Ngân hàng TMCP Kiên Long (klb)

10.40
0.10
(0.97%)
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) 		-0.90 -6.98% 6,518,000 -203,525 0
10.30
12.90
10.30
2 tháng
(2026-07-13) 		-0.35 -2.83% 17,279,100 278,973 0
10.30
13.10
10.30
3 tháng
(2026-06-11) 		1.07 9.82% 35,871,900 741,596 0
10.30
13.10
10.30
6 tháng
(2026-03-13) 		1.38 13.02% 54,283,300 914,921 7.5
9.65
13.10
10.30
12 tháng
(2025-09-15) 		0.18 1.49% 121,089,800 2,693,221 36.2
9.65
14.02
10.30
24 tháng
(2024-09-19) 		5.58 86.95% 217,537,163 6,240,221 78.1
4.73
14.02
10.30
36 tháng
(2023-09-25) 		5.92 97.33% 233,166,384 7,554,821 94.3
4.73
14.02
10.30
60 tháng
(2021-10-05) 		2.77 30.08% 271,849,644 7,531,932 93.4
4.73
19.26
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/10/2022
11.05
 9,090 11.78 11.78 11.05 0 0 0
10/10/2022
11.78
 1,268 11.78 11.78 11.78 0 0 0
07/10/2022
11.78
 12,260 11.10 11.78 11.05 0 0 0
06/10/2022
11.82
 6,196 11.82 11.82 11.58 0 0 0
05/10/2022
11.78
 274 11.68 11.78 11.68 0 0 0
04/10/2022
11.68
 7,354 11.68 11.68 11.58 0 0 0
03/10/2022
11.87
 8,500 11.87 11.87 11.10 0 0 0
30/09/2022
11.78
 16,318 11.92 11.92 11.05 0 0 0
29/09/2022
11.97
 768 12.02 12.02 11.92 0 0 0
28/09/2022
11.87
 4,800 11.78 11.87 11.58 0 0 0
27/09/2022
11.87
 422 11.92 11.92 11.87 0 0 0
26/09/2022
11.92
 9,590 11.82 11.92 11.58 0 0 0
23/09/2022
11.92
 1,381 12.02 12.74 11.63 0 0 0
22/09/2022
12.02
 2,873 12.02 12.02 11.82 0 0 0
21/09/2022
11.97
 2,901 12.07 12.07 11.87 0 0 0
20/09/2022
12.07
 1,688 11.58 12.07 11.58 0 60 0.0
19/09/2022
12.11
 10,534 11.82 12.16 11.39 0 0 0
16/09/2022
12.07
 9,193 11.53 12.45 11.53 0 0 0
15/09/2022
12.02
 997 11.97 12.16 11.97 0 0 0
14/09/2022
12.07
 1,278 11.92 12.31 11.92 0 0 0
13/09/2022
11.63
 1,011 12.55 12.55 11.53 0 0 0
12/09/2022
11.39
 2,776 12.02 12.55 11.39 0 52 0.0
09/09/2022
12.40
 4,815 12.40 12.40 11.82 0 0 0
08/09/2022
12.40
 3,097 12.07 12.55 11.82 0 0 0
07/09/2022
12.02
 10,500 12.11 12.16 12.02 0 0 0
06/09/2022
12.21
 2,100 12.40 12.55 12.21 0 0 0
05/09/2022
12.31
 3,034 12.45 12.55 12.31 0 0 0
31/08/2022
12.26
 4,513 12.26 12.45 12.26 0 0 0
30/08/2022
12.74
 333 12.21 12.74 12.21 0 0 0
29/08/2022
12.07
 1,820 12.84 12.84 11.97 0 0 0
26/08/2022
13.22
 19,741 12.79 13.27 12.79 0 0 0
25/08/2022
12.89
 4,827 12.89 12.89 12.79 0 0 0
24/08/2022
12.36
 6,600 12.64 12.64 12.36 0 0 0
23/08/2022
12.26
 5,500 11.63 12.84 11.63 0 0 0
22/08/2022
12.40
 7,300 12.50 12.55 12.40 0 0 0
19/08/2022
12.50
 9,500 12.45 12.89 12.31 0 0 0
18/08/2022
12.40
 6,100 13.13 13.13 12.40 0 0 0
17/08/2022
13.32
 3,101 12.79 13.37 12.79 0 0 0
16/08/2022
12.50
 41,620 13.56 13.80 12.31 0 0 0
15/08/2022
12.84
 45,369 13.32 13.37 12.79 0 0 0
12/08/2022
13.18
 7,200 13.27 13.47 13.18 0 0 0
11/08/2022
13.47
 11,983 13.80 13.80 13.27 0 0 0
10/08/2022
14.09
 21,100 13.42 14.48 13.42 0 0 0
09/08/2022
13.71
 23,107 12.98 13.80 12.98 0 0 0
08/08/2022
12.93
 55,461 11.78 12.93 11.78 0 0 0
05/08/2022
11.82
 7,066 11.82 11.87 11.63 0 0 0
04/08/2022
11.68
 7,466 11.34 11.68 11.34 0 0 0
03/08/2022
11.25
 6,674 11.20 11.29 11.20 0 0 0
02/08/2022
11.15
 4,748 11.44 11.44 11.10 0 0 0
01/08/2022
11.39
 102 11.39 11.39 11.39 0 0 0
29/07/2022
11.39
 100 11.39 11.39 11.39 0 0 0
28/07/2022
11.34
 3,101 11.29 11.58 11.29 0 0 0
27/07/2022
11.20
 1,910 11.20 11.82 11.20 0 0 0
26/07/2022
11.29
 3,601 11.25 11.29 11.25 0 0 0
25/07/2022
11.34
 1,375 11.34 11.39 10.71 0 0 0
22/07/2022
11.53
 200 11.53 11.53 11.53 0 0 0
21/07/2022
11.53
 1,536 11.53 11.53 11.53 0 0 0
20/07/2022
11.68
 5,772 11.78 11.78 11.10 0 4,000 -0.1
19/07/2022
11.29
 1,500 11.29 11.34 11.29 0 0 0
18/07/2022
11.49
 600 11.44 11.49 11.39 0 0 0
15/07/2022
11.63
 5,790 11.63 11.63 11.53 0 0 0
14/07/2022
11.68
 1,110 11.68 11.68 11.63 0 0 0
13/07/2022
11.63
 1,609 11.68 11.68 11.63 0 0 0
12/07/2022
11.44
 3,733 11.68 11.73 11.00 0 0 0
11/07/2022
11.73
 2,000 12.11 12.11 11.73 0 0 0
08/07/2022
12.31
 100 12.31 12.31 12.31 0 0 0
07/07/2022
12.07
 6,091 10.67 12.07 10.67 0 0 0
06/07/2022
12.02
 700 12.07 12.07 12.02 0 0 0
05/07/2022
12.07
 4,273 11.00 12.07 11.00 0 0 0
04/07/2022
12.02
 300 12.02 12.02 12.02 0 0 0
01/07/2022
11.92
 730 10.96 11.92 10.96 0 100 0.0
30/06/2022
12.02
 510 12.07 12.07 12.02 0 0 0
29/06/2022
12.02
 1,100 12.02 12.02 12.02 0 0 0
28/06/2022
12.02
 3,600 11.44 12.02 11.39 0 0 0
27/06/2022
11.44
 2,820 11.05 11.44 11.05 0 0 0
24/06/2022
11.05
 320 11.05 11.10 11.05 0 0 0
23/06/2022
11.05
 3 11.05 11.05 11.05 0 0 0
22/06/2022
11.00
 2,100 11.10 11.10 10.96 0 0 0
21/06/2022
11.82
 1,477 10.86 11.82 10.86 0 0 0
20/06/2022
11.49
 6,218 10.81 11.58 9.70 0 400 0.0
17/06/2022
10.62
 1,217 11.20 11.20 9.70 0 0 0
16/06/2022
11.00
 12,056 11.34 11.34 11.00 0 0 0
15/06/2022
11.20
 1,408 11.10 11.20 11.10 0 0 0
14/06/2022
12.55
 2,059 10.86 12.69 10.71 0 0 0
13/06/2022
12.98
 921 12.07 12.98 12.07 0 0 0
10/06/2022
12.89
 2,430 13.18 13.18 12.69 0 0 0
09/06/2022
12.69
 120 12.69 12.69 12.69 0 0 0
08/06/2022
13.08
 3,764 13.08 13.27 12.79 0 0 0
07/06/2022
13.03
 2,100 13.13 13.13 13.03 0 0 0
06/06/2022
13.13
 4,200 12.98 13.13 12.98 0 0 0
03/06/2022
13.03
 11,472 12.98 13.03 12.84 0 30 0.0
02/06/2022
13.03
 3,300 13.13 13.13 13.03 100 0 0.0
01/06/2022
13.47
 10,910 12.98 13.47 12.98 0 0 0
31/05/2022
13.22
 6,913 13.22 13.56 13.22 0 0 0
30/05/2022
13.27
 11,110 12.98 13.32 12.98 0 0 0
27/05/2022
13.51
 1,746 13.56 13.95 13.51 0 0 0
26/05/2022
13.66
 3,500 13.75 13.75 13.56 0 0 0
25/05/2022
13.71
 16,423 13.51 13.71 13.51 0 0 0
24/05/2022
13.51
 4,600 13.51 13.61 13.51 0 0 0
23/05/2022
14.00
 7,151 12.89 14.09 12.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc