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)
01/10/2020
4.83
 33,620 4.83 4.91 4.83 0 0 0
30/09/2020
4.83
 11,400 4.61 4.91 4.61 0 0 0
29/09/2020
4.70
 60,670 4.87 4.91 4.70 0 0 0
28/09/2020
4.78
 121,178 4.61 5.08 4.61 0 0 0
25/09/2020
4.70
 13,630 4.53 4.70 4.48 0 0 0
24/09/2020
4.66
 63,200 4.53 4.66 4.44 0 0 0
23/09/2020
4.61
 24,700 4.66 4.74 4.61 0 0 0
22/09/2020
4.61
 23,870 4.44 4.70 4.44 0 0 0
21/09/2020
4.66
 14,700 4.40 4.66 4.40 0 0 0
18/09/2020
4.66
 41,480 4.40 5.00 4.40 0 0 0
17/09/2020
4.36
 53,800 4.36 4.36 4.31 0 0 0
16/09/2020
4.36
 8,700 4.40 4.40 4.27 0 0 0
15/09/2020
4.27
 26,900 4.27 4.48 4.23 0 0 0
14/09/2020
4.14
 13,100 4.14 4.14 4.10 0 0 0
11/09/2020
4.23
 14,919 4.23 4.36 4.23 0 0 0
10/09/2020
4.10
 13,111 4.19 4.23 4.10 0 0 0
09/09/2020
4.27
 300 4.14 4.27 4.14 0 0 0
08/09/2020
4.27
 6,225 4.27 4.27 4.23 0 0 0
07/09/2020
4.31
 8,320 4.27 4.31 4.23 0 0 0
04/09/2020
4.23
 501 4.23 4.23 4.23 0 0 0
03/09/2020
4.27
 7,200 4.27 4.27 4.14 0 0 0
01/09/2020
4.27
 2,201 4.27 4.27 4.23 0 0 0
31/08/2020
4.48
 19,102 4.27 4.48 4.23 0 0 0
28/08/2020
4.27
 1,504 4.27 4.27 4.19 0 0 0
27/08/2020
4.27
 11,400 4.27 4.27 4.06 0 0 0
26/08/2020
4.27
 10,101 4.23 4.27 4.19 0 0 0
25/08/2020
4.23
 450 4.23 4.23 4.19 0 0 0
24/08/2020
4.23
 700 4.23 4.23 4.19 0 0 0
21/08/2020
4.14
 2,129 4.23 4.23 4.14 0 0 0
20/08/2020
4.23
 6,015 4.23 4.23 4.14 0 0 0
19/08/2020
4.23
 1,352 4.23 4.23 4.23 0 0 0
18/08/2020
4.23
 1,500 4.23 4.23 4.19 0 0 0
17/08/2020
4.23
 4,600 4.27 4.27 4.14 0 0 0
14/08/2020
4.23
 8,000 4.27 4.27 4.14 0 0 0
13/08/2020
4.14
 13,002 4.23 4.27 4.10 0 0 0
12/08/2020
4.23
 9,010 4.27 4.27 4.10 0 0 0
11/08/2020
4.27
 9,500 4.10 4.27 4.10 0 0 0
10/08/2020
4.27
 29,400 4.06 4.31 3.97 0 0 0
07/08/2020
4.31
 18,900 4.36 4.36 3.67 0 0 0
06/08/2020
4.36
 6,201 4.36 4.40 4.23 0 0 0
05/08/2020
4.40
 26,000 4.31 4.40 3.72 0 0 0
04/08/2020
4.36
 3,215 4.40 4.40 3.67 0 0 0
03/08/2020
4.36
 5,111 4.31 4.36 3.67 0 0 0
31/07/2020
4.36
 5,300 4.40 4.40 3.72 0 0 0
30/07/2020
4.40
 4,200 4.40 4.40 4.36 0 0 0
29/07/2020
4.40
 300 4.40 4.40 4.36 0 0 0
28/07/2020
4.40
 4,100 4.36 4.40 4.36 0 0 0
27/07/2020
4.40
 2,200 4.40 4.40 4.40 0 0 0
24/07/2020
4.31
 2,000 4.36 4.44 4.31 0 0 0
23/07/2020
4.48
 300 4.36 4.48 4.36 0 0 0
22/07/2020
4.66
 7,500 4.40 4.66 4.40 0 0 0
21/07/2020
4.40
 7,100 4.40 4.40 4.27 0 0 0
20/07/2020
4.40
 5,500 4.19 4.40 4.19 0 0 0
17/07/2020
4.61
 7,120 4.19 4.70 4.14 0 0 0
16/07/2020
4.19
 1,700 4.31 4.31 4.19 0 0 0
15/07/2020
4.53
 0 4.53 4.53 4.53 0 0 0
14/07/2020
4.57
 1,900 4.27 4.61 4.27 0 0 0
13/07/2020
4.48
 3,415 4.48 4.48 4.48 0 0 0
10/07/2020
4.44
 3,820 4.40 4.44 4.10 0 0 0
09/07/2020
4.40
 10,520 4.27 4.40 4.27 0 0 0
08/07/2020
4.31
 12,500 4.06 4.36 4.06 0 0 0
07/07/2020
4.06
 26,745 4.19 4.31 4.06 0 0 0
06/07/2020
4.06
 7,311 4.06 4.10 4.06 0 0 0
03/07/2020
4.06
 205 4.06 4.06 3.84 0 0 0
02/07/2020
4.19
 4,110 4.27 4.27 4.06 0 0 0
01/07/2020
4.14
 9,800 3.97 4.14 3.97 0 0 0
30/06/2020
4.44
 19,510 3.93 4.44 3.84 0 0 0
29/06/2020
3.97
 5,801 3.97 3.97 3.97 0 0 0
26/06/2020
4.01
 6,515 3.97 4.01 3.97 0 0 0
25/06/2020
3.93
 200 4.19 4.19 3.93 0 0 0
24/06/2020
3.97
 1,100 3.93 3.97 3.93 0 0 0
23/06/2020
3.97
 5,800 4.01 4.01 3.97 0 0 0
22/06/2020
4.01
 4,710 4.01 4.23 4.01 0 0 0
19/06/2020
3.97
 1,000 3.97 3.97 3.97 0 0 0
18/06/2020
4.01
 0 4.01 4.01 4.01 0 0 0
17/06/2020
4.01
 5,120 4.01 4.01 4.01 0 0 0
16/06/2020
4.06
 0 4.06 4.06 4.06 0 0 0
15/06/2020
4.01
 11,000 4.06 4.06 4.01 0 0 0
12/06/2020
4.06
 2,310 4.23 4.23 4.06 0 0 0
11/06/2020
4.06
 2,042 4.06 4.06 4.06 0 0 0
10/06/2020
3.84
 32,000 4.01 4.01 3.84 0 0 0
09/06/2020
4.06
 6,010 4.10 4.10 4.06 0 0 0
08/06/2020
4.06
 2,000 4.06 4.06 4.06 0 0 0
05/06/2020
4.06
 100 4.06 4.06 4.06 0 0 0
04/06/2020
4.27
 3,030 4.27 4.27 4.27 0 0 0
03/06/2020
4.06
 0 4.06 4.06 4.06 0 0 0
02/06/2020
4.06
 0 4.06 4.06 4.06 0 0 0
01/06/2020
4.06
 0 4.06 4.06 4.06 0 0 0
29/05/2020
4.14
 1,510 4.01 4.14 4.01 0 0 0
28/05/2020
4.23
 3,720 4.23 4.23 4.23 0 0 0
27/05/2020
4.14
 0 4.14 4.14 4.14 0 0 0
26/05/2020
4.14
 40 4.14 4.14 4.14 0 0 0
25/05/2020
4.27
 11,777 4.14 4.27 4.14 0 0 0
22/05/2020
4.87
 10 4.87 4.87 4.87 0 0 0
21/05/2020
4.87
 0 4.87 4.87 4.87 0 0 0
20/05/2020
4.87
 0 4.87 4.87 4.87 0 0 0
19/05/2020
4.87
 0 4.87 4.87 4.87 0 0 0
18/05/2020
4.87
 0 4.87 4.87 4.87 0 0 0
15/05/2020
4.87
 2 4.87 4.87 4.87 0 0 0
14/05/2020
4.87
 0 4.87 4.87 4.87 0 0 0

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