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)
14/05/2018
4.91
 12,100 4.87 5.00 4.70 0 0 0
11/05/2018
5.04
 8,600 5.04 5.08 4.70 0 0 0
10/05/2018
4.91
 15,400 4.91 5.00 4.91 0 0 0
09/05/2018
4.95
 45,340 5.64 5.72 4.78 0 0 0
08/05/2018
5.00
 35,390 4.91 5.51 4.70 0 0 0
07/05/2018
4.91
 7,600 5.13 5.17 4.74 0 0 0
04/05/2018
4.95
 2,100 4.95 4.95 4.95 0 0 0
03/05/2018
4.87
 29,043 5.13 5.77 4.87 0 0 0
02/05/2018
5.17
 11,100 4.91 5.17 4.83 0 0 0
27/04/2018
5.30
 70,590 5.25 5.77 4.74 0 0 0
26/04/2018
5.21
 63,621 5.25 5.98 4.74 0 0 0
24/04/2018
5.55
 31,400 5.30 5.55 5.30 0 0 0
23/04/2018
4.74
 65,522 5.13 5.38 4.74 0 0 0
20/04/2018
5.21
 25,015 4.61 5.21 4.61 0 0 0
19/04/2018
5.17
 56,000 5.21 5.42 5.17 0 0 0
18/04/2018
5.08
 102,800 5.55 5.55 5.04 0 0 0
17/04/2018
5.13
 3,660 5.55 5.55 4.95 1,000 0 0.0
16/04/2018
5.17
 62,467 5.00 5.55 4.70 0 0 0
13/04/2018
4.91
 59,330 4.74 5.42 4.74 0 0 0
12/04/2018
4.78
 19,330 4.83 4.83 4.66 0 0 0
11/04/2018
4.87
 82,100 4.36 4.91 4.36 0 0 0
10/04/2018
4.36
 22,542 4.40 4.44 4.31 0 0 0
09/04/2018
4.36
 20,500 4.44 4.44 4.36 0 0 0
06/04/2018
4.27
 24,895 4.36 4.44 4.27 0 0 0
05/04/2018
4.36
 31,200 4.36 4.44 4.27 0 0 0
04/04/2018
4.40
 31,842 4.27 4.40 4.27 0 0 0
03/04/2018
4.36
 58,520 4.36 4.36 4.31 0 0 0
02/04/2018
4.27
 15,618 4.27 4.36 4.23 0 0 0
30/03/2018
4.31
 108,300 4.23 4.36 4.23 0 0 0
29/03/2018
4.23
 21,148 4.23 4.27 4.10 0 0 0
28/03/2018
4.10
 7,810 4.06 4.19 4.06 0 0 0
27/03/2018
4.23
 2,300 4.23 4.23 4.23 0 0 0
26/03/2018
4.27
 6,817 3.93 4.27 3.93 0 0 0
23/03/2018
4.27
 520 4.27 4.27 4.27 0 0 0
22/03/2018
4.27
 14,000 4.23 4.27 3.84 0 0 0
21/03/2018
4.19
 9,610 4.23 4.23 4.19 0 0 0
20/03/2018
4.27
 510 4.23 4.27 4.23 0 0 0
19/03/2018
4.23
 5,220 4.23 4.23 4.19 0 0 0
16/03/2018
4.27
 4,300 4.23 4.27 4.19 0 0 0
15/03/2018
4.23
 500 4.23 4.23 4.19 0 0 0
14/03/2018
4.23
 200 4.23 4.23 4.23 0 0 0
13/03/2018
4.27
 10,140 4.27 4.27 4.27 0 0 0
12/03/2018
4.23
 13,220 4.27 4.27 4.19 0 0 0
09/03/2018
4.27
 15,400 4.19 4.27 4.19 0 0 0
08/03/2018
4.27
 1,760 4.27 4.27 4.23 0 0 0
07/03/2018
4.27
 100 4.27 4.27 4.27 0 0 0
06/03/2018
4.27
 3,614 4.27 4.27 4.19 0 0 0
05/03/2018
4.27
 831 4.27 4.27 4.27 0 0 0
02/03/2018
4.27
 1,760 4.19 4.27 4.19 0 0 0
01/03/2018
4.27
 11,014 4.27 4.27 4.06 0 0 0
28/02/2018
4.19
 7,906 3.97 4.27 3.84 0 0 0
27/02/2018
4.27
 6,979 4.27 4.27 3.63 0 0 0
26/02/2018
4.23
 8,800 4.27 4.27 4.23 0 0 0
23/02/2018
4.23
 0 4.23 4.23 4.23 0 0 0
22/02/2018
4.23
 3,302 4.27 4.27 4.19 0 0 0
21/02/2018
4.27
 7,700 4.27 4.27 4.19 0 0 0
13/02/2018
4.23
 3,756 4.27 4.27 3.93 0 0 0
12/02/2018
4.19
 1,000 4.19 4.19 4.19 0 0 0
09/02/2018
3.93
 2,000 3.93 3.93 3.93 0 0 0
08/02/2018
4.19
 122 4.19 4.19 4.19 0 0 0
07/02/2018
4.19
 600 4.10 4.19 4.10 0 0 0
06/02/2018
4.06
 1,200 4.19 4.19 4.06 0 0 0
05/02/2018
4.27
 900 4.27 4.27 4.27 0 0 0
02/02/2018
4.23
 13,000 4.19 4.23 4.14 0 0 0
01/02/2018
4.23
 13,200 4.27 4.27 4.19 0 0 0
31/01/2018
4.27
 14,100 4.27 4.27 4.06 0 0 0
30/01/2018
4.27
 10,520 4.27 4.27 4.23 0 0 0
29/01/2018
4.27
 6,200 4.27 4.27 4.23 0 0 0
26/01/2018
4.23
 21,500 4.23 4.27 4.23 0 0 0
25/01/2018
4.27
 10,400 4.31 4.31 4.19 0 0 0
24/01/2018
4.31
 7,010 4.31 4.31 4.19 0 0 0
23/01/2018
4.31
 11,500 4.27 4.31 4.19 0 0 0
22/01/2018
4.27
 200 4.36 4.36 4.27 0 0 0
19/01/2018
4.36
 19,000 4.31 4.36 4.10 0 0 0
18/01/2018
4.36
 23,100 4.36 4.40 4.27 0 0 0
17/01/2018
4.36
 4,000 4.36 4.36 4.36 0 0 0
16/01/2018
4.44
 28,200 4.44 4.44 4.36 0 0 0
15/01/2018
4.44
 9,310 4.48 4.48 4.31 0 0 0
12/01/2018
4.48
 13,905 4.57 4.57 4.44 0 0 0
11/01/2018
4.48
 23,400 4.53 4.70 4.36 0 0 0
10/01/2018
4.53
 3,200 4.36 4.53 4.27 0 0 0
09/01/2018
4.61
 16,700 4.44 4.61 4.36 0 0 0
08/01/2018
4.66
 48,000 4.70 4.70 4.36 0 0 0
05/01/2018
4.57
 47,009 4.57 4.61 4.36 0 0 0
04/01/2018
4.53
 7,600 4.70 4.70 4.27 0 0 0
03/01/2018
4.48
 33,812 4.53 4.70 4.19 0 0 0
02/01/2018
4.48
 31,300 4.06 4.70 4.06 0 0 0
29/12/2017
4.48
 161,500 4.27 4.48 4.10 500 0 0.0
28/12/2017
4.27
 45,200 4.27 4.27 4.06 0 0 0
27/12/2017
4.27
 21,420 4.27 4.27 4.10 0 0 0
26/12/2017
4.27
 52,600 4.19 4.27 4.06 0 0 0
25/12/2017
4.27
 50,900 4.06 4.27 3.67 0 0 0
22/12/2017
4.06
 29,900 3.84 4.27 3.80 0 0 0
21/12/2017
3.76
 4,100 3.76 3.76 3.76 0 0 0
20/12/2017
3.84
 47,200 3.63 3.84 3.63 0 0 0
19/12/2017
3.84
 31,800 3.80 3.84 3.63 0 0 0
18/12/2017
3.80
 200 3.84 3.84 3.80 0 0 0
15/12/2017
3.76
 22,000 3.76 3.80 3.63 0 0 0
14/12/2017
3.80
 15,000 3.80 3.80 3.80 0 0 0
13/12/2017
3.80
 5,200 3.80 3.80 3.80 0 0 0

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