Ngân hàng TMCP Kiên Long (klb)

17.90
0.50
(2.87%)
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
(2025-06-09) 		0.90 5.42% 13,253,100 18,900 0.3
16.60
18.20
17.90
2 tháng
(2025-05-08) 		5.10 41.13% 29,759,000 278,100 2.5
12.40
18.40
17.90
3 tháng
(2025-04-08) 		7.70 78.57% 36,475,600 988,200 6.9
9.80
18.40
17.90
6 tháng
(2025-01-08) 		6.30 56.25% 54,465,169 2,339,100 23.5
9.80
18.40
17.90
12 tháng
(2024-07-12) 		5.70 48.31% 65,300,013 4,416,300 49.1
9.80
18.40
17.90
24 tháng
(2023-07-18) 		3.50 25% 80,381,284 4,417,300 49.1
9.80
18.40
17.90
36 tháng
(2022-07-25) 		-6 -25.53% 91,509,623 4,421,785 49.1
9.80
29.20
17.90
60 tháng
(2020-08-03) 		8.47 93.87% 163,223,150 4,420,611 48.4
8.50
39.90
17.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2025
17.90
 761,200 17.50 18 17.50 7,000 300 0.1
04/07/2025
17.50
 198,000 17.50 17.60 17.20 0 0 0
03/07/2025
17.40
 385,200 17.30 17.50 17.20 0 0 0
02/07/2025
17.30
 275,100 17.20 17.30 17.10 0 0 0
01/07/2025
17.30
 816,200 17.50 17.50 16.90 2,100 0 0.0
30/06/2025
17.30
 720,200 18 18.10 17.30 2,000 800 0.0
27/06/2025
18
 630,400 18.20 18.20 17.70 3,200 0 0.1
26/06/2025
18
 412,800 18.40 18.40 17.80 2,000 500 0
25/06/2025
18.20
 1,764,900 17.70 19.50 17.70 1,800 200 0.0
24/06/2025
17.60
 487,600 17.40 17.60 17.30 0 0 0
23/06/2025
17.30
 668,000 17.30 17.60 17.10 6,000 0 0.1
20/06/2025
17.50
 969,400 17.20 18.30 17.10 1,300 400 0
19/06/2025
17.10
 721,000 17.40 17.40 16.90 200 0 0
18/06/2025
17.30
 651,400 17.50 17.60 17.20 3,000 0 0.1
17/06/2025
17.60
 767,100 17.20 17.90 17.10 1,000 400 0
16/06/2025
17.20
 882,600 17 17.30 16.70 0 0 0
13/06/2025
17.30
 785,700 17.40 17.50 16.70 0 400 0
12/06/2025
17.40
 927,700 17.10 17.60 17 0 0 0
11/06/2025
17.10
 113,900 17.80 17.80 16.90 0 0 0
10/06/2025
17.10
 583,400 16.70 17.70 16.50 0 1,000 0
09/06/2025
16.60
 492,500 17.10 17.10 16.50 0 0 0
06/06/2025
16.90
 275,900 17.80 17.80 16.60 0 0 0
05/06/2025
17.30
 644,400 17.20 17.40 16.70 300 0 0.0
04/06/2025
17.10
 1,020,200 19 19 17 700 0 0.0
03/06/2025
17.70
 826,400 18.20 18.20 17.60 1,200 0 0
02/06/2025
18.40
 806,900 17.50 19 17.50 0 200 0
30/05/2025
18.20
 1,241,100 17 18.50 16.90 0 0 0
29/05/2025
17
 1,085,600 17.30 17.60 16.60 200 15,500 0
28/05/2025
17.20
 1,669,200 16.90 19 16.90 0 5,000 0
27/05/2025
16.90
 1,926,400 15.60 16.90 15.60 0 0 0
26/05/2025
15.60
 1,962,300 13.60 15.60 13.50 0 0 0
23/05/2025
13.60
 220,400 13.70 13.70 13.40 0 0 0
22/05/2025
13.60
 712,700 13.20 13.80 13.20 0 0 0
21/05/2025
13.20
 621,600 13 13.30 12.80 33,200 0 0.4
20/05/2025
13.10
 162,100 13 13.10 13 34,800 0 0.5
19/05/2025
13
 543,300 12.70 13.30 12.60 1,000 0 0.0
16/05/2025
12.60
 332,900 12.80 12.80 12.60 100,000 0 1.3
15/05/2025
12.70
 376,200 12.70 12.70 12.50 0 0 0
14/05/2025
12.60
 365,700 12.80 12.90 12.50 0 0 0
13/05/2025
12.80
 432,100 12.70 13.10 12.70 0 0 0
12/05/2025
12.80
 303,000 12.70 12.80 12.40 0 0 0
09/05/2025
12.70
 736,700 12.40 13 12.30 0 0 0
08/05/2025
12.40
 240,800 12.30 12.40 12.20 108,500 0 0
07/05/2025
12.40
 230,800 12.40 12.40 12.20 150,100 0 0
06/05/2025
12.30
 356,100 12.30 12.50 12.30 157,600 0 0
05/05/2025
12.30
 247,400 12.20 12.50 12.20 32,000 0 0
29/04/2025
12.20
 542,100 12.10 12.40 12 88,800 0 1.1
28/04/2025
12.10
 638,900 11.90 12.20 11.80 242,000 0 2.9
25/04/2025
11.80
 1,440,100 12 12.30 11.80 0 0 0
24/04/2025
12
 966,800 12.50 12.50 11.50 21,400 100 0.3
23/04/2025
11
 166,800 11.10 11.30 10.80 17,200 0 0.2
22/04/2025
11
 251,600 11.20 11.20 10.60 0 100 -0.0
21/04/2025
11.30
 102,400 11.20 11.50 11.20 0 0 0
18/04/2025
11.10
 76,300 10.90 11.20 10.90 1,000 0 0.0
17/04/2025
10.90
 177,900 11 11 10.50 0 100 -0.0
16/04/2025
11
 69,500 10.90 11.10 10.90 0 0 0
15/04/2025
11.10
 102,100 11.10 11.10 10.90 0 0 0
14/04/2025
11.10
 205,700 11.40 11.40 10.90 0 0 0
11/04/2025
11.50
 319,000 11.50 11.50 11.10 100 0 0.0
10/04/2025
11.50
 226,300 11.30 11.50 11.30 0 0 0
09/04/2025
10
 273,400 9.80 10.50 9.50 0 0 0
08/04/2025
9.80
 323,400 11.10 11.10 9.80 200 0 0.0
04/04/2025
11.10
 397,300 11.10 11.40 10.50 100 0 0.0
03/04/2025
10.90
 1,125,000 11.80 11.90 10.70 100 0 0.0
02/04/2025
11.90
 243,600 11.80 12 11.80 0 0 0
01/04/2025
11.80
 77,600 11.70 11.80 11.70 0 0 0
31/03/2025
11.70
 116,500 11.70 11.70 11.50 0 0 0
28/03/2025
11.80
 147,200 11.70 11.80 11.50 0 0 0
27/03/2025
11.70
 485,900 11.70 11.90 11.40 0 115,000 -1.3
26/03/2025
11.80
 673,900 12 12 11.60 0 135,000 -1.6
25/03/2025
11.90
 736,600 12.20 12.30 11.80 0 150,000 -1.8
24/03/2025
12.20
 446,900 12.30 12.30 12 0 0 0
21/03/2025
12.30
 673,700 12.60 12.80 11.80 0 0 0
20/03/2025
12.60
 449,400 12.60 12.80 12.50 0 0 0
19/03/2025
12.60
 267,500 12.80 12.80 12.40 0 0 0
18/03/2025
12.80
 559,800 12.80 13.20 12.60 0 0 0
17/03/2025
12.80
 1,350,800 12.50 12.90 12.40 400 0 0
14/03/2025
12.50
 678,000 12.70 12.90 12.40 0 0 0
13/03/2025
12.60
 1,015,100 12.60 13 12.50 0 0 0
12/03/2025
12.50
 754,300 12.10 12.80 12 0 0 0
11/03/2025
12.10
 171,400 12.10 12.20 12 0 0 0
10/03/2025
12.20
 1,258,300 12.20 12.40 12.10 0 0 0
07/03/2025
12
 369,600 12 12.20 12 0 0 0
06/03/2025
12
 96,900 11.90 12.10 11.80 0 0 0
05/03/2025
11.90
 95,600 12 12.10 11.90 0 0 0
04/03/2025
12.10
 103,400 12.20 12.20 11.90 0 0 0
03/03/2025
12.20
 197,900 12.50 12.50 12 0 0 0
28/02/2025
12.40
 203,200 12.60 12.70 12.30 0 0 0
27/02/2025
12.60
 132,100 12.70 12.90 12.60 0 0 0
26/02/2025
12.70
 961,400 12.50 13.10 12.50 0 0 0
25/02/2025
12.50
 188,800 12.70 12.80 12.40 0 0 0
24/02/2025
12.70
 46,600 12.60 12.80 12.60 0 0 0
21/02/2025
12.50
 224,800 12.60 12.90 12.50 0 0 0
20/02/2025
12.50
 176,700 12.80 12.80 12.50 0 0 0
19/02/2025
12.80
 147,300 13 13 12.70 32,000 0 0.4
18/02/2025
12.80
 130,600 13 13.10 12.70 63,900 0 0.8
17/02/2025
13
 176,700 13.20 13.20 12.80 88,900 0 1.2
14/02/2025
12.80
 298,500 12.60 13.50 12.60 88,000 0 1.1
13/02/2025
12.60
 122,900 12.50 12.60 12.50 59,000 0 0.7
12/02/2025
12.50
 43,504 12.60 12.70 12.30 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |