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)
26/02/2021
7.30
 15,680 7.30 7.30 7.26 0 0 0
25/02/2021
7.35
 22,981 7.30 7.90 7.26 0 0 0
24/02/2021
7.30
 14,012 7.39 7.39 7.26 0 0 0
23/02/2021
7.47
 17,633 7.26 7.47 7.26 0 0 0
22/02/2021
7.47
 13,985 7.56 7.56 7.47 0 0 0
19/02/2021
7.52
 44,182 7.39 7.52 7.39 0 0 0
18/02/2021
7.35
 28,381 7.47 7.47 7.35 0 0 0
17/02/2021
7.35
 19,910 7.30 7.43 7.18 0 0 0
09/02/2021
7.30
 7,800 7.05 7.30 6.83 0 0 0
08/02/2021
7.05
 31,900 7.47 7.47 6.96 0 0 0
05/02/2021
7.47
 61,800 7.35 7.47 7.35 0 0 0
04/02/2021
7.39
 11,400 7.26 7.43 7.26 0 0 0
03/02/2021
7.56
 46,700 7.05 7.56 7.05 0 0 0
02/02/2021
7.26
 14,710 7.35 7.47 7.22 0 0 0
01/02/2021
7.69
 135,000 7.47 7.69 6.83 0 0 0
29/01/2021
7.35
 100,199 7.26 7.73 7.00 0 0 0
28/01/2021
7.77
 490,009 5.98 7.77 5.98 0 0 0
27/01/2021
6.83
 58,505 7.26 7.35 6.79 300 0 0.0
26/01/2021
7.35
 114,130 7.43 7.47 6.96 0 0 0
25/01/2021
7.52
 72,995 7.52 7.73 7.26 0 0 0
22/01/2021
7.52
 147,259 8.07 8.07 7.52 0 0 0
21/01/2021
8.07
 111,400 8.03 8.11 8.03 0 0 0
20/01/2021
8.11
 47,560 7.69 8.11 7.69 0 0 0
19/01/2021
8.54
 73,900 8.54 8.63 7.90 2,000 0 0.0
18/01/2021
8.41
 191,824 8.41 8.67 8.37 0 0 0
15/01/2021
8.46
 114,633 8.16 8.54 8.16 0 5,000 -0.1
14/01/2021
8.11
 123,700 8.46 8.46 7.22 0 0 0
13/01/2021
8.33
 114,358 8.54 8.58 8.33 0 0 0
12/01/2021
8.54
 123,874 8.76 8.76 8.46 1,000 4,500 -0.1
11/01/2021
8.76
 100,351 8.76 8.93 8.63 0 0 0
08/01/2021
8.76
 282,296 8.54 8.97 8.33 0 4,500 -0.1
07/01/2021
8.97
 124,076 8.16 8.97 7.94 0 0 0
06/01/2021
8.07
 255,366 8.11 8.11 8.03 0 0 0
05/01/2021
8.11
 168,742 8.16 8.24 8.03 0 0 0
04/01/2021
8.20
 67,570 8.16 8.33 8.03 0 0 0
31/12/2020
8.24
 54,850 8.20 8.50 7.94 0 0 0
30/12/2020
8.20
 143,067 8.33 8.37 7.99 0 0 0
29/12/2020
8.46
 157,758 8.41 8.88 8.37 3,000 800 0.0
28/12/2020
8.67
 69,268 8.54 8.97 8.16 0 0 0
25/12/2020
9.05
 137,291 9.18 9.35 8.84 0 0 0
24/12/2020
9.27
 188,340 9.23 9.40 7.90 0 0 0
23/12/2020
9.10
 524,608 8.46 9.10 8.46 0 0 0
22/12/2020
8.46
 402,686 7.39 8.46 7.26 0 0 0
21/12/2020
7.26
 145,243 7.09 7.90 7.05 700 0 0.0
18/12/2020
7.22
 122,157 6.62 7.22 6.49 300 0 0.0
17/12/2020
6.53
 182,365 6.06 6.58 5.08 9,500 0 0.1
16/12/2020
6.02
 258,764 5.98 6.02 5.98 0 0 0
15/12/2020
5.98
 63,643 5.98 6.83 5.85 0 0 0
14/12/2020
5.98
 106,835 5.98 6.79 5.94 0 0 0
11/12/2020
5.98
 104,210 5.77 5.98 5.77 0 0 0
10/12/2020
6.02
 80,580 5.94 6.75 5.77 0 0 0
09/12/2020
6.02
 87,213 5.94 6.02 5.89 0 0 0
08/12/2020
5.94
 109,364 5.77 6.71 5.77 0 0 0
07/12/2020
5.98
 13,914 5.77 5.98 5.72 0 0 0
04/12/2020
5.77
 26,141 5.77 6.71 5.77 0 0 0
03/12/2020
5.98
 139,867 5.68 6.41 5.68 0 0 0
02/12/2020
5.68
 59,080 5.55 5.68 5.55 0 0 0
01/12/2020
5.64
 10,120 5.55 6.49 5.51 0 0 0
30/11/2020
5.64
 42,287 5.60 6.41 5.60 0 0 0
27/11/2020
5.60
 27,402 5.55 5.60 5.47 0 0 0
26/11/2020
5.51
 96,686 5.51 5.55 5.51 0 0 0
25/11/2020
5.64
 34,014 5.34 5.64 5.34 0 0 0
24/11/2020
5.47
 45,760 5.55 5.60 5.47 0 0 0
23/11/2020
5.38
 11,300 5.38 5.55 5.34 0 0 0
20/11/2020
5.38
 11,423 5.30 5.38 5.30 0 0 0
19/11/2020
5.38
 8,647 5.34 5.51 5.34 0 0 0
18/11/2020
5.47
 102,891 5.21 5.51 5.21 0 0 0
17/11/2020
5.21
 42,027 5.17 5.25 5.17 0 0 0
16/11/2020
5.17
 15,546 5.17 5.94 5.08 0 0 0
13/11/2020
5.17
 22,332 5.17 5.21 5.17 0 0 0
12/11/2020
5.13
 19,521 5.13 5.13 5.08 0 0 0
11/11/2020
5.17
 58,090 5.17 5.21 5.08 0 0 0
10/11/2020
5.17
 1,219 5.13 5.81 5.13 0 0 0
09/11/2020
5.17
 33,312 5.04 5.77 5.04 0 0 0
06/11/2020
5.04
 3,100 5.04 5.81 5.04 0 0 0
05/11/2020
5.13
 36,710 5.17 5.81 4.95 0 0 0
04/11/2020
5.17
 23,600 5.13 5.21 5.08 0 0 0
03/11/2020
5.17
 17,200 5.17 5.17 5.04 0 0 0
02/11/2020
5.25
 35,000 5.21 5.81 4.91 0 0 0
30/10/2020
5.17
 27,300 4.95 5.89 4.91 0 0 0
29/10/2020
5.13
 10,400 5.08 5.81 5.08 0 0 0
28/10/2020
5.13
 32,200 4.91 5.13 4.91 0 0 0
27/10/2020
5.08
 73,501 5.04 5.08 4.66 0 0 0
26/10/2020
5.08
 15,900 4.91 5.17 4.91 0 0 0
23/10/2020
5.13
 18,007 5.13 5.13 4.74 0 0 0
22/10/2020
5.25
 1,618 5.13 5.25 5.13 0 0 0
21/10/2020
5.25
 14,200 5.17 5.25 5.17 0 0 0
20/10/2020
5.30
 4,041 5.08 5.30 5.08 0 0 0
19/10/2020
5.21
 2,599 5.38 5.38 5.21 0 0 0
16/10/2020
5.13
 12,790 5.13 5.34 5.13 0 0 0
15/10/2020
5.34
 45,149 5.25 5.38 5.13 0 0 0
14/10/2020
5.30
 29,576 5.42 5.42 5.21 0 0 0
13/10/2020
5.38
 40,890 5.38 5.42 5.30 0 0 0
12/10/2020
5.55
 116,860 5.25 5.55 5.21 0 0 0
09/10/2020
5.21
 128,056 4.91 5.47 4.91 0 0 0
08/10/2020
4.91
 55,725 4.83 5.00 4.83 0 0 0
07/10/2020
4.78
 45,800 4.74 4.78 4.70 0 0 0
06/10/2020
4.78
 28,128 4.70 4.78 4.66 0 0 0
05/10/2020
4.78
 24,208 4.70 4.78 4.70 0 0 0
02/10/2020
4.74
 34,420 4.87 4.87 4.70 0 0 0

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