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
10.40
12.90
10.40
2 tháng
(2026-07-13) 		-0.35 -2.83% 17,279,100 278,973 0
10.40
13.10
10.40
3 tháng
(2026-06-11) 		1.07 9.82% 35,871,900 741,596 0
10.40
13.10
10.40
6 tháng
(2026-03-13) 		1.38 13.02% 54,283,300 914,921 7.5
9.65
13.10
10.40
12 tháng
(2025-09-15) 		0.18 1.49% 121,089,800 2,693,221 36.2
9.65
14.02
10.40
24 tháng
(2024-09-19) 		5.58 86.95% 217,537,163 6,240,221 78.1
4.73
14.02
10.40
36 tháng
(2023-09-25) 		5.92 97.33% 233,166,384 7,554,821 94.3
4.73
14.02
10.40
60 tháng
(2021-10-05) 		2.77 30.08% 271,849,644 7,531,932 93.4
4.73
19.26
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/12/2019
4.27
 11,400 4.23 4.27 4.23 0 0 0
10/12/2019
4.27
 0 4.27 4.27 4.27 0 0 0
09/12/2019
4.27
 0 4.27 4.27 4.27 0 0 0
06/12/2019
4.27
 7,300 4.23 4.27 4.23 0 0 0
05/12/2019
4.23
 23,300 4.10 4.23 4.10 0 0 0
04/12/2019
4.06
 1,410 4.01 4.14 4.01 0 0 0
03/12/2019
4.27
 8,400 4.06 4.27 4.06 0 0 0
02/12/2019
4.10
 0 4.10 4.10 4.10 0 0 0
29/11/2019
4.10
 100 4.10 4.10 4.10 0 0 0
28/11/2019
4.10
 6 4.10 4.10 4.10 0 0 0
27/11/2019
4.10
 100 4.10 4.10 4.10 0 0 0
26/11/2019
4.10
 3,897 3.89 4.10 3.89 0 0 0
25/11/2019
4.19
 0 4.19 4.19 4.19 0 0 0
22/11/2019
4.19
 100 4.19 4.19 4.19 0 0 0
21/11/2019
3.97
 4,776 3.93 4.06 3.93 0 0 0
20/11/2019
4.31
 5,320 3.93 4.31 3.93 0 0 0
19/11/2019
4.27
 600 4.23 4.27 4.23 0 0 0
18/11/2019
4.01
 4,600 4.14 4.14 4.01 0 0 0
15/11/2019
4.27
 1,200 4.27 4.40 4.27 0 0 0
14/11/2019
4.14
 0 4.14 4.14 4.14 0 0 0
13/11/2019
4.14
 400 4.06 4.14 4.06 0 0 0
12/11/2019
4.31
 5,210 4.10 4.31 4.10 0 0 0
11/11/2019
4.31
 0 4.31 4.31 4.31 0 0 0
08/11/2019
4.31
 0 4.31 4.31 4.31 0 0 0
07/11/2019
4.31
 0 4.31 4.31 4.31 0 0 0
06/11/2019
4.31
 0 4.31 4.31 4.31 0 0 0
05/11/2019
4.31
 0 4.31 4.31 4.31 0 0 0
04/11/2019
4.31
 0 4.31 4.31 4.31 0 0 0
01/11/2019
4.31
 0 4.31 4.31 4.31 0 0 0
31/10/2019
4.27
 16,500 4.23 4.36 4.23 0 0 0
30/10/2019
4.27
 248 4.27 4.27 4.27 0 0 0
29/10/2019
4.27
 800 4.27 4.27 4.23 0 0 0
28/10/2019
4.14
 1,110 4.27 4.27 4.14 0 0 0
25/10/2019
4.27
 300 4.27 4.27 3.63 0 0 0
24/10/2019
4.27
 1,400 4.27 4.27 4.14 0 0 0
23/10/2019
4.27
 1,000 4.27 4.27 4.27 0 0 0
22/10/2019
4.27
 7,700 4.27 4.27 4.27 0 0 0
21/10/2019
4.27
 5,500 4.23 4.27 4.23 0 0 0
18/10/2019
4.27
 2,952 4.06 4.27 4.06 0 0 0
17/10/2019
4.06
 37 4.06 4.06 4.06 0 0 0
16/10/2019
4.06
 2,011 4.10 4.10 4.06 0 0 0
15/10/2019
4.14
 200 4.27 4.14 4.14 0 0 0
14/10/2019
4.27
 4,800 4.27 4.27 4.06 0 0 0
11/10/2019
4.27
 300 4.27 4.27 4.27 0 0 0
10/10/2019
4.27
 211 4.27 4.27 4.27 0 0 0
09/10/2019
4.27
 800 4.27 4.27 4.27 0 0 0
08/10/2019
4.27
 1,800 4.23 4.31 4.10 0 0 0
07/10/2019
4.06
 2,700 4.06 4.06 4.06 0 0 0
04/10/2019
4.23
 1,300 4.23 4.27 4.23 0 0 0
03/10/2019
4.27
 200 4.27 4.27 4.27 0 0 0
02/10/2019
4.31
 6,400 4.27 4.31 4.10 0 0 0
01/10/2019
4.27
 1,300 4.27 4.27 4.27 0 0 0
30/09/2019
4.31
 43,300 3.97 4.31 3.97 0 0 0
27/09/2019
3.97
 16,200 4.19 4.23 3.97 0 0 0
26/09/2019
4.27
 12,500 3.89 4.27 3.89 0 0 0
25/09/2019
4.31
 2,000 4.31 4.31 4.31 0 0 0
24/09/2019
4.27
 59,004 3.93 4.27 3.84 0 0 0
23/09/2019
3.84
 41,608 4.06 4.06 3.84 0 0 0
20/09/2019
4.31
 5,800 4.31 4.31 4.31 0 0 0
19/09/2019
4.31
 5,700 4.31 4.31 4.31 0 0 0
18/09/2019
4.36
 0 4.36 4.36 4.36 0 0 0
17/09/2019
4.36
 0 4.36 4.36 4.36 0 0 0
16/09/2019
4.36
 0 4.36 4.36 4.36 0 0 0
13/09/2019
4.36
 0 4.36 4.36 4.36 0 0 0
12/09/2019
4.36
 0 4.36 4.36 4.36 0 0 0
11/09/2019
4.36
 0 4.36 4.36 4.36 0 0 0
10/09/2019
4.36
 0 4.36 4.36 4.36 0 0 0
09/09/2019
4.36
 0 4.36 4.36 4.36 0 0 0
06/09/2019
4.36
 10,401 4.27 4.36 4.27 0 0 0
05/09/2019
4.27
 80 4.27 4.27 4.27 0 0 0
04/09/2019
4.27
 10 4.27 4.27 4.27 0 0 0
03/09/2019
4.27
 610 4.27 4.27 4.27 0 0 0
30/08/2019
4.31
 0 4.31 4.31 4.31 0 0 0
29/08/2019
4.31
 200 4.31 4.31 4.31 0 0 0
28/08/2019
4.27
 1,010 4.27 4.27 4.27 0 0 0
27/08/2019
4.27
 300 4.27 4.27 4.27 0 0 0
26/08/2019
4.27
 101 4.27 4.27 4.27 0 0 0
23/08/2019
4.36
 0 4.36 4.36 4.36 0 0 0
22/08/2019
4.36
 212 4.36 4.36 4.36 0 0 0
21/08/2019
4.14
 600 4.27 4.36 4.14 0 0 0
20/08/2019
4.36
 500 4.31 4.36 4.31 0 0 0
19/08/2019
4.31
 600 4.14 4.31 4.14 0 0 0
16/08/2019
4.36
 10,900 4.36 4.36 4.06 0 0 0
15/08/2019
4.36
 12,105 4.23 4.36 4.23 0 0 0
14/08/2019
4.01
 200 4.01 4.01 4.01 0 0 0
13/08/2019
4.27
 0 4.27 4.27 4.27 0 0 0
12/08/2019
4.27
 3,000 4.27 4.27 4.27 0 0 0
09/08/2019
4.27
 600 4.23 4.27 4.23 0 0 0
08/08/2019
4.27
 300 4.27 4.27 4.27 0 0 0
07/08/2019
4.23
 110 4.23 4.23 4.23 0 0 0
06/08/2019
3.97
 1,500 3.97 3.97 3.93 0 0 0
05/08/2019
4.27
 300 4.27 4.27 4.27 0 0 0
02/08/2019
4.31
 0 4.31 4.31 4.31 0 0 0
01/08/2019
4.31
 300 4.27 4.31 4.27 0 0 0
31/07/2019
4.27
 300 4.27 4.27 4.27 0 0 0
30/07/2019
4.27
 600 4.27 4.27 4.23 0 0 0
29/07/2019
4.27
 1,328 4.31 4.31 4.14 0 0 0
26/07/2019
4.27
 800 4.27 4.27 4.27 0 0 0
25/07/2019
4.27
 1,000 4.27 4.27 4.27 0 0 0
24/07/2019
4.27
 1,700 4.27 4.36 4.14 0 0 0

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