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)
13/06/2023
7.05
 64,578 7.05 7.09 6.95 0 0 0
12/06/2023
7.05
 110,948 6.90 7.05 6.71 0 0 0
09/06/2023
6.90
 103,344 6.81 6.95 6.71 0 0 0
08/06/2023
6.81
 131,748 7.05 7.19 6.81 0 0 0
07/06/2023
7.05
 113,235 7.09 7.24 6.66 0 1,034 -0.0
06/06/2023
7.09
 145,634 7.00 7.14 6.66 0 0 0
05/06/2023
7.00
 359,689 6.66 7.58 6.76 0 0 0
02/06/2023
6.66
 225,203 6.23 6.66 6.23 0 0 0
01/06/2023
6.23
 285,436 5.50 6.27 5.50 0 0 0
31/05/2023
5.50
 31,420 5.50 5.50 5.45 0 0 0
30/05/2023
5.50
 39,226 5.45 5.55 5.45 0 26 -0.0
29/05/2023
5.45
 8,300 5.45 5.45 5.45 0 0 0
26/05/2023
5.45
 21,167 5.45 5.50 5.41 0 0 0
25/05/2023
5.45
 35,200 5.60 5.60 5.41 0 0 0
24/05/2023
5.60
 1,781,524 5.60 5.74 5.60 0 0 0
23/05/2023
5.60
 21,307 5.60 5.74 5.60 0 0 0
22/05/2023
5.60
 37,921 5.55 5.60 5.60 0 0 0
19/05/2023
5.55
 27,100 5.55 5.55 5.50 0 0 0
18/05/2023
5.55
 39,407 5.55 5.55 5.50 0 0 0
17/05/2023
5.55
 32,591 5.55 5.65 5.50 0 0 0
16/05/2023
5.55
 66,531 5.60 5.60 5.45 0 0 0
15/05/2023
5.60
 58,065 5.55 5.69 5.55 0 0 0
12/05/2023
5.55
 32,661 5.60 5.65 5.45 0 0 0
11/05/2023
5.60
 100,525 5.41 5.60 5.36 0 0 0
10/05/2023
5.41
 32,205 5.36 5.41 5.31 0 0 0
09/05/2023
5.36
 13,924 5.36 5.36 5.31 0 0 0
08/05/2023
5.36
 30,311 5.31 5.45 5.31 0 0 0
05/05/2023
5.31
 17,600 5.36 5.36 5.26 0 0 0
04/05/2023
5.36
 45,910 5.41 5.41 5.31 0 0 0
28/04/2023
5.41
 38,138 5.41 5.41 5.31 0 0 0
27/04/2023
5.41
 43,600 5.31 5.45 5.31 0 0 0
26/04/2023
5.31
 5,410 5.36 5.36 5.26 0 0 0
25/04/2023
5.36
 68,621 5.45 5.45 5.26 0 0 0
24/04/2023
5.45
 20,000 5.41 5.45 5.41 0 0 0
21/04/2023
5.41
 17,529 5.41 5.45 5.41 0 0 0
20/04/2023
5.41
 24,400 5.36 5.41 5.36 0 0 0
19/04/2023
5.36
 52,403 5.45 5.50 5.31 0 0 0
18/04/2023
5.45
 26,738 5.45 5.60 5.45 0 0 0
17/04/2023
5.45
 21,103 5.50 5.55 5.41 0 0 0
14/04/2023
5.50
 38,651 5.50 5.74 5.50 0 0 0
13/04/2023
5.50
 81,231 5.79 5.84 5.50 0 0 0
12/04/2023
5.79
 122,215 5.69 5.94 5.69 0 0 0
11/04/2023
5.69
 187,688 5.36 5.74 5.31 0 0 0
10/04/2023
5.36
 101,501 5.21 5.45 5.21 0 0 0
07/04/2023
5.21
 21,601 5.16 5.21 5.16 0 0 0
06/04/2023
5.16
 33,207 5.21 5.26 5.16 0 0 0
05/04/2023
5.21
 21,153 5.21 5.21 5.16 0 0 0
04/04/2023
5.21
 17,291 5.26 5.26 5.12 0 0 0
03/04/2023
5.26
 35,100 5.12 5.26 5.16 0 0 0
31/03/2023
5.12
 11,010 5.16 5.16 5.12 0 0 0
30/03/2023
5.16
 23,027 5.21 5.21 5.12 0 0 0
29/03/2023
5.21
 23,210 5.12 5.21 5.12 0 0 0
28/03/2023
5.12
 16,957 5.21 5.21 5.12 0 0 0
27/03/2023
5.21
 2,641 5.16 5.26 5.16 0 0 0
24/03/2023
5.16
 13,242 5.21 5.21 5.16 0 0 0
23/03/2023
5.21
 0 5.21 5.21 5.16 0 0 0
22/03/2023
5.21
 31,700 5.26 5.26 5.07 0 0 0
21/03/2023
5.26
 11,500 5.16 5.26 5.16 0 0 0
20/03/2023
5.16
 8,300 5.21 5.31 5.16 0 0 0
17/03/2023
5.21
 15,135 5.21 5.26 5.21 0 0 0
16/03/2023
5.21
 6,410 5.26 5.31 5.21 0 0 0
15/03/2023
5.26
 26,321 5.21 5.31 5.16 0 0 0
14/03/2023
5.21
 21,002 5.31 5.31 5.07 0 0 0
13/03/2023
5.31
 14,035 5.16 5.31 5.16 0 0 0
10/03/2023
5.16
 18,641 5.26 5.31 5.16 700 0 0.0
09/03/2023
5.26
 70,509 5.21 5.31 5.21 0 0 0
08/03/2023
5.21
 33,600 5.26 5.31 5.16 0 0 0
07/03/2023
5.26
 9,788 5.26 5.31 5.16 0 0 0
06/03/2023
5.26
 5,013 5.12 5.31 5.16 0 0 0
03/03/2023
5.12
 19,378 5.21 5.31 5.12 0 0 0
02/03/2023
5.21
 6,725 5.31 5.31 5.12 0 0 0
01/03/2023
5.31
 13,267 5.21 5.31 5.16 0 0 0
28/02/2023
5.21
 4,568 5.07 5.21 5.16 0 0 0
27/02/2023
5.07
 52,451 5.16 5.16 4.97 0 0 0
24/02/2023
5.16
 20,021 5.16 5.26 5.16 0 0 0
23/02/2023
5.16
 11,357 5.21 5.26 5.16 0 0 0
22/02/2023
5.21
 23,103 5.36 5.36 5.16 0 0 0
21/02/2023
5.36
 67,902 5.36 5.41 5.26 0 0 0
20/02/2023
5.36
 34,436 5.26 5.41 5.02 0 0 0
16/02/2023
5.26
 5,612 5.36 5.36 5.21 0 0 0
15/02/2023
5.36
 96,209 5.26 5.36 5.07 0 0 0
14/02/2023
5.26
 47,409 5.26 5.31 4.92 0 0 0
13/02/2023
5.26
 62,843 5.60 5.60 5.12 0 0 0
10/02/2023
5.60
 24,088 5.65 5.65 5.55 0 0 0
09/02/2023
5.65
 6,228 5.74 5.74 5.65 0 0 0
08/02/2023
5.74
 21,962 5.69 5.74 5.60 0 0 0
07/02/2023
5.69
 29,257 5.69 5.79 5.69 0 0 0
06/02/2023
5.69
 27,739 5.79 5.79 5.69 0 0 0
03/02/2023
5.79
 37,096 5.79 5.89 5.74 0 0 0
02/02/2023
5.79
 27,321 5.89 5.89 5.69 0 0 0
01/02/2023
5.89
 76,285 5.89 5.94 5.55 0 0 0
31/01/2023
5.89
 53,159 5.89 5.89 5.74 0 0 0
30/01/2023
5.89
 80,662 5.89 5.94 5.79 0 43 -0.0
27/01/2023
5.89
 42,951 5.94 5.94 5.79 0 0 0
19/01/2023
5.94
 64,600 5.74 5.94 5.74 0 0 0
18/01/2023
5.74
 34,200 5.74 5.89 5.74 0 0 0
17/01/2023
5.74
 95,223 5.79 5.94 5.69 0 0 0
16/01/2023
5.79
 90,417 5.89 5.98 5.60 0 0 0
13/01/2023
5.89
 8,802 5.84 6.18 5.84 0 0 0
12/01/2023
5.84
 25,809 5.98 5.98 5.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |