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)
20/05/2022
13.66
 7,540 14.48 14.48 13.66 100 0 0.0
19/05/2022
14.48
 2,417 14.53 14.53 14.09 0 0 0
18/05/2022
14.09
 456 14.96 14.96 14.09 56 0 0.0
17/05/2022
14.96
 4,046 14.19 14.96 14.19 0 0 0
16/05/2022
13.51
 4,307 14.96 14.96 13.51 0 0 0
13/05/2022
14.48
 1,512 14.86 14.86 14.48 0 0 0
12/05/2022
14.00
 619 15.35 15.35 14.00 0 100 0.0
11/05/2022
14.09
 305 14.09 14.09 14.09 0 0 0
10/05/2022
15.73
 4,669 13.71 15.73 13.71 0 100 0.0
09/05/2022
13.71
 3,435 13.61 13.75 13.61 0 0 0
06/05/2022
15.01
 4,133 14.48 15.01 14.48 0 0 0
05/05/2022
15.30
 2,820 15.44 15.44 14.48 0 0 0
04/05/2022
15.78
 1,419 14.53 15.83 14.53 0 0 0
29/04/2022
15.93
 2,203 15.97 15.97 14.48 0 0 0
28/04/2022
14.48
 6,750 14.38 14.48 14.24 0 0 0
27/04/2022
14.38
 2,785 14.33 14.43 14.33 0 0 0
26/04/2022
14.58
 4,485 13.71 14.58 13.71 0 400 0.0
25/04/2022
13.75
 12,129 15.78 15.83 13.75 0 0 0
22/04/2022
15.73
 5,802 15.83 15.93 15.69 0 0 0
21/04/2022
15.78
 8,440 15.83 16.41 15.73 0 0 0
20/04/2022
16.41
 8,559 15.69 17.33 14.58 0 0 0
19/04/2022
16.02
 9,518 16.41 16.41 16.02 0 0 0
14/04/2022
16.41
 4,619 16.41 16.41 16.17 0 0 0
13/04/2022
16.41
 5,593 16.51 16.51 15.93 0 0 0
12/04/2022
16.31
 23,856 15.93 16.46 15.93 0 200 0.0
08/04/2022
15.97
 45,938 16.99 16.99 15.97 0 0 0
07/04/2022
16.94
 25,929 17.37 17.37 16.94 0 0 0
06/04/2022
17.62
 30,893 17.62 18.00 17.13 0 0 0
05/04/2022
17.95
 25,500 18.34 18.34 16.84 0 0 0
04/04/2022
18.34
 28,533 17.37 18.58 17.37 0 0 0
01/04/2022
17.86
 26,262 17.37 17.91 16.89 0 300 0.0
31/03/2022
18.00
 5,699 18.68 18.68 17.86 0 0 0
30/03/2022
18.19
 12,603 18.77 18.77 18.05 0 0 0
29/03/2022
18.63
 6,915 18.29 18.77 18.05 0 0 0
28/03/2022
17.86
 32,528 18.92 18.92 17.86 0 800 0.0
25/03/2022
18.92
 25,028 19.16 19.31 18.44 0 0 0
24/03/2022
19.21
 69,715 18.82 19.31 18.39 0 0 0
23/03/2022
18.58
 56,724 18.34 19.26 18.34 0 0 0
22/03/2022
19.26
 115,758 17.37 19.26 17.23 0 0 0
21/03/2022
17.81
 39,785 18.19 18.34 16.89 0 0 0
18/03/2022
17.76
 78,380 17.52 18.34 16.89 0 100 0.0
17/03/2022
18.53
 140,781 19.31 19.35 18.15 0 0 0
16/03/2022
19.02
 128,341 18.82 20.51 18.82 300 12,700 -0.5
15/03/2022
18.73
 412,195 16.65 18.73 14.58 0 10,000 -0.4
14/03/2022
16.65
 200,859 14.48 16.65 13.95 100 1,200 0.0
11/03/2022
14.48
 148,326 14.00 14.67 13.85 0 0 0
10/03/2022
13.90
 34,815 13.90 14.14 13.56 0 0 0
09/03/2022
14.09
 87,032 13.80 14.09 13.75 0 0 0
08/03/2022
13.37
 103,052 13.56 13.90 13.32 0 0 0
07/03/2022
13.27
 56,435 13.56 13.90 13.27 0 0 0
04/03/2022
13.27
 228,757 13.42 13.75 13.27 0 0 0
03/03/2022
13.13
 239,552 13.32 13.66 12.84 0 0 0
02/03/2022
13.32
 64,140 13.03 13.32 12.98 0 0 0
01/03/2022
13.03
 110,462 13.03 13.66 13.03 0 0 0
28/02/2022
12.98
 156,286 13.27 13.61 12.98 0 0 0
25/02/2022
13.08
 80,968 12.98 13.37 12.98 0 0 0
24/02/2022
13.03
 204,438 12.89 13.51 12.74 0 0 0
23/02/2022
12.79
 144,917 13.13 13.51 12.79 0 0 0
22/02/2022
12.84
 36,902 12.69 12.84 12.64 0 0 0
21/02/2022
12.84
 31,436 12.69 12.98 12.69 100 0 0.0
18/02/2022
13.08
 38,840 12.89 13.32 12.84 0 0 0
17/02/2022
13.08
 47,896 12.79 13.08 12.55 0 0 0
16/02/2022
12.98
 71,642 12.98 13.27 12.93 0 0 0
15/02/2022
13.03
 27,915 12.79 13.03 12.79 0 0 0
14/02/2022
12.64
 50,385 13.13 13.13 12.64 0 0 0
11/02/2022
13.08
 45,129 13.13 13.13 12.64 400 0 0.0
10/02/2022
13.13
 82,506 13.08 13.51 12.93 0 0 0
09/02/2022
13.08
 26,002 12.93 13.08 12.79 0 600 0.0
08/02/2022
12.93
 86,386 12.98 13.13 12.74 100 0 0.0
07/02/2022
12.64
 82,123 13.32 13.80 12.64 0 0 0
28/01/2022
13.32
 31,361 13.08 13.32 13.08 0 0 0
27/01/2022
13.08
 40,357 13.13 13.37 13.08 0 0 0
26/01/2022
13.27
 203,622 13.03 13.51 13.03 0 50 0.0
25/01/2022
13.08
 70,426 13.27 13.42 12.98 100 0 0.0
24/01/2022
13.08
 120,444 13.32 13.75 13.08 0 0 0
21/01/2022
13.27
 112,866 12.60 13.42 12.45 0 0 0
20/01/2022
12.98
 147,418 12.98 13.47 12.36 0 0 0
19/01/2022
13.08
 205,336 12.79 13.08 12.31 0 0 0
18/01/2022
12.55
 244,613 12.79 12.79 12.31 0 0 0
17/01/2022
12.79
 366,611 12.69 13.18 12.11 100 0 0.0
14/01/2022
12.79
 99,732 12.79 13.47 12.21 0 0 0
13/01/2022
12.79
 410,545 12.50 13.61 12.36 0 0 0
12/01/2022
12.36
 151,043 11.87 12.36 11.87 0 7,000 -0.2
11/01/2022
12.02
 154,948 11.82 12.21 11.34 0 0 0
10/01/2022
11.68
 219,850 12.21 12.45 11.68 0 1,000 0.0
07/01/2022
12.21
 140,528 12.36 12.36 12.21 0 0 0
06/01/2022
12.36
 118,364 12.26 12.36 12.07 0 0 0
05/01/2022
12.31
 266,629 12.31 12.36 11.58 0 200 0.0
04/01/2022
12.31
 245,589 12.07 12.36 12.07 0 0 0
31/12/2021
12.07
 419,152 11.68 12.07 11.53 0 0 0
30/12/2021
11.63
 576,367 11.82 11.82 11.44 0 0 0
29/12/2021
11.82
 221,581 11.68 11.92 11.58 0 0 0
28/12/2021
11.82
 269,208 11.53 12.02 11.53 7,000 0 0.2
27/12/2021
11.53
 129,446 11.34 12.21 11.34 0 0 0
24/12/2021
11.39
 37,326 11.29 11.44 11.15 0 0 0
23/12/2021
11.39
 119,207 11.44 11.53 10.14 0 0 0
22/12/2021
11.44
 180,365 11.53 12.02 11.15 0 0 0
21/12/2021
11.53
 265,636 11.39 11.63 11.39 0 6,300 -0.2
20/12/2021
11.44
 163,032 11.34 11.53 11.34 50 0 0.0
17/12/2021
11.34
 135,938 11.25 12.07 10.91 0 0 0

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