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)
28/02/2019
4.48
 1,465 4.48 4.48 4.44 0 0 0
27/02/2019
4.48
 1,200 4.53 4.53 4.40 0 0 0
26/02/2019
4.44
 12,000 4.44 4.44 4.23 0 0 0
25/02/2019
4.44
 14,624 4.36 4.48 4.10 0 0 0
22/02/2019
4.48
 16,000 4.23 4.48 4.23 0 0 0
21/02/2019
4.27
 16,000 4.23 4.40 4.19 0 0 0
20/02/2019
4.14
 1,215 4.27 4.27 4.14 0 0 0
19/02/2019
4.10
 3,100 4.27 4.27 4.10 0 0 0
18/02/2019
4.27
 619 4.27 4.27 4.27 0 0 0
15/02/2019
4.36
 660 4.27 4.36 4.27 0 0 0
14/02/2019
4.31
 8,200 4.36 4.36 4.27 0 0 0
13/02/2019
4.70
 350 4.44 4.70 4.44 0 0 0
12/02/2019
5.13
 100 5.13 5.13 5.13 0 0 0
11/02/2019
5.13
 1,600 4.78 5.13 4.78 0 0 0
01/02/2019
4.70
 5,620 4.66 5.13 4.66 0 0 0
31/01/2019
4.66
 0 4.66 4.66 4.66 0 0 0
30/01/2019
4.70
 4,400 4.31 5.13 4.31 0 0 0
29/01/2019
4.66
 3,710 4.27 4.66 4.27 0 0 0
28/01/2019
4.61
 0 4.61 4.61 4.61 0 0 0
25/01/2019
4.70
 6,700 4.31 4.70 4.31 0 0 0
24/01/2019
4.61
 300 4.61 4.61 4.48 0 0 0
23/01/2019
4.61
 700 4.23 4.61 4.19 0 0 0
22/01/2019
4.70
 144 4.70 4.70 4.70 0 0 0
21/01/2019
4.70
 28,610 4.61 4.70 4.61 0 0 0
18/01/2019
4.70
 230 4.48 4.70 4.48 0 0 0
17/01/2019
4.83
 300 4.83 4.83 4.83 0 0 0
16/01/2019
4.74
 55,600 4.70 4.83 4.36 0 0 0
15/01/2019
4.70
 23,010 4.48 4.91 4.44 0 0 0
14/01/2019
4.70
 19,100 4.40 4.70 4.40 0 0 0
11/01/2019
4.48
 13,800 4.74 4.74 4.27 0 0 0
10/01/2019
4.27
 410 4.31 4.31 4.19 0 0 0
09/01/2019
4.57
 16 0 0 0 0 0 0
08/01/2019
4.57
 3,600 4.44 4.83 4.44 0 0 0
07/01/2019
4.83
 61,780 4.19 4.87 4.19 0 0 0
04/01/2019
4.27
 32,112 4.23 4.27 4.23 0 0 0
03/01/2019
4.27
 5,600 4.14 4.27 4.14 0 0 0
02/01/2019
3.89
 1,362 4.40 4.40 3.89 0 0 0
28/12/2018
4.10
 91,528 4.23 4.48 4.06 0 0 0
27/12/2018
4.23
 2,088 4.23 4.23 4.23 0 0 0
26/12/2018
4.23
 7,000 4.19 4.27 4.19 0 0 0
25/12/2018
4.23
 16 4.23 4.23 4.23 0 0 0
24/12/2018
4.23
 1,352 4.23 4.23 4.23 0 0 0
21/12/2018
4.23
 2,700 4.14 4.23 4.14 0 0 0
20/12/2018
4.23
 2,700 4.06 4.23 4.06 0 0 0
19/12/2018
4.23
 3,480 4.06 4.23 4.06 0 0 0
18/12/2018
4.19
 196 4.19 4.19 4.19 0 0 0
17/12/2018
4.23
 2,391 3.97 4.23 3.93 0 0 0
14/12/2018
3.93
 1,497 4.23 4.27 3.93 0 0 0
13/12/2018
4.23
 7,044 4.01 4.23 3.97 0 1,080 0.0
12/12/2018
4.14
 2,811 3.89 4.23 3.89 0 0 0
11/12/2018
4.27
 7,400 4.23 4.27 4.23 0 0 0
10/12/2018
4.27
 100 4.27 4.27 4.27 0 0 0
07/12/2018
4.27
 200 4.27 4.27 4.27 0 0 0
06/12/2018
4.27
 8,710 4.10 4.27 4.10 0 0 0
05/12/2018
4.44
 9,500 4.44 4.44 4.19 0 0 0
04/12/2018
4.27
 7,800 4.27 4.27 4.27 0 0 0
03/12/2018
4.27
 4,300 4.27 4.27 4.27 0 0 0
30/11/2018
4.27
 1,300 4.44 4.44 4.27 0 0 0
29/11/2018
4.44
 200 4.44 4.44 4.44 0 0 0
28/11/2018
4.27
 1,400 4.23 4.27 4.23 0 0 0
27/11/2018
4.44
 300 4.44 4.44 4.44 0 0 0
26/11/2018
4.44
 0 4.44 4.44 4.44 0 0 0
23/11/2018
4.44
 500 4.44 4.44 4.44 0 0 0
22/11/2018
4.27
 1,500 4.27 4.27 4.27 0 0 0
21/11/2018
4.44
 200 4.44 4.44 4.44 0 0 0
20/11/2018
4.44
 500 4.44 4.44 4.44 0 0 0
19/11/2018
4.44
 2,705 4.44 4.44 4.31 0 0 0
16/11/2018
4.48
 5,709 4.40 4.48 4.40 0 0 0
15/11/2018
4.27
 6,900 4.40 4.48 4.27 0 0 0
14/11/2018
4.36
 8,110 3.89 4.36 3.89 0 0 0
13/11/2018
4.27
 50,400 4.23 4.27 4.23 0 0 0
12/11/2018
4.27
 6,062 4.27 4.27 4.27 0 0 0
09/11/2018
4.40
 319 4.40 4.40 4.40 0 0 0
08/11/2018
4.40
 1,600 4.44 4.44 4.19 0 0 0
07/11/2018
4.36
 500 4.27 4.36 4.27 0 0 0
06/11/2018
4.27
 11,100 4.44 4.44 4.27 0 0 0
05/11/2018
4.36
 205 4.36 4.36 4.36 0 0 0
02/11/2018
4.48
 2,010 4.48 4.48 4.48 0 0 0
01/11/2018
4.44
 3,310 4.19 4.44 4.19 0 0 0
31/10/2018
4.44
 12,100 4.44 4.48 4.40 0 0 0
30/10/2018
4.44
 36,300 4.14 4.48 4.14 0 0 0
29/10/2018
4.31
 600 4.44 4.44 4.31 0 0 0
26/10/2018
4.27
 10,300 4.36 4.36 4.19 0 0 0
25/10/2018
4.23
 19,600 4.48 4.48 4.19 0 0 0
24/10/2018
4.19
 1,960 4.19 4.19 4.19 0 0 0
23/10/2018
4.44
 500 4.44 4.44 4.44 0 0 0
22/10/2018
4.44
 300 4.44 4.44 4.44 0 0 0
19/10/2018
4.48
 800 4.44 4.48 4.44 0 0 0
18/10/2018
4.36
 400 4.36 4.36 4.36 0 0 0
17/10/2018
4.31
 10,020 4.31 4.31 4.31 0 0 0
16/10/2018
4.31
 5,500 4.48 4.48 4.31 0 0 0
15/10/2018
4.36
 15,300 4.31 4.36 4.31 0 0 0
12/10/2018
4.36
 1,000 4.36 4.36 4.36 0 0 0
11/10/2018
4.31
 10,800 4.31 4.36 4.27 0 0 0
10/10/2018
4.31
 101,100 4.31 4.40 4.31 0 0 0
09/10/2018
4.36
 53,910 4.40 4.40 4.31 0 0 0
08/10/2018
4.48
 300 3.89 4.48 3.89 0 0 0
05/10/2018
4.31
 0 4.31 4.31 4.31 0 0 0
04/10/2018
4.36
 28,020 4.40 4.40 4.31 0 0 0
03/10/2018
4.36
 0 4.36 4.36 4.36 0 0 0

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