Ngân hàng TMCP Kiên Long (klb)

11.25
0.25
(2.27%)
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
(2026-06-30) 		-1.82 -14.19% 15,661,000 618,714 0
11
12.95
11.25
2 tháng
(2026-06-01) 		0.03 0.32% 27,447,100 579,426 0
10.85
12.95
11.25
3 tháng
(2026-05-04) 		-0.43 -3.75% 34,130,100 582,866 0
10.77
12.95
11.25
6 tháng
(2026-02-02) 		-0.78 -6.59% 52,756,400 2,067,551 21.3
9.65
12.95
11.25
12 tháng
(2025-08-04) 		-0.10 -0.90% 128,978,300 2,909,051 36.3
9.65
14.02
11.25
24 tháng
(2024-08-09) 		5.31 93.15% 209,280,425 7,395,140 89.9
4.73
14.02
11.25
36 tháng
(2023-08-15) 		3.95 56.11% 224,099,384 7,766,351 94.3
4.73
14.02
11.25
60 tháng
(2021-08-25) 		1.60 17.07% 274,535,322 7,758,462 93.7
4.73
19.26
11.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/07/2026
11.25
 313,200 11.10 11.40 11 101,700 14,300 0
29/07/2026
11
 433,400 11.15 11.15 10.80 160,550 31,000 0
28/07/2026
11.10
 543,600 11.10 11.25 10.90 154,637 37,300 0
27/07/2026
11.10
 554,400 11.55 11.60 11.10 158,100 45,400 0
24/07/2026
11.50
 278,000 11.80 11.80 11.30 108,500 28,700 0
23/07/2026
11.50
 609,700 11.35 11.90 11 81,600 19,100 0
22/07/2026
11.30
 847,300 12 12 11.30 56,600 66,884 0
21/07/2026
11.80
 355,800 12.15 12.35 11.80 12,200 48,300 0
20/07/2026
12.15
 582,900 12.40 12.85 12.05 6,400 19,100 0
17/07/2026
12.85
 734,800 12.55 12.95 12.30 69,600 121,800 0
16/07/2026
12.40
 429,100 12.55 12.55 12.10 7,600 26,500 0
15/07/2026
12.55
 185,600 12.80 12.80 12.50 10,000 24,300 0
14/07/2026
12.60
 719,000 12.35 12.70 12.35 173,800 25,500 0
13/07/2026
12.35
 691,300 12.60 12.75 12.10 33,900 49,100 0
10/07/2026
12.80
 492,400 12.70 13 12.65 32,200 10,000 0
09/07/2026
12.95
 746,000 13 13.50 12.85 67,500 60 0
08/07/2026
12.85
 871,900 12.10 12.85 12.05 61,000 26,700 0
07/07/2026
12.05
 681,700 12.30 12.30 11.95 79,000 40,500 0
06/07/2026
12.30
 1,240,300 12.80 12.80 12 9,507 95,600 0
03/07/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/295 (Volume + 29.50%, Ratio=0.30)
03/07/2026
12.85
 846,600 13 13.10 12.70 15,200 123,336 0
02/07/2026
12.78
 2,049,700 12.78 12.90 12.70 107,200 98,000 0
01/07/2026
12.78
 1,011,800 12.78 12.90 12.66 55,600 36,300 0
30/06/2026
12.82
 755,700 12.66 12.86 12.66 149,000 17,500 0
29/06/2026
12.63
 912,700 12.97 12.97 12.51 134,500 73,000 0
26/06/2026
12.93
 1,102,300 12.82 12.97 12.78 265,600 49,700 0
25/06/2026
12.74
 1,292,000 12.20 12.82 12.16 98,300 187,888 0
24/06/2026
12.20
 736,800 11.97 12.20 11.85 146,800 10,900 0
23/06/2026
11.97
 870,500 12.20 12.20 11.78 20,100 62,800 0
22/06/2026
11.97
 1,385,800 11.51 11.97 11.51 69,100 76,300 0
19/06/2026
11.35
 239,100 11.35 11.39 11.20 12,100 11,100 0
18/06/2026
11.31
 237,300 11.43 11.51 11.31 12,600 10,200 0
17/06/2026
11.43
 373,800 11.51 11.51 11.31 62,400 13,900 0
16/06/2026
11.43
 874,700 11.39 11.74 11.24 42,800 81,600 0
15/06/2026
11.39
 775,800 11.24 11.51 11.08 39,800 1,600 0
12/06/2026
11.08
 963,000 10.97 11.31 10.93 177,700 170,900 0
11/06/2026
10.93
 132,900 10.97 10.97 10.85 2,500 0 0
10/06/2026
10.97
 358,000 10.89 11.12 10.85 57,600 183,000 0
09/06/2026
10.89
 172,200 10.85 10.89 10.73 0 17,100 0
08/06/2026
10.85
 329,700 11.08 11.08 10.81 800 159,800 0
05/06/2026
11.04
 259,500 10.93 11.24 10.93 33,200 900 0
04/06/2026
10.97
 203,000 10.89 11.00 10.89 2,100 79,000 0
03/06/2026
10.97
 174,700 10.93 11.00 10.89 12,900 8,600 0
02/06/2026
10.93
 162,100 10.89 11.04 10.89 0 26,000 0
01/06/2026
10.97
 230,200 10.97 11.20 10.93 5,700 11,600 0
29/05/2026
10.97
 213,500 11.08 11.12 10.97 1,400 59,400 0
28/05/2026
11.12
 506,800 11.08 11.35 11.08 98,700 14,500 0
27/05/2026
11.04
 481,200 11.04 11.12 10.97 133,500 85,400 0
26/05/2026
11.00
 292,000 10.77 11.16 10.73 31,100 63,000 0
25/05/2026
10.77
 177,600 10.89 10.89 10.77 9,900 53,000 0
22/05/2026
10.85
 104,600 10.93 10.93 10.77 6,000 3,900 0
21/05/2026
10.85
 201,900 10.85 10.97 10.73 67,400 18,300 0
20/05/2026
10.81
 189,200 10.89 10.97 10.66 0 17,800 0
19/05/2026
10.93
 213,000 10.93 10.97 10.85 27,600 1,100 0
18/05/2026
10.97
 428,100 10.93 11.12 10.81 4,100 3,200 0
15/05/2026
10.93
 188,600 10.97 11.04 10.93 0 3,300 0
14/05/2026
11.00
 60,500 10.89 11.04 10.89 3,900 0 0
13/05/2026
10.89
 145,800 11.08 11.08 10.85 3,100 9,500 0
12/05/2026
10.97
 246,900 10.89 11.04 10.81 5,600 800 0
11/05/2026
10.81
 742,900 11.12 11.12 10.77 0 17,900 0
08/05/2026
11.20
 322,100 11.27 11.31 11.08 400 46,500 0
07/05/2026
11.27
 825,200 11.43 11.58 11.24 21,300 31,200 0
06/05/2026
11.43
 207,400 11.47 11.47 11.31 39,600 11,500 0
05/05/2026
11.47
 593,500 11.27 11.58 11.16 5,300 1,360 0
04/05/2026
11.43
 542,200 11.31 11.43 11.16 16,200 30,000 0
29/04/2026
11.31
 175,800 11.12 11.31 11.08 7,900 0 0
28/04/2026
11.12
 283,300 11.51 11.51 11.04 900 5,100 0
24/04/2026
11.16
 419,900 11.16 11.16 10.93 2,400 0 0
23/04/2026
11.20
 988,500 10.89 11.39 10.85 44,300 11,300 0
22/04/2026
10.89
 255,200 10.89 10.89 10.81 12,700 11,640 0
21/04/2026
10.81
 316,700 10.89 10.93 10.81 8,000 100 0
20/04/2026
10.89
 292,200 10.93 10.97 10.81 1,000 6,000 0
17/04/2026
10.89
 229,200 10.89 11.04 10.85 0 0 0
16/04/2026
10.89
 198,400 10.85 10.97 10.85 0 13,000 0
15/04/2026
10.85
 174,800 10.97 11.08 10.85 0 0 0
14/04/2026
10.93
 259,700 11.12 11.31 10.89 0 1,600 0
13/04/2026
10.81
 185,000 10.93 10.93 10.77 0 900 0
10/04/2026
10.93
 505,000 10.85 10.97 10.77 0 1,400 0
09/04/2026
10.81
 426,900 10.93 10.97 10.81 0 2,200 0
08/04/2026
10.97
 662,400 10.93 11.04 10.58 125 4,600 0
07/04/2026
10.73
 249,200 10.81 11.04 10.58 0 9,100 0.0
06/04/2026
10.81
 246,400 11.35 11.35 10.81 34,800 800 0.5
03/04/2026
11.20
 829,500 11.54 11.54 11.20 18,900 25,700 -0.1
02/04/2026
10.81
 498,500 10.19 10.81 10.12 60,800 30,000 0.5
01/04/2026
10.12
 110,800 10.19 10.27 10.12 0 0 0
31/03/2026
10.08
 139,300 10 10.19 10 0 30,300 -0.4
30/03/2026
10
 85,700 9.96 10 9.92 5,600 0 0.1
27/03/2026
10.15
 151,100 9.88 10.15 9.88 5,600 0 0.1
26/03/2026
10
 51,300 10.04 10.04 9.85 0 9,700 -0.1
25/03/2026
10
 88,400 9.96 10 9.88 15,500 6,300 0.1
24/03/2026
9.85
 257,000 9.81 9.96 9.65 400 1,000 -0.0
23/03/2026
9.65
 168,100 9.96 10.08 9.61 400 1,000 -0.0
20/03/2026
9.96
 316,700 10.19 10.27 9.96 26,000 400 0.3
19/03/2026
9.88
 168,600 10.69 10.69 9.88 0 28,500 -0.4
18/03/2026
10.54
 133,200 10.66 10.81 10.54 1,400 2,800 -0.0
17/03/2026
10.69
 115,400 11.00 11.04 10.69 419,800 18,100 5.6
16/03/2026
10.93
 604,600 10.62 10.93 10.46 49,400 100 0.7
13/03/2026
10.62
 252,200 10.66 10.97 10.42 49,400 100 0.7
12/03/2026
10.66
 298,600 10.39 10.73 10.12 191,200 1,300 2.6
11/03/2026
10.35
 373,000 10.12 10.42 10.04 27,600 0 0.4
10/03/2026
10.12
 302,100 10.39 10.39 9.96 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |