Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/09/2026	12.15	222,900	11.85	12.20	11.85	0	24,229	0
08/09/2026	12	394,400	11.60	12.25	11.60	7,800	35,300	0
07/09/2026	11.90	414,800	12.30	12.30	11.90	6,200	27,300	0
04/09/2026	12.30	168,100	12.20	12.30	12.20	2,000	5,300	0
03/09/2026	12.30	211,500	12.20	12.30	12.15	16,900	2,500	0
28/08/2026	12.20	179,700	12.35	12.35	12.20	0	8,600	0
27/08/2026	12.20	154,600	12.30	12.40	12.20	37,900	15,800	0
26/08/2026	12.30	196,800	12.20	12.40	12.15	15,800	7,100	0
25/08/2026	12.20	296,200	12.35	12.50	12.15	22,600	15,800	0
24/08/2026	12.40	264,300	12.65	12.65	12.30	2,500	18,442	0
21/08/2026	12.55	407,200	12.40	12.60	12.35	20,900	12,100	0
20/08/2026	12.40	150,200	12.35	12.40	12.25	300	22,400	0
19/08/2026	12.35	228,500	12.30	12.45	12.10	20,500	29,700	0
18/08/2026	12.30	165,400	12.30	12.40	12.15	0	26,400	0
17/08/2026	12.30	325,100	12.35	12.40	12	16,200	6,800	0
14/08/2026	12.20	376,700	12.45	12.45	12.10	14,800	41,778	0
13/08/2026	12.50	537,500	12.55	12.55	12.15	22,100	62,220	0
12/08/2026	12.55	726,400	12.55	12.65	12.30	0	26,935	0
11/08/2026	12.70	404,300	12.90	12.95	12.70	19,900	40,000	0
10/08/2026	12.90	916,300	13.05	13.50	12.80	4,400	29,850	0
07/08/2026	13.10	417,800	12.80	13.15	12.70	59,900	6,200	0
06/08/2026	12.85	936,600	12.75	13.25	12.35	40,900	48,200	0
05/08/2026	12.75	1,083,500	12.05	12.85	11.90	7,300	66,105	0
04/08/2026	12.05	580,000	11.60	12.15	11.35	10,600	74,200	0
03/08/2026	11.50	192,200	11.30	11.55	11.30	58,700	20,600	0
31/07/2026	11.30	272,900	11.35	11.50	11.30	0	57,500	0
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

Page:
1
2
3
>>

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

Ngân hàng TMCP Kiên Long (klb)

THỐNG KÊ GIAO DỊCH