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)
13/05/2020
4.87
 0 4.87 4.87 4.87 0 0 0
12/05/2020
4.87
 0 4.87 4.87 4.87 0 0 0
11/05/2020
4.87
 0 4.87 4.87 4.87 0 0 0
08/05/2020
4.87
 10 4.87 4.87 4.87 0 0 0
07/05/2020
4.87
 10 4.87 4.87 4.87 0 0 0
06/05/2020
4.87
 150 4.87 4.87 4.87 0 0 0
05/05/2020
4.66
 100 4.66 4.66 4.66 0 0 0
04/05/2020
4.10
 1,480 4.44 4.61 4.10 0 0 0
29/04/2020
4.57
 0 4.57 4.57 4.57 0 0 0
28/04/2020
4.57
 0 4.57 4.57 4.57 0 0 0
27/04/2020
4.57
 100 4.57 4.57 4.57 0 0 0
24/04/2020
4.66
 800 4.74 4.74 4.10 0 0 0
23/04/2020
4.66
 100 4.66 4.66 4.66 0 0 0
22/04/2020
4.61
 100 4.61 4.61 4.61 0 0 0
21/04/2020
4.70
 300 4.48 4.70 4.48 0 0 0
20/04/2020
4.48
 200 4.53 4.53 4.48 0 0 0
17/04/2020
4.36
 700 4.36 4.36 4.36 0 0 0
16/04/2020
4.61
 108 4.61 4.61 4.61 0 0 0
15/04/2020
4.61
 200 4.61 4.61 4.61 0 0 0
14/04/2020
4.06
 4,960 3.89 4.06 3.89 0 0 0
13/04/2020
4.10
 100 4.10 4.10 4.10 0 0 0
10/04/2020
4.70
 102 4.70 4.70 4.70 0 0 0
09/04/2020
4.70
 2,070 4.70 4.70 4.70 0 0 0
08/04/2020
4.44
 0 4.44 4.44 4.44 0 0 0
07/04/2020
4.44
 32 4.44 4.44 4.44 0 0 0
06/04/2020
4.57
 410 4.01 4.57 4.01 0 0 0
03/04/2020
4.61
 12 4.61 4.61 4.61 0 0 0
01/04/2020
4.61
 3,100 4.36 4.61 4.36 0 0 0
31/03/2020
4.40
 100 4.40 4.40 3.37 0 0 0
30/03/2020
3.93
 100 3.93 3.93 3.93 0 0 0
27/03/2020
4.61
 0 4.61 4.61 4.61 0 0 0
26/03/2020
4.61
 0 4.61 4.61 4.61 0 0 0
25/03/2020
4.61
 0 4.61 4.61 4.61 0 0 0
24/03/2020
4.61
 0 4.61 4.61 4.61 0 0 0
23/03/2020
4.61
 0 4.61 4.61 4.61 0 0 0
20/03/2020
4.61
 0 4.61 4.61 4.61 0 0 0
19/03/2020
4.61
 0 4.61 4.61 4.61 0 0 0
18/03/2020
4.61
 10 4.61 4.61 4.61 0 0 0
17/03/2020
4.61
 130 4.61 4.61 4.61 0 0 0
16/03/2020
4.61
 452 4.01 4.61 4.01 0 0 0
13/03/2020
4.66
 10 4.66 4.66 4.66 0 0 0
12/03/2020
4.66
 100 4.66 4.66 4.66 0 0 0
10/03/2020
4.36
 0 4.36 4.36 4.36 0 0 0
09/03/2020
4.36
 10 4.36 4.36 4.36 0 0 0
06/03/2020
4.44
 900 3.89 4.44 3.89 0 0 0
05/03/2020
4.14
 7 4.14 4.14 4.14 0 0 0
04/03/2020
4.14
 0 4.14 4.14 4.14 0 0 0
03/03/2020
4.14
 149 4.14 4.14 4.14 0 0 0
02/03/2020
4.70
 2,210 4.14 4.70 4.14 0 0 0
28/02/2020
4.78
 0 4.78 4.78 4.78 0 0 0
27/02/2020
4.78
 0 4.78 4.78 4.78 0 0 0
26/02/2020
4.78
 0 4.78 4.78 4.78 0 0 0
25/02/2020
4.78
 500 4.78 4.78 4.78 0 0 0
24/02/2020
4.83
 0 4.83 4.83 4.83 0 0 0
21/02/2020
4.83
 7 4.83 4.83 4.83 0 0 0
20/02/2020
4.83
 500 4.83 4.83 4.83 0 0 0
19/02/2020
4.70
 300 4.74 5.00 4.70 0 0 0
18/02/2020
4.74
 0 4.74 4.74 4.74 0 0 0
17/02/2020
4.87
 200 4.57 4.87 4.23 0 0 0
14/02/2020
5.08
 10,200 4.44 5.08 4.44 0 0 0
13/02/2020
4.48
 0 4.48 4.48 4.48 0 0 0
12/02/2020
4.48
 0 4.48 4.48 4.48 0 0 0
11/02/2020
4.48
 2,030 4.48 4.48 4.48 0 0 0
10/02/2020
4.53
 1,009 4.53 4.53 4.53 0 0 0
07/02/2020
4.57
 400 4.53 4.66 4.53 0 0 0
06/02/2020
4.53
 700 4.40 4.53 4.40 0 0 0
05/02/2020
4.44
 2,500 4.44 4.44 4.44 0 0 0
04/02/2020
4.53
 0 4.53 4.53 4.53 0 0 0
03/02/2020
4.66
 1,100 4.40 4.66 4.40 0 0 0
31/01/2020
4.36
 681 4.36 4.36 4.36 0 0 0
30/01/2020
4.87
 1,700 4.31 4.87 4.27 0 0 0
22/01/2020
4.91
 100 4.91 4.91 4.91 0 0 0
21/01/2020
5.13
 4,806 4.66 5.34 4.14 0 0 0
20/01/2020
4.70
 6 4.70 4.70 4.70 0 0 0
17/01/2020
4.70
 1 4.70 4.70 4.70 0 0 0
16/01/2020
4.70
 7 4.70 4.70 4.70 0 0 0
15/01/2020
4.70
 3 0 0 0 0 0 0
14/01/2020
4.70
 200 4.70 4.70 4.70 0 0 0
13/01/2020
4.70
 1,001 4.74 4.74 4.70 0 0 0
10/01/2020
4.83
 101 4.83 4.83 4.83 0 0 0
09/01/2020
4.40
 100 4.40 4.40 4.40 0 0 0
08/01/2020
5.08
 70 5.08 5.08 5.08 0 0 0
07/01/2020
5.08
 100 5.08 5.08 5.08 0 0 0
06/01/2020
4.70
 0 4.70 4.70 4.70 0 0 0
03/01/2020
4.70
 3,000 4.70 4.70 4.70 0 0 0
02/01/2020
4.95
 61 4.95 4.95 4.95 0 0 0
31/12/2019
5.34
 83,826 4.44 5.72 4.36 0 0 0
30/12/2019
4.91
 2,400 5.60 5.60 4.83 0 0 0
27/12/2019
4.70
 16,914 5.38 5.38 4.70 0 0 0
26/12/2019
4.40
 5,400 4.53 5.55 4.40 0 0 0
25/12/2019
5.17
 1,000 5.17 5.17 5.17 0 0 0
24/12/2019
4.70
 4,253 5.25 5.25 4.27 0 0 0
23/12/2019
4.57
 3,500 4.48 5.04 4.48 0 0 0
20/12/2019
4.40
 0 4.40 4.40 4.40 0 0 0
19/12/2019
4.44
 16,300 4.40 4.44 4.40 0 0 0
18/12/2019
4.36
 9,220 4.27 4.36 4.27 0 0 0
17/12/2019
4.36
 66,100 4.27 4.36 4.27 0 0 0
16/12/2019
4.36
 1,320 4.36 4.36 4.36 0 0 0
13/12/2019
4.27
 0 4.27 4.27 4.27 0 0 0
12/12/2019
4.27
 300 4.27 4.27 4.27 0 0 0

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