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)
24/07/2019
4.27
 1,700 4.27 4.36 4.14 0 0 0
23/07/2019
4.19
 1,316 4.36 4.36 4.19 0 0 0
22/07/2019
4.36
 16 4.36 4.36 4.36 0 0 0
19/07/2019
4.36
 312 4.31 4.36 4.31 0 0 0
18/07/2019
4.36
 1,002 4.31 4.36 4.31 0 0 0
17/07/2019
4.36
 1,216 4.31 4.36 4.31 0 0 0
16/07/2019
4.31
 500 4.31 4.31 4.31 0 0 0
15/07/2019
4.19
 1,498 4.31 4.36 4.19 0 0 0
12/07/2019
4.36
 500 4.36 4.36 4.36 0 0 0
11/07/2019
4.36
 300 4.36 4.36 4.36 0 0 0
10/07/2019
4.36
 23,300 4.23 4.36 3.89 0 0 0
09/07/2019
4.36
 500 4.31 4.36 4.31 0 0 0
08/07/2019
4.40
 520 4.40 4.40 4.40 0 0 0
05/07/2019
4.40
 0 4.40 4.40 4.40 0 0 0
04/07/2019
4.40
 0 4.40 4.40 4.40 0 0 0
03/07/2019
4.44
 1,010 4.48 4.48 4.27 0 0 0
02/07/2019
4.48
 1,500 4.48 4.48 4.27 0 0 0
01/07/2019
4.48
 500 4.48 4.48 4.48 0 0 0
28/06/2019
4.48
 9,900 4.31 4.48 4.31 0 0 0
27/06/2019
4.31
 600 4.31 4.31 4.31 0 0 0
26/06/2019
4.27
 600 4.27 4.27 4.27 0 0 0
25/06/2019
4.31
 0 4.31 4.31 4.31 0 0 0
24/06/2019
4.31
 0 4.31 4.31 4.31 0 0 0
21/06/2019
4.31
 0 4.31 4.31 4.31 0 0 0
20/06/2019
4.31
 10 4.31 4.31 4.31 0 0 0
19/06/2019
4.31
 800 4.31 4.31 4.31 0 0 0
18/06/2019
4.31
 0 4.31 4.31 4.31 0 0 0
17/06/2019
4.31
 29,550 4.27 4.31 4.27 0 0 0
14/06/2019
4.14
 1,000 4.14 4.14 4.14 0 0 0
13/06/2019
4.31
 4,280 4.31 4.31 4.31 0 0 0
12/06/2019
4.40
 1,000 4.40 4.40 4.40 0 0 0
11/06/2019
4.48
 0 4.48 4.48 4.48 0 0 0
10/06/2019
4.48
 535 4.44 4.48 4.44 0 0 0
07/06/2019
4.44
 510 4.44 4.44 4.44 0 0 0
06/06/2019
4.48
 539 4.48 4.48 4.48 0 0 0
05/06/2019
4.44
 0 4.44 4.44 4.44 0 0 0
04/06/2019
4.44
 3,100 4.44 4.53 4.44 0 0 0
03/06/2019
4.48
 3,000 4.40 4.48 4.40 0 0 0
31/05/2019
4.53
 205 4.53 4.53 4.53 0 0 0
30/05/2019
4.53
 300 4.53 4.53 4.53 0 0 0
29/05/2019
4.40
 3,300 4.44 4.44 4.40 0 0 0
28/05/2019
4.57
 300 4.57 4.57 4.57 0 0 0
27/05/2019
4.57
 393 4.57 4.57 4.57 0 0 0
24/05/2019
4.57
 2,400 4.44 4.57 4.44 0 0 0
23/05/2019
4.44
 300 4.57 4.57 4.44 0 0 0
22/05/2019
4.61
 1,000 4.57 4.61 4.57 0 0 0
21/05/2019
4.61
 601 4.61 4.61 4.61 0 0 0
20/05/2019
4.40
 4,410 4.57 4.61 4.40 0 0 0
17/05/2019
4.40
 6,900 4.44 4.61 4.40 0 0 0
16/05/2019
4.61
 200 4.61 4.61 4.23 0 0 0
15/05/2019
4.61
 1,885 4.44 5.04 4.44 0 0 0
14/05/2019
4.44
 8,800 4.48 4.70 4.44 0 0 0
13/05/2019
4.48
 6,710 4.61 4.70 4.48 0 0 0
10/05/2019
4.70
 9,500 4.70 4.70 4.14 0 0 0
09/05/2019
4.53
 58 4.53 4.53 4.53 0 0 0
08/05/2019
4.44
 3,202 4.61 4.70 4.44 0 0 0
07/05/2019
4.48
 2,045 4.61 4.61 4.48 0 0 0
06/05/2019
4.61
 1,300 4.61 4.61 4.61 0 0 0
03/05/2019
4.57
 10,100 4.53 4.57 4.53 0 0 0
02/05/2019
4.36
 361 4.53 4.57 4.36 0 0 0
26/04/2019
4.57
 6,200 4.48 4.61 4.48 0 0 0
25/04/2019
4.57
 1,500 4.48 4.57 4.48 0 0 0
24/04/2019
4.48
 660 4.57 4.57 4.48 0 0 0
23/04/2019
4.53
 6,242 4.44 4.57 4.44 0 0 0
22/04/2019
4.61
 2,115 4.57 4.61 4.57 0 0 0
19/04/2019
4.57
 1,000 4.57 4.91 4.57 0 0 0
18/04/2019
4.57
 2,500 4.53 4.61 4.53 0 0 0
17/04/2019
4.57
 2,300 4.53 4.61 4.53 0 0 0
16/04/2019
4.53
 100 4.53 4.53 4.53 0 0 0
12/04/2019
4.66
 17,862 4.48 4.66 4.48 0 0 0
11/04/2019
4.66
 30,696 4.48 4.66 4.48 0 0 0
10/04/2019
4.48
 6,300 4.53 4.53 4.48 0 0 0
09/04/2019
4.53
 10,000 4.40 4.57 4.40 0 0 0
08/04/2019
4.44
 1,596 4.36 4.44 4.36 0 0 0
05/04/2019
4.57
 0 4.57 4.57 4.57 0 0 0
04/04/2019
4.61
 13,400 4.53 4.61 4.53 0 0 0
03/04/2019
4.57
 6,000 4.53 4.61 4.53 0 0 0
02/04/2019
4.57
 6,300 4.53 4.57 4.53 0 0 0
01/04/2019
4.70
 9,300 4.48 4.70 4.48 0 0 0
29/03/2019
4.66
 13,300 4.44 4.91 4.44 0 0 0
28/03/2019
4.40
 8,620 4.44 4.91 4.27 0 0 0
27/03/2019
4.27
 1,000 4.27 4.27 4.27 0 0 0
26/03/2019
4.44
 5,300 4.19 4.44 4.10 0 0 0
25/03/2019
4.44
 320 4.44 4.44 4.44 0 0 0
22/03/2019
4.40
 16,080 4.36 4.40 4.36 0 0 0
21/03/2019
4.40
 2,335 4.40 4.40 4.23 0 0 0
20/03/2019
4.44
 2,810 4.36 4.44 4.36 0 0 0
19/03/2019
4.40
 0 4.40 4.40 4.40 0 0 0
18/03/2019
4.40
 0 4.40 4.40 4.40 0 0 0
15/03/2019
4.40
 32,800 4.40 4.40 4.27 0 0 0
14/03/2019
4.40
 48,714 4.19 4.40 4.19 0 0 0
13/03/2019
4.36
 500 4.36 4.48 4.36 0 0 0
12/03/2019
4.40
 12,170 4.40 4.40 4.23 0 0 0
11/03/2019
4.27
 1,704 4.40 4.40 4.27 0 0 0
08/03/2019
4.31
 7,000 4.40 4.40 4.31 0 0 0
07/03/2019
4.44
 9,200 4.31 4.44 4.31 0 0 0
06/03/2019
4.36
 2,885 4.48 4.48 4.36 0 0 0
05/03/2019
4.44
 4,003 4.40 4.44 4.40 0 0 0
04/03/2019
4.44
 13,410 4.53 4.53 4.44 0 0 0
01/03/2019
4.53
 13,303 4.44 4.53 3.84 0 0 0

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