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)
12/12/2017
3.80
 7,700 3.80 3.84 3.80 0 0 0
11/12/2017
3.80
 8,800 3.80 3.80 3.76 0 0 0
08/12/2017
3.76
 25,700 3.72 3.93 3.72 0 0 0
07/12/2017
3.76
 1,255 3.76 3.76 3.72 0 0 0
06/12/2017
3.76
 800 3.72 3.76 3.72 0 0 0
05/12/2017
3.76
 1,300 3.63 3.76 3.63 0 0 0
04/12/2017
3.76
 3,414 3.80 3.80 3.67 0 0 0
01/12/2017
3.80
 23,700 3.80 3.80 3.76 0 0 0
30/11/2017
3.80
 6,500 3.80 3.80 3.76 0 0 0
29/11/2017
3.76
 5,311 3.80 3.80 3.76 0 0 0
28/11/2017
3.80
 14,500 3.76 3.80 3.63 0 0 0
27/11/2017
3.80
 31,900 3.84 3.84 3.63 0 0 0
24/11/2017
3.80
 400 3.80 3.84 3.80 0 0 0
23/11/2017
3.76
 10,700 3.80 3.80 3.76 0 0 0
22/11/2017
3.80
 3,210 3.46 3.84 3.46 0 0 0
21/11/2017
3.72
 5,400 3.80 3.84 3.54 0 0 0
20/11/2017
3.84
 1,300 3.84 3.84 3.84 0 0 0
17/11/2017
3.84
 1,305 3.84 3.84 3.50 0 0 0
16/11/2017
3.80
 1,210 3.84 3.84 3.80 0 0 0
15/11/2017
3.84
 500 3.84 3.84 3.84 0 0 0
14/11/2017
3.84
 3,123 3.72 3.84 3.72 0 0 0
13/11/2017
3.72
 2,400 3.84 3.84 3.72 0 0 0
10/11/2017
3.84
 3,060 3.89 3.89 3.84 0 0 0
09/11/2017
3.93
 32,400 3.89 3.93 3.76 0 0 0
08/11/2017
3.89
 8,000 3.93 3.93 3.84 0 0 0
07/11/2017
3.84
 4,800 3.80 3.84 3.80 0 0 0
06/11/2017
3.89
 1,510 3.84 3.89 3.84 0 0 0
03/11/2017
3.89
 19,300 3.84 3.89 3.84 0 0 0
02/11/2017
3.97
 8,500 3.93 3.97 3.89 0 0 0
01/11/2017
4.01
 28,700 3.89 4.01 3.89 0 0 0
31/10/2017
4.06
 37,206 3.93 4.06 3.84 0 0 0
30/10/2017
3.97
 0 3.97 3.97 3.97 0 0 0
27/10/2017
4.06
 32,720 3.97 4.06 3.93 0 0 0
26/10/2017
3.97
 14,340 3.97 4.01 3.84 0 0 0
25/10/2017
4.01
 26,507 3.97 4.01 3.93 0 0 0
24/10/2017
3.97
 5,100 4.01 4.06 3.97 0 0 0
23/10/2017
4.01
 19,500 4.06 4.06 3.84 0 0 0
20/10/2017
4.01
 7,517 4.10 4.14 4.01 0 0 0
19/10/2017
4.06
 23,400 4.06 4.06 3.93 0 0 0
18/10/2017
3.97
 8,000 4.01 4.01 3.93 0 0 0
17/10/2017
4.06
 18,600 4.06 4.06 4.01 0 0 0
16/10/2017
4.10
 17,000 4.01 4.19 4.01 0 0 0
13/10/2017
4.14
 13,600 4.10 4.27 4.10 0 0 0
12/10/2017
4.10
 11,200 4.14 4.14 4.01 0 0 0
11/10/2017
4.14
 22,764 4.01 4.14 3.84 0 0 0
10/10/2017
3.97
 38,014 3.84 3.97 3.80 0 0 0
09/10/2017
3.84
 23,016 3.76 3.89 3.76 0 0 0
06/10/2017
3.80
 5,402 3.80 3.84 3.76 0 0 0
05/10/2017
3.76
 12,108 3.72 3.76 3.67 0 0 0
04/10/2017
3.80
 5,500 3.84 3.84 3.63 0 0 0
03/10/2017
3.80
 15,300 3.76 3.80 3.72 0 0 0
02/10/2017
3.80
 7,500 3.80 3.84 3.63 0 0 0
29/09/2017
3.80
 32,800 3.46 3.97 3.42 0 0 0
28/09/2017
3.67
 3,100 3.72 3.72 3.67 0 0 0
27/09/2017
3.72
 6,200 3.80 3.80 3.67 0 0 0
26/09/2017
3.72
 8,900 3.76 3.76 3.59 0 0 0
25/09/2017
3.76
 3,200 3.84 3.84 3.76 0 0 0
22/09/2017
3.84
 27,100 3.72 3.97 3.67 0 0 0
21/09/2017
3.42
 18,110 3.80 3.80 3.42 0 0 0
20/09/2017
3.80
 3,600 3.84 3.84 3.72 0 0 0
19/09/2017
3.76
 4,600 3.80 3.80 3.72 0 0 0
18/09/2017
3.84
 10,347 3.84 3.84 3.63 0 0 0
15/09/2017
3.80
 4,500 3.80 3.80 3.80 0 0 0
14/09/2017
3.84
 11,000 3.80 3.84 3.80 0 0 0
13/09/2017
3.84
 3,600 3.84 3.84 3.80 0 0 0
12/09/2017
3.84
 19,103 3.84 3.84 3.76 0 0 0
11/09/2017
3.84
 2,210 3.84 3.84 3.84 0 0 0
08/09/2017
3.84
 2,227 3.84 3.84 3.84 0 0 0
07/09/2017
3.89
 16,704 3.76 3.89 3.76 0 0 0
06/09/2017
3.93
 4,985 3.89 3.93 3.93 0 0 0
05/09/2017
3.93
 1,500 3.93 3.93 3.93 0 0 0
01/09/2017
3.97
 26,744 4.06 4.06 3.89 0 0 0
31/08/2017
4.14
 103,537 3.89 4.14 3.72 0 0 0
30/08/2017
3.89
 2,020 3.89 3.89 3.89 0 0 0
29/08/2017
3.97
 4,400 3.97 3.97 3.93 0 0 0
28/08/2017
4.01
 28,500 4.06 4.06 3.97 0 0 0
25/08/2017
4.06
 13,213 4.06 4.06 3.97 0 0 0
24/08/2017
4.06
 13,040 4.06 4.06 3.97 0 0 0
23/08/2017
4.06
 9,900 4.06 4.06 3.97 0 0 0
22/08/2017
4.01
 24,300 3.97 4.01 3.93 0 0 0
21/08/2017
4.10
 22,500 4.01 4.10 3.97 0 0 0
18/08/2017
4.14
 3,710 4.14 4.14 4.10 0 0 0
17/08/2017
4.14
 33,600 4.14 4.14 4.06 0 0 0
16/08/2017
4.10
 1,800 4.14 4.14 4.10 0 0 0
15/08/2017
4.19
 27,600 4.19 4.19 4.06 0 0 0
14/08/2017
4.23
 57,450 4.31 4.31 4.10 0 0 0
11/08/2017
4.23
 39,400 4.10 4.23 4.10 0 0 0
10/08/2017
4.10
 27,300 4.10 4.10 4.06 0 0 0
09/08/2017
4.10
 65,000 4.06 4.10 4.01 0 0 0
08/08/2017
4.10
 56,653 4.06 4.10 4.06 0 0 0
07/08/2017
4.23
 49,900 4.10 4.23 4.06 0 0 0
04/08/2017
4.23
 4,700 4.19 4.23 4.19 0 0 0
03/08/2017
4.27
 25,900 4.23 4.27 4.23 0 0 0
02/08/2017
4.31
 136,600 4.23 4.31 4.14 0 0 0
01/08/2017
4.27
 48,500 4.27 4.27 4.19 0 0 0
31/07/2017
4.36
 95,900 4.36 4.36 4.19 0 0 0
28/07/2017
4.36
 21,320 4.36 4.36 4.36 0 0 0
27/07/2017
4.36
 43,160 4.44 4.44 4.36 0 0 0
26/07/2017
4.44
 2,630 4.44 4.44 4.40 0 0 0
25/07/2017
4.40
 32,582 4.40 4.48 4.40 0 0 0

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