,600 791,985 10.9
12.50
14.70
14.65
3 tháng
(2026-01-29) 		-0.75 -4.95% 19,418,900 1,480,085 21.3
12.50
15.40
14.65
6 tháng
(2025-10-31) 		-2.30 -13.77% 53,088,900 2,282,285 35.1
12.50
18.15
14.65
12 tháng
(2025-05-05) 		6.71 87.32% 142,099,500 3,378,485 47.7
7.69
18.15
14.65
24 tháng
(2024-05-09) 		7.28 102.11% 186,298,072 7,176,985 94.3
6.13
18.15
14.65
36 tháng
(2023-05-15) 		7.15 98.62% 196,814,616 7,180,925 94.3
6.13
18.15
14.65
60 tháng
(2021-05-25) 		-0.04 -0.25% 251,077,934 7,161,196 93.5
6.13
24.94
14.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/02/2023
7.50
 37,096 7.50 7.63 7.44 0 0 0
02/02/2023
7.50
 27,321 7.63 7.63 7.38 0 0 0
01/02/2023
7.63
 76,285 7.63 7.69 7.19 0 0 0
31/01/2023
7.63
 53,159 7.63 7.63 7.44 0 0 0
30/01/2023
7.63
 80,662 7.63 7.69 7.50 0 43 -0.0
27/01/2023
7.63
 42,951 7.69 7.69 7.50 0 0 0
19/01/2023
7.69
 64,600 7.44 7.69 7.44 0 0 0
18/01/2023
7.44
 34,200 7.44 7.63 7.44 0 0 0
17/01/2023
7.44
 95,223 7.50 7.69 7.38 0 0 0
16/01/2023
7.50
 90,417 7.63 7.75 7.25 0 0 0
13/01/2023
7.63
 8,802 7.56 8 7.56 0 0 0
12/01/2023
7.56
 25,809 7.75 7.75 7.50 0 0 0
11/01/2023
7.75
 22,013 7.63 7.81 7.50 0 0 0
10/01/2023
7.63
 23,300 7.75 7.88 7.56 0 0 0
09/01/2023
7.75
 28,174 7.75 7.94 7.75 0 0 0
06/01/2023
7.75
 67,169 7.69 8.06 7.69 1,000 0 0.0
05/01/2023
7.69
 63,500 7.75 7.75 7.50 0 0 0
04/01/2023
7.75
 46,258 7.81 7.88 7.50 0 0 0
03/01/2023
7.81
 31,051 7.56 8.06 7.63 0 0 0
30/12/2022
7.56
 42,485 7.56 7.69 7.50 0 0 0
29/12/2022
7.56
 47,137 7.94 7.94 7.50 0 0 0
28/12/2022
7.94
 111,501 8.06 9.06 7.50 0 0 0
27/12/2022
8.06
 130,348 7.94 8.25 7.50 0 0 0
26/12/2022
7.94
 310,540 7.81 8.94 7.50 0 0 0
23/12/2022
7.81
 169,452 7.69 7.81 7.69 0 0 0
22/12/2022
7.69
 769,920 6.69 7.69 5.75 0 0 0
21/12/2022
6.69
 561,170 7.81 7.88 6.69 0 0 0
20/12/2022
7.81
 230,416 10.25 10.25 7.81 0 0 0
19/12/2022
10.25
 34,600 9.50 10.75 8.75 0 0 0
16/12/2022
9.50
 6,280 10.94 10.94 9.38 0 0 0
15/12/2022
10.94
 7,220 10.44 10.94 10.44 0 0 0
14/12/2022
10.44
 3,100 10.38 10.94 10.38 0 0 0
13/12/2022
10.38
 4,450 10.63 10.63 10.31 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |