Ngân hàng TMCP Kiên Long (klb)

10.45
0.15
(1.46%)
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)
16/12/2021
11.49
 141,496 11.39 11.49 11.34 0 200 0.0
15/12/2021
11.49
 179,937 11.49 11.53 11.25 0 0 0
14/12/2021
11.58
 99,010 11.44 11.63 11.44 0 0 0
13/12/2021
11.58
 61,448 11.34 11.63 11.20 0 0 0
10/12/2021
11.63
 101,041 11.53 11.97 11.53 0 0 0
09/12/2021
11.58
 105,225 11.10 12.55 11.10 0 0 0
08/12/2021
11.58
 87,240 11.25 12.55 11.25 0 2,200 -0.1
07/12/2021
11.34
 73,620 11.10 11.39 11.10 0 0 0
06/12/2021
11.15
 229,330 11.10 11.44 10.86 0 0 0
03/12/2021
11.49
 138,929 11.44 11.68 11.44 0 0 0
02/12/2021
11.58
 88,801 11.92 11.92 11.53 0 0 0
01/12/2021
11.82
 112,112 11.34 11.87 11.34 10,300 0 0.2
30/11/2021
11.39
 239,306 11.39 11.58 11.34 0 0 0
29/11/2021
11.68
 190,806 11.34 11.82 11.10 3,400 30,000 -0.6
26/11/2021
11.87
 139,745 12.16 12.16 11.73 0 0 0
25/11/2021
12.11
 277,185 12.40 12.60 11.78 0 0 0
24/11/2021
12.40
 382,791 11.68 12.50 11.34 2,200 0 0.1
23/11/2021
11.92
 71,239 12.07 12.16 11.73 0 0 0
22/11/2021
11.97
 411,651 11.63 12.84 11.49 0 0 0
19/11/2021
11.63
 452,410 11.20 11.82 11.20 43,000 0 1.1
18/11/2021
11.34
 274,909 11.20 11.39 11.15 0 0 0
17/11/2021
11.29
 66,451 11.25 11.39 11.20 1,000 0 0.0
16/11/2021
11.29
 95,079 11.34 11.49 11.29 0 0 0
15/11/2021
11.34
 185,151 11.82 11.82 11.34 0 5,000 -0.1
12/11/2021
11.39
 113,931 11.34 11.44 11.15 0 0 0
11/11/2021
11.29
 158,405 11.29 11.34 11.15 0 0 0
10/11/2021
11.39
 182,615 11.44 11.44 11.29 0 1,500 0.0
09/11/2021
11.44
 121,498 11.39 11.53 11.34 0 0 0
08/11/2021
11.44
 169,701 11.73 11.73 11.15 1,200 1,300 0.0
05/11/2021
11.68
 119,523 11.78 11.97 11.58 0 0 0
04/11/2021
11.82
 129,746 11.82 12.07 11.58 0 0 0
03/11/2021
11.87
 402,377 11.58 12.07 11.58 0 0 0
02/11/2021
11.58
 403,820 11.49 11.78 11.34 100 0 0.0
01/11/2021
11.49
 383,445 11.44 11.58 11.34 100 1,000 0.0
29/10/2021
11.44
 225,518 11.58 13.13 11.25 800 0 0.0
28/10/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/13 (Volume + 13%, Ratio=0.13)
28/10/2021
11.44
 724,074 11.05 11.73 10.81 0 1,000 0.0
27/10/2021
10.38
 326,045 10.29 10.38 8.76 1,000 0 0.0
26/10/2021
10.29
 501,513 10.08 10.46 10.04 0 0 0
25/10/2021
10.08
 190,540 10.04 10.17 10.04 1,000 0 0.0
22/10/2021
10.04
 287,740 10.04 10.12 9.95 0 0 0
21/10/2021
10.08
 212,801 9.99 10.12 9.95 0 0 0
20/10/2021
10.17
 289,348 10.08 11.36 9.99 0 20,000 -0.5
19/10/2021
10.17
 546,304 10.25 10.25 9.95 300 4,000 -0.1
18/10/2021
10.17
 427,767 10.25 10.38 10.08 2,000 0 0.0
15/10/2021
10.17
 314,030 10.12 10.81 10.08 0 0 0
14/10/2021
9.95
 416,631 9.82 10.08 9.74 3,800 0 0.1
13/10/2021
9.70
 180,620 9.82 9.82 9.61 100 0 0.0
12/10/2021
9.74
 258,201 9.57 10.34 9.57 0 0 0
11/10/2021
9.65
 232,841 9.61 9.70 9.57 1,200 0 0.0
08/10/2021
9.61
 333,447 9.65 9.74 9.48 0 0 0
07/10/2021
9.65
 259,103 9.48 10.46 9.40 3,000 0 0.1
06/10/2021
9.48
 788,236 9.31 9.82 9.18 6,000 0 0.1
05/10/2021
9.23
 1,727,254 9.10 9.23 8.97 0 4,600 -0.1
04/10/2021
9.23
 697,520 9.40 10.68 9.10 0 0 0
01/10/2021
9.35
 878,104 9.52 9.52 9.23 0 0 0
30/09/2021
9.52
 1,165,863 9.82 9.82 9.35 0 0 0
29/09/2021
9.82
 613,144 9.74 11.10 9.44 0 0 0
28/09/2021
9.74
 905,242 10.08 10.08 9.70 0 0 0
27/09/2021
10.25
 1,022,595 10.68 10.76 10.21 0 0 0
24/09/2021
10.38
 2,714,221 10.93 11.40 10.21 0 0 0
23/09/2021
10.93
 2,242,519 9.74 10.98 9.74 20,000 5,000 0.3
22/09/2021
9.57
 140,100 9.40 9.65 9.40 0 0 0
21/09/2021
9.70
 277,800 9.78 10.51 9.48 0 0 0
20/09/2021
9.78
 602,110 9.57 9.91 9.57 0 0 0
17/09/2021
9.40
 456,820 9.40 9.87 7.90 0 0 0
16/09/2021
9.31
 117,743 9.35 10.68 9.18 0 0 0
15/09/2021
9.31
 126,323 9.40 9.40 9.23 0 0 0
14/09/2021
9.44
 130,675 9.40 9.48 9.31 0 0 0
13/09/2021
9.40
 174,359 9.31 9.52 7.99 0 0 0
10/09/2021
9.40
 124,601 9.40 9.52 9.35 0 0 0
09/09/2021
9.40
 48,601 9.18 9.40 9.18 0 0 0
08/09/2021
9.31
 49,520 9.40 9.61 9.31 0 0 0
07/09/2021
9.40
 89,391 9.27 9.44 9.27 0 0 0
06/09/2021
9.31
 99,844 9.27 9.31 8.97 0 0 0
01/09/2021
9.31
 63,693 9.35 9.35 9.31 0 0 0
31/08/2021
9.35
 79,061 9.35 9.65 9.35 0 0 0
30/08/2021
9.35
 71,705 9.31 9.40 9.27 0 0 0
27/08/2021
9.31
 30,310 9.23 9.31 9.01 0 0 0
26/08/2021
9.23
 34,600 9.27 9.27 9.23 0 0 0
25/08/2021
9.40
 43,801 9.18 9.40 9.18 0 0 0
24/08/2021
9.23
 56,092 9.31 10.63 9.05 0 0 0
23/08/2021
9.18
 61,813 9.61 9.61 9.14 0 0 0
20/08/2021
9.61
 73,560 9.82 9.82 9.40 0 0 0
19/08/2021
9.87
 47,715 10.08 10.38 9.78 0 0 0
18/08/2021
9.82
 51,310 9.91 9.99 9.82 0 0 0
17/08/2021
9.91
 61,010 9.91 10.25 9.91 0 0 0
16/08/2021
9.99
 77,321 9.82 10.04 9.82 0 0 0
13/08/2021
9.82
 63,674 9.74 9.87 9.74 0 0 0
12/08/2021
9.91
 48,129 10.04 10.04 9.74 0 0 0
11/08/2021
9.82
 129,007 9.82 10.25 9.70 0 400 0.0
10/08/2021
9.82
 122,401 9.95 9.95 9.65 0 0 0
09/08/2021
9.91
 114,601 10.08 10.25 9.78 0 0 0
06/08/2021
9.82
 198,487 10.21 10.46 9.78 0 0 0
05/08/2021
10.25
 186,716 9.40 10.25 9.31 0 0 0
04/08/2021
9.31
 100,519 9.40 9.48 9.31 0 0 0
03/08/2021
9.31
 112,302 9.61 9.61 9.18 0 0 0
02/08/2021
9.31
 122,277 9.10 9.40 9.10 0 0 0
30/07/2021
9.27
 92,866 9.18 9.65 9.18 0 0 0
29/07/2021
9.14
 73,600 9.01 9.18 9.01 0 0 0
28/07/2021
9.01
 37,410 9.10 9.10 8.88 0 0 0

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