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)
27/07/2021
8.88
 42,900 8.80 9.14 7.52 0 0 0
26/07/2021
8.93
 33,780 8.97 9.10 8.33 0 100 0.0
23/07/2021
9.10
 32,100 9.18 9.18 9.05 0 0 0
22/07/2021
9.18
 49,709 9.18 9.35 9.05 0 0 0
21/07/2021
9.10
 41,710 9.48 9.48 9.10 0 0 0
20/07/2021
9.14
 23,201 9.18 9.48 8.84 0 0 0
19/07/2021
8.97
 59,301 8.58 9.48 8.46 0 0 0
16/07/2021
9.78
 51,195 9.91 9.91 9.65 0 0 0
15/07/2021
9.91
 29,698 9.52 9.91 9.23 0 0 0
14/07/2021
9.57
 36,805 9.57 9.74 9.40 0 0 0
13/07/2021
9.57
 67,200 9.40 10.89 9.40 400 0 0.0
12/07/2021
9.57
 176,070 10.29 12.17 9.23 0 0 0
09/07/2021
10.29
 138,449 10.72 10.89 10.25 0 0 0
08/07/2021
10.89
 59,256 11.36 11.36 10.68 0 0 0
07/07/2021
11.15
 75,936 10.89 11.83 10.85 0 0 0
06/07/2021
11.28
 275,578 11.15 11.49 11.15 0 0 0
05/07/2021
11.15
 110,286 11.19 11.19 10.98 0 0 0
02/07/2021
11.15
 72,606 11.15 11.23 11.10 0 0 0
01/07/2021
11.19
 64,241 11.15 11.28 11.06 0 0 0
30/06/2021
11.15
 51,307 11.28 11.28 9.57 0 0 0
29/06/2021
11.28
 180,079 11.19 11.32 11.19 0 0 0
28/06/2021
11.19
 74,365 11.02 11.53 11.02 0 0 0
25/06/2021
11.06
 113,751 11.15 11.15 9.52 0 0 0
24/06/2021
11.15
 89,530 11.19 11.23 11.10 0 0 0
23/06/2021
11.19
 142,034 11.19 11.87 11.10 0 0 0
22/06/2021
11.19
 62,580 11.19 11.23 11.10 0 0 0
21/06/2021
11.10
 92,527 11.28 11.36 11.10 0 0 0
18/06/2021
11.28
 174,600 11.28 11.87 11.15 0 0 0
17/06/2021
11.36
 97,582 11.36 11.36 11.10 0 0 0
16/06/2021
11.40
 85,393 11.62 11.75 11.28 0 0 0
15/06/2021
11.40
 413,880 11.45 12.22 11.40 0 0 0
14/06/2021
11.45
 54,800 11.75 11.75 11.32 0 0 0
11/06/2021
11.75
 162,015 11.53 11.75 11.10 0 0 0
10/06/2021
11.32
 105,253 11.53 11.57 11.28 0 0 0
09/06/2021
11.49
 144,852 11.10 12.90 10.89 0 0 0
08/06/2021
10.89
 273,550 11.70 11.75 10.89 0 0 0
07/06/2021
11.75
 648,069 12.04 12.09 11.40 0 0 0
04/06/2021
12.09
 130,863 12.22 13.03 11.87 0 0 0
03/06/2021
12.09
 530,892 11.62 12.60 11.57 0 0 0
02/06/2021
11.57
 583,706 11.53 12.30 10.98 0 0 0
01/06/2021
10.89
 441,940 12.77 12.86 10.89 0 1,900 -0.1
31/05/2021
12.77
 834,729 12.39 13.07 12.39 0 0 0
28/05/2021
12.04
 764,145 11.53 12.60 9.78 0 0 0
27/05/2021
11.36
 465,853 11.45 11.66 11.23 0 0 0
26/05/2021
11.23
 328,540 11.19 11.53 11.19 0 1,900 0.0
25/05/2021
11.15
 111,941 11.02 11.96 10.81 0 5,000 -0.1
24/05/2021
11.02
 409,042 11.45 11.87 10.85 0 2,000 -0.1
21/05/2021
11.28
 138,643 11.10 11.57 11.10 0 0 0
20/05/2021
10.81
 399,633 10.72 11.75 10.68 8,800 0 0.2
19/05/2021
10.72
 499,191 11.19 11.96 10.72 2,000 0 0.1
18/05/2021
10.93
 490,969 11.40 11.40 10.93 400 0 0.0
17/05/2021
11.28
 772,647 12.09 12.09 11.10 0 0 0
14/05/2021
11.96
 146,296 12.00 12.17 11.92 0 0 0
13/05/2021
12.04
 232,116 11.83 12.13 11.75 0 0 0
12/05/2021
11.83
 175,237 11.53 11.83 11.49 0 0 0
11/05/2021
11.66
 233,223 11.45 11.70 11.36 0 0 0
07/05/2021
11.53
 179,212 11.53 11.57 11.10 0 2,000 -0.1
06/05/2021
11.45
 720,091 10.68 11.62 10.55 0 3,000 -0.1
05/05/2021
10.59
 116,803 10.17 10.59 10.17 0 0 0
04/05/2021
10.17
 117,931 10.21 10.21 9.91 0 0 0
29/04/2021
10.38
 219,440 10.55 10.55 10.17 0 0 0
28/04/2021
10.63
 134,026 10.04 10.68 10.04 0 0 0
27/04/2021
10.25
 95,440 10.12 10.34 10.12 0 0 0
26/04/2021
10.34
 208,073 10.72 10.72 10.25 0 0 0
23/04/2021
10.68
 431,160 10.04 11.15 9.82 0 0 0
22/04/2021
10.12
 164,630 10.68 10.89 10.12 0 16,000 -0.4
20/04/2021
10.68
 212,315 10.72 11.02 10.46 700 0 0.0
19/04/2021
10.72
 232,489 10.59 10.81 10.46 0 0 0
16/04/2021
10.63
 418,852 10.51 10.68 9.82 0 0 0
15/04/2021
10.51
 308,980 10.34 10.98 10.21 0 0 0
14/04/2021
10.63
 308,987 11.10 11.10 10.08 0 400 0.0
13/04/2021
10.85
 768,485 11.66 11.79 10.34 0 0 0
12/04/2021
11.36
 907,034 10.25 11.36 10.25 0 0 0
08/04/2021
9.57
 732,056 8.67 9.61 8.67 0 900 0.0
07/04/2021
8.63
 151,520 8.76 8.80 8.54 0 0 0
06/04/2021
8.76
 144,216 8.97 8.97 8.71 0 0 0
05/04/2021
8.97
 443,964 8.50 8.97 8.50 0 0 0
02/04/2021
8.50
 333,956 8.67 8.67 8.37 0 0 0
01/04/2021
8.67
 177,116 8.63 9.10 8.46 0 0 0
31/03/2021
8.63
 270,070 8.63 9.10 8.63 9,800 500 0.2
30/03/2021
8.63
 614,473 7.77 8.71 7.65 20,000 1,305 0.4
29/03/2021
7.69
 54,100 7.60 7.69 7.56 0 0 0
25/03/2021
7.73
 80,245 7.69 7.82 7.69 5 0 0.0
24/03/2021
7.73
 80,429 7.77 7.82 7.65 0 523 0.0
23/03/2021
7.86
 81,614 7.86 7.90 7.26 0 248 0.0
22/03/2021
7.90
 158,216 7.82 7.90 7.82 0 15 0.0
19/03/2021
7.82
 165,317 7.86 7.99 7.82 1,023 18 0.0
18/03/2021
7.86
 135,258 7.90 7.90 7.77 248 1,249 0.0
17/03/2021
7.99
 91,220 8.03 8.03 7.86 15 300 0.0
16/03/2021
8.03
 93,696 8.11 8.16 7.94 18 0 0.0
15/03/2021
8.11
 249,577 7.82 8.16 7.65 1,177 400 0.0
12/03/2021
7.69
 286,585 7.60 7.86 7.39 185 0 0.0
11/03/2021
7.60
 19,200 7.60 7.60 7.52 100 0 0.0
10/03/2021
7.60
 40,930 7.69 7.69 7.60 230 0 0.0
09/03/2021
7.69
 344,856 7.35 7.94 7.35 600 0 0.0
05/03/2021
7.26
 44,301 7.26 7.35 7.22 84 0 0.0
04/03/2021
7.26
 45,480 7.30 7.30 7.22 0 0 0
03/03/2021
7.30
 43,205 7.39 7.43 7.30 0 0 0
02/03/2021
7.30
 22,870 7.35 7.39 7.30 0 0 0
01/03/2021
7.39
 46,273 7.30 7.39 7.30 0 0 0

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