Ngân hàng TMCP Kiên Long (klb)

16.30
0.50
(3.16%)
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
(2025-11-17) 		0.40 2.60% 7,737,400 -34,900 -0.6
15.10
16.80
16.30
2 tháng
(2025-10-17) 		-1.20 -7.06% 19,680,100 12,300 0.2
14.80
17.50
16.30
3 tháng
(2025-09-17) 		-2.20 -12.22% 34,090,500 3,200 0.6
14.80
18
16.30
6 tháng
(2025-06-19) 		5.11 47.84% 79,446,700 460,700 9.8
10.69
18
16.30
12 tháng
(2024-12-23) 		8.68 121.75% 126,471,028 2,922,800 34.7
6.13
18
16.30
24 tháng
(2023-12-27) 		8.68 121.75% 147,806,384 4,861,300 58.6
6.13
18
16.30
36 tháng
(2023-01-03) 		7.99 102.24% 159,811,618 4,865,897 58.7
6.13
18
16.30
60 tháng
(2021-01-11) 		4.46 39.35% 228,337,533 4,851,411 57.9
6.13
24.94
16.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/09/2020
6.25
 11,400 6.08 6.36 5.97 0 0 0
29/09/2020
6.08
 60,670 6.19 6.36 6.08 0 0 0
28/09/2020
6.19
 121,178 6.08 6.58 5.97 0 0 0
25/09/2020
6.08
 13,630 6.03 6.08 5.81 0 0 0
24/09/2020
6.03
 63,200 5.97 6.03 5.75 0 0 0
23/09/2020
5.97
 24,700 5.97 6.14 5.97 0 0 0
22/09/2020
5.97
 23,870 6.03 6.08 5.75 0 0 0
21/09/2020
6.03
 14,700 6.03 6.03 5.70 0 0 0
18/09/2020
6.03
 41,480 5.64 6.47 5.70 0 0 0
17/09/2020
5.64
 53,800 5.64 5.64 5.59 0 0 0
16/09/2020
5.64
 8,700 5.53 5.70 5.53 0 0 0
15/09/2020
5.53
 26,900 5.37 5.81 5.48 0 0 0
14/09/2020
5.37
 13,100 5.48 5.48 5.31 0 0 0
11/09/2020
5.48
 14,919 5.31 5.64 5.48 0 0 0
10/09/2020
5.31
 13,111 5.53 5.53 5.31 0 0 0
09/09/2020
5.53
 300 5.53 5.53 5.37 0 0 0
08/09/2020
5.53
 6,225 5.59 5.59 5.48 0 0 0
07/09/2020
5.59
 8,320 5.48 5.59 5.48 0 0 0
04/09/2020
5.48
 501 5.53 5.53 5.48 0 0 0
03/09/2020
5.53
 7,200 5.53 5.53 5.37 0 0 0
01/09/2020
5.53
 2,201 5.81 5.81 5.48 0 0 0
31/08/2020
5.81
 19,102 5.53 5.81 5.48 0 0 0
28/08/2020
5.53
 1,504 5.53 5.53 5.42 0 0 0
27/08/2020
5.53
 11,400 5.53 5.53 5.25 0 0 0
26/08/2020
5.53
 10,101 5.48 5.53 5.42 0 0 0
25/08/2020
5.48
 450 5.48 5.48 5.42 0 0 0
24/08/2020
5.48
 700 5.37 5.48 5.42 0 0 0
21/08/2020
5.37
 2,129 5.48 5.48 5.37 0 0 0
20/08/2020
5.48
 6,015 5.48 5.48 5.37 0 0 0
19/08/2020
5.48
 1,352 5.48 5.48 5.48 0 0 0
18/08/2020
5.48
 1,500 5.48 5.48 5.42 0 0 0
17/08/2020
5.48
 4,600 5.48 5.53 5.37 0 0 0
14/08/2020
5.48
 8,000 5.37 5.53 5.37 0 0 0
13/08/2020
5.37
 13,002 5.48 5.53 5.31 0 0 0
12/08/2020
5.48
 9,010 5.53 5.53 5.31 0 0 0
11/08/2020
5.53
 9,500 5.53 5.53 5.31 0 0 0
10/08/2020
5.53
 29,400 5.59 5.59 5.14 0 0 0
07/08/2020
5.59
 18,900 5.64 5.64 4.76 0 0 0
06/08/2020
5.64
 6,201 5.70 5.70 5.48 0 0 0
05/08/2020
5.70
 26,000 5.64 5.70 4.81 0 0 0
04/08/2020
5.64
 3,215 5.64 5.70 4.76 0 0 0
03/08/2020
5.64
 5,111 5.64 5.64 4.76 0 0 0
31/07/2020
5.64
 5,300 5.70 5.70 4.81 0 0 0
30/07/2020
5.70
 4,200 5.70 5.70 5.64 0 0 0
29/07/2020
5.70
 300 5.70 5.70 5.64 0 0 0
28/07/2020
5.70
 4,100 5.70 5.70 5.64 0 0 0
27/07/2020
5.70
 2,200 5.59 5.70 5.70 0 0 0
24/07/2020
5.59
 2,000 5.81 5.81 5.59 0 0 0
23/07/2020
5.81
 300 6.03 6.03 5.64 0 0 0
22/07/2020
6.03
 7,500 5.70 6.03 5.70 0 0 0
21/07/2020
5.70
 7,100 5.70 5.70 5.53 0 0 0
20/07/2020
5.70
 5,500 5.97 5.97 5.42 0 0 0
17/07/2020
5.97
 7,120 5.42 6.08 5.37 0 0 0
16/07/2020
5.42
 1,700 5.86 5.86 5.42 0 0 0
15/07/2020
5.86
 0 5.92 5.86 5.86 0 0 0
14/07/2020
5.92
 1,900 5.81 5.97 5.53 0 0 0
13/07/2020
5.81
 3,415 5.75 5.81 5.81 0 0 0
10/07/2020
5.75
 3,820 5.70 5.75 5.31 0 0 0
09/07/2020
5.70
 10,520 5.59 5.70 5.53 0 0 0
08/07/2020
5.59
 12,500 5.25 5.64 5.25 0 0 0
07/07/2020
5.25
 26,745 5.25 5.59 5.25 0 0 0
06/07/2020
5.25
 7,311 5.25 5.31 5.25 0 0 0
03/07/2020
5.25
 205 5.42 5.42 4.98 0 0 0
02/07/2020
5.42
 4,110 5.37 5.53 5.25 0 0 0
01/07/2020
5.37
 9,800 5.75 5.75 5.14 0 0 0
30/06/2020
5.75
 19,510 5.14 5.75 4.98 0 0 0
29/06/2020
5.14
 5,801 5.20 5.20 5.14 0 0 0
26/06/2020
5.20
 6,515 5.09 5.20 5.14 0 0 0
25/06/2020
5.09
 200 5.14 5.42 5.09 0 0 0
24/06/2020
5.14
 1,100 5.14 5.14 5.09 0 0 0
23/06/2020
5.14
 5,800 5.20 5.20 5.14 0 0 0
22/06/2020
5.20
 4,710 5.14 5.48 5.20 0 0 0
19/06/2020
5.14
 1,000 5.20 5.20 5.14 0 0 0
18/06/2020
5.20
 0 5.20 5.20 5.20 0 0 0
17/06/2020
5.20
 5,120 5.25 5.25 5.20 0 0 0
16/06/2020
5.25
 0 5.20 5.25 5.25 0 0 0
15/06/2020
5.20
 11,000 5.25 5.25 5.20 0 0 0
12/06/2020
5.25
 2,310 5.25 5.48 5.25 0 0 0
11/06/2020
5.25
 2,042 4.98 5.25 5.25 0 0 0
10/06/2020
4.98
 32,000 5.25 5.25 4.98 0 0 0
09/06/2020
5.25
 6,010 5.25 5.31 5.25 0 0 0
08/06/2020
5.25
 2,000 5.25 5.25 5.25 0 0 0
05/06/2020
5.25
 100 5.53 5.53 5.25 0 0 0
04/06/2020
5.53
 3,030 5.25 5.53 5.53 0 0 0
03/06/2020
5.25
 0 5.25 5.25 5.25 0 0 0
02/06/2020
5.25
 0 5.25 5.25 5.25 0 0 0
01/06/2020
5.25
 0 5.37 5.25 5.25 0 0 0
29/05/2020
5.37
 1,510 5.48 5.48 5.20 0 0 0
28/05/2020
5.48
 3,720 5.37 5.48 5.48 0 0 0
27/05/2020
5.37
 0 5.37 5.37 5.37 0 0 0
26/05/2020
5.37
 40 5.53 5.53 5.37 0 0 0
25/05/2020
5.53
 11,777 6.31 6.31 5.37 0 0 0
22/05/2020
6.31
 10 6.31 6.31 6.31 0 0 0
21/05/2020
6.31
 0 6.31 6.31 6.31 0 0 0
20/05/2020
6.31
 0 6.31 6.31 6.31 0 0 0
19/05/2020
6.31
 0 6.31 6.31 6.31 0 0 0
18/05/2020
6.31
 0 6.31 6.31 6.31 0 0 0
15/05/2020
6.31
 2 6.31 6.31 6.31 0 0 0
14/05/2020
6.31
 0 6.31 6.31 6.31 0 0 0
13/05/2020
6.31
 0 6.31 6.31 6.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |