Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/06/2026	11.04	259,500	10.93	11.24	10.93	33,200	900	0.5
04/06/2026	10.97	203,000	10.89	11.00	10.89	2,100	79,000	-1.1
03/06/2026	10.97	174,700	10.93	11.00	10.89	12,900	8,600	0.1
02/06/2026	10.93	162,100	10.89	11.04	10.89	0	26,000	-0.4
01/06/2026	10.97	230,200	10.97	11.20	10.93	5,700	11,600	-0.1
29/05/2026	10.97	213,500	11.08	11.12	10.97	1,400	59,400	-0.8
28/05/2026	11.12	506,800	11.08	11.35	11.08	98,700	14,500	1.2
27/05/2026	11.04	481,200	11.04	11.12	10.97	133,500	85,400	0.7
26/05/2026	11.00	292,000	10.77	11.16	10.73	31,100	63,000	-0.5
25/05/2026	10.77	177,600	10.89	10.89	10.77	9,900	53,000	-0.6
22/05/2026	10.85	104,600	10.93	10.93	10.77	6,000	3,900	0.0
21/05/2026	10.85	201,900	10.85	10.97	10.73	67,400	18,300	0.7
20/05/2026	10.81	189,200	10.89	10.97	10.66	0	17,800	-0.3
19/05/2026	10.93	213,000	10.93	10.97	10.85	27,600	1,100	0.4
18/05/2026	10.97	428,100	10.93	11.12	10.81	4,100	3,200	0.0
15/05/2026	10.93	188,600	10.97	11.04	10.93	0	3,300	0.0
14/05/2026	11.00	60,500	10.89	11.04	10.89	3,900	0	0.1
13/05/2026	10.89	145,800	11.08	11.08	10.85	3,100	9,500	-0.1
12/05/2026	10.97	246,900	10.89	11.04	10.81	5,600	800	0.1
11/05/2026	10.81	742,900	11.12	11.12	10.77	0	17,900	-0.3
08/05/2026	11.20	322,100	11.27	11.31	11.08	400	46,500	-0.7
07/05/2026	11.27	825,200	11.43	11.58	11.24	21,300	31,200	-0.1
06/05/2026	11.43	207,400	11.47	11.47	11.31	39,600	11,500	0.4
05/05/2026	11.47	593,500	11.27	11.58	11.16	5,300	1,300	0.1
04/05/2026	11.43	542,200	11.31	11.43	11.16	16,200	30,000	-0.2
29/04/2026	11.31	175,800	11.12	11.31	11.08	7,900	0	0.1
28/04/2026	11.12	283,300	11.51	11.51	11.04	900	5,100	-0.1
24/04/2026	11.16	419,900	11.16	11.16	10.93	2,400	0	0.0
23/04/2026	11.20	988,500	10.89	11.39	10.85	44,300	11,300	0.5
22/04/2026	10.89	255,200	10.89	10.89	10.81	12,700	11,600	0.0
21/04/2026	10.81	316,700	10.89	10.93	10.81	8,000	100	0.1
20/04/2026	10.89	292,200	10.93	10.97	10.81	1,000	6,000	-0.1
17/04/2026	10.89	229,200	10.89	11.04	10.85	0	0	0
16/04/2026	10.89	198,400	10.85	10.97	10.85	0	13,000	-0.2
15/04/2026	10.85	174,800	10.97	11.08	10.85	0	0	0
14/04/2026	10.93	259,700	11.12	11.31	10.89	0	1,600	0.0
13/04/2026	10.81	185,000	10.93	10.93	10.77	0	900	0.0
10/04/2026	10.93	505,000	10.85	10.97	10.77	0	1,400	0.0
09/04/2026	10.81	426,900	10.93	10.97	10.81	0	2,200	0.0
08/04/2026	10.97	662,400	10.93	11.04	10.58	100	4,600	-0.1
07/04/2026	10.73	249,200	10.81	11.04	10.58	0	9,100	-0.1
06/04/2026	10.81	246,400	11.35	11.35	10.81	1,100	0	0.0
03/04/2026	11.20	829,500	11.54	11.54	11.20	34,800	800	0.5
02/04/2026	10.81	498,500	10.19	10.81	10.12	100,700	300	1.3
01/04/2026	10.12	110,800	10.19	10.27	10.12	300	2,600	0.0
31/03/2026	10.08	139,300	10	10.19	10	0	30,300	-0.4
30/03/2026	10	85,700	9.96	10	9.92	0	17,200	-0.2
27/03/2026	10.15	151,100	9.88	10.15	9.88	5,600	0	0.1
26/03/2026	10	51,300	10.04	10.04	9.85	0	9,700	-0.1
25/03/2026	10	88,400	9.96	10	9.88	400	24,000	-0.3
24/03/2026	9.85	257,000	9.81	9.96	9.65	15,500	6,300	0.1
23/03/2026	9.65	168,100	9.96	10.08	9.61	400	1,000	0.0
20/03/2026	9.96	316,700	10.19	10.27	9.96	26,000	400	0.3
19/03/2026	9.88	168,600	10.69	10.69	9.88	7,800	7,900	0.0
18/03/2026	10.54	133,200	10.66	10.81	10.54	0	28,500	-0.4
17/03/2026	10.69	115,400	11.00	11.04	10.69	1,400	2,800	0.0
16/03/2026	10.93	604,600	10.62	10.93	10.46	419,800	18,100	5.6
13/03/2026	10.62	252,200	10.66	10.97	10.42	49,400	100	0.7
12/03/2026	10.66	298,600	10.39	10.73	10.12	191,200	1,300	2.6
11/03/2026	10.35	373,000	10.12	10.42	10.04	27,600	0	0.4
10/03/2026	10.12	302,100	10.39	10.39	9.96	47,800	100	0.6
09/03/2026	10	281,600	10.15	10.19	10	300	0	0.0
06/03/2026	10.73	217,400	10.97	10.97	10.73	35,300	1,400	0.5
05/03/2026	10.97	117,700	11.04	11.20	10.89	0	0	0
04/03/2026	10.89	557,500	11.20	11.27	10.73	18,900	25,700	-0.1
03/03/2026	11.20	321,300	11.43	11.51	11.20	8,200	66,800	-0.9
02/03/2026	11.35	438,300	11.39	11.54	11.35	55,800	49,600	0.1
27/02/2026	11.78	503,000	11.74	12.05	11.51	232,700	16,100	3.3
26/02/2026	11.66	736,300	11.35	11.70	11.35	83,500	4,000	1.2
25/02/2026	11.27	635,900	11.24	11.51	11.20	43,000	0	0.6
24/02/2026	11.16	627,400	11.39	11.39	11.12	12,500	2,700	0.1
23/02/2026	11.31	179,400	11.43	11.43	11.27	4,300	0	0.1
13/02/2026	11.27	146,700	11.24	11.43	11.16	41,500	0	0.6
12/02/2026	11.24	286,100	11.27	11.27	11.20	200	800	0.0
11/02/2026	11.24	352,300	11.16	11.39	11.16	68,100	6,800	0.9
10/02/2026	11.20	163,000	11.58	11.58	11.20	800	19,100	-0.3
09/02/2026	11.35	165,600	11.43	11.51	11.27	71,700	55,000	0.2
06/02/2026	11.27	433,600	11.58	11.58	11.27	54,200	1,000	0.8
05/02/2026	11.54	386,900	11.58	11.70	11.43	99,900	1,300	1.5
04/02/2026	11.62	779,000	11.85	11.85	11.43	60,800	30,000	0.5
03/02/2026	11.89	245,400	11.81	11.97	11.78	3,000	500	0.0
02/02/2026	11.78	239,200	11.74	11.93	11.74	12,000	200	0.2
30/01/2026	11.74	345,800	11.66	11.81	11.66	600	0	0.0
29/01/2026	11.70	202,700	11.74	11.89	11.70	300	0	0.0
28/01/2026	11.70	345,500	11.97	11.97	11.62	10,000	500	0.1
27/01/2026	11.74	510,900	11.93	11.97	11.70	0	11,500	-0.2
26/01/2026	11.74	767,900	12.24	12.36	11.74	2,900	27,800	-0.4
23/01/2026	12.28	541,800	12.51	12.59	12.28	30,300	43,500	-0.2
22/01/2026	12.36	1,118,800	12.36	12.74	12.36	32,400	10,100	0.4
21/01/2026	12.51	891,000	12.32	12.74	12.28	41,700	600	0.7
20/01/2026	12.74	1,849,400	13.13	13.24	12.47	221,000	1,000	3.7
19/01/2026	13.24	1,617,100	14.36	14.44	13.24	21,200	2,000	0.3
16/01/2026	14.02	2,320,600	13.59	14.05	13.55	213,600	400	3.8
15/01/2026	13.24	2,170,300	13.51	13.59	12.97	368,000	0	6.3
13/01/2026	9.15	127,000	9.27	9.31	9.11	2,700	5,400	0.0
06/01/2026	12.90	709,700	13.13	13.20	12.74	700	0	0.0
05/01/2026	13.05	1,160,400	12.97	13.44	12.82	0	300	0.0
31/12/2025	12.97	602,700	12.74	13.05	12.66	0	0	0
30/12/2025	12.74	246,700	12.82	12.82	12.59	0	0	0
29/12/2025	12.66	261,800	12.74	12.82	12.59	0	100	0.0

Page:
1
2
3
>>

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

Ngân hàng TMCP Kiên Long (klb)

THỐNG KÊ GIAO DỊCH