Ngân hàng TMCP Kiên Long (klb)

10.30
0.05
(0.49%)
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
10.30
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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/12/2025
12.74
 428,900 12.43 12.74 12.36 0 500 0.0
25/12/2025
12.51
 401,600 12.90 12.90 12.51 100 0 0.0
24/12/2025
12.74
 549,900 13.05 13.05 12.59 300 200 0.0
23/12/2025
12.90
 721,000 13.36 13.36 12.82 3,500 0 0.1
22/12/2025
13.28
 702,900 13.13 13.67 13.13 400 8,500 -0.1
19/12/2025
13.13
 1,263,400 12.97 13.59 12.82 800 2,200 0.0
18/12/2025
12.82
 960,300 12.59 12.97 12.59 500 400 0.0
17/12/2025
12.59
 186,600 12.59 12.66 12.43 0 200 0.0
16/12/2025
12.51
 337,100 12.20 12.66 11.81 0 300 0.0
15/12/2025
12.28
 261,000 12.51 12.51 12.05 0 0 0
12/12/2025
12.43
 508,300 12.90 12.90 12.12 900 800 0.0
11/12/2025
12.82
 409,000 13.05 13.05 12.82 0 0 0
10/12/2025
12.97
 568,400 12.59 13.13 12.59 0 200 0.0
09/12/2025
12.66
 456,700 12.66 12.74 12.51 100 300 0.0
08/12/2025
12.66
 565,500 12.59 12.90 12.36 200 0 0.0
05/12/2025
12.59
 310,300 12.74 12.74 12.51 100 200 0.0
04/12/2025
12.74
 602,300 12.66 12.97 12.59 600 200 0.0
03/12/2025
12.59
 542,500 12.36 12.74 12.36 2,000 38,700 -0.6
02/12/2025
12.36
 362,100 12.51 12.59 12.28 400 200 0.0
01/12/2025
12.43
 779,200 11.81 13.05 11.81 0 400 0.0
28/11/2025
11.81
 141,100 11.89 11.97 11.74 300 0 0.0
27/11/2025
11.81
 179,000 11.81 11.97 11.81 100 0 0.0
26/11/2025
11.81
 181,000 11.74 11.97 11.66 1,300 0 0.0
25/11/2025
11.66
 183,000 11.81 11.97 11.66 0 0 0
24/11/2025
11.81
 179,400 11.81 11.89 11.74 0 0 0
21/11/2025
11.81
 211,000 11.81 11.81 11.58 100 0 0.0
20/11/2025
11.81
 126,600 11.81 11.97 11.74 400 0 0.0
19/11/2025
11.89
 167,100 12.05 12.12 11.81 0 0 0
18/11/2025
12.12
 472,100 11.74 12.20 11.74 0 400 0.0
17/11/2025
11.89
 521,600 11.89 11.97 11.58 0 0 0
14/11/2025
11.97
 113,900 11.81 11.97 11.74 0 0 0
13/11/2025
11.89
 257,000 11.74 12.05 11.66 0 0 0
12/11/2025
11.74
 155,900 11.43 11.74 11.43 0 0 0
11/11/2025
11.51
 175,500 11.43 11.58 11.35 200 0 0.0
10/11/2025
11.58
 352,100 11.81 11.81 11.43 400 0 0.0
07/11/2025
11.74
 473,100 12.05 12.05 11.58 100 0 0.0
06/11/2025
11.97
 276,400 12.20 12.20 11.89 200 0 0.0
05/11/2025
12.20
 248,000 12.28 12.51 12.05 0 100 0.0
04/11/2025
12.12
 1,206,000 12.36 12.36 11.43 500 0 0.0
03/11/2025
12.20
 1,126,700 12.90 13.13 11.97 500 0 0.0
31/10/2025
12.82
 837,600 13.28 13.36 12.74 0 1,300 0.0
30/10/2025
13.28
 1,240,200 13.59 14.29 13.13 100 41,700 -0.7
29/10/2025
13.51
 1,004,500 13.05 13.75 12.74 800 200 0.0
28/10/2025
13.05
 350,200 12.59 13.36 12.51 0 100 0.0
27/10/2025
12.51
 425,300 12.90 12.97 12.51 300 0 0.0
24/10/2025
12.90
 314,000 13.28 13.28 12.74 100 0 0.0
23/10/2025
13.13
 388,900 12.97 13.51 12.97 53,300 0 0.9
22/10/2025
12.90
 380,000 12.90 13.13 12.51 900 1,000 0.0
21/10/2025
12.90
 572,800 13.28 13.36 12.36 11,800 200 0.2
20/10/2025
12.97
 1,074,700 13.13 13.98 12.12 16,000 1,400 0.3
17/10/2025
13.13
 927,500 12.74 13.28 12.66 22,500 14,500 0.1
16/10/2025
12.74
 740,700 12.20 12.74 12.12 0 0 0
15/10/2025
12.20
 313,700 12.20 12.20 12.05 500 0 0.0
14/10/2025
12.12
 419,800 12.28 12.36 12.12 0 0 0
13/10/2025
12.36
 433,600 12.43 12.43 12.12 900 100 0.0
10/10/2025
12.43
 355,400 12.36 12.51 12.36 200 0 0.0
09/10/2025
12.43
 418,500 12.51 12.59 12.28 0 0 0
08/10/2025
12.51
 256,400 12.59 12.82 12.36 400 0 0.0
07/10/2025
12.51
 174,400 12.59 12.74 12.43 1,300 1,000 0.0
06/10/2025
12.59
 454,600 12.36 12.59 12.28 0 0 0
03/10/2025
12.36
 198,600 12.43 12.51 12.20 0 0 0
02/10/2025
12.51
 520,000 12.51 12.82 12.36 500 0 0.0
01/10/2025
12.51
 384,800 12.12 12.59 12.12 0 0 0
30/09/2025
12.12
 423,800 12.12 12.51 11.74 1,100 0 0.0
29/09/2025
12.12
 678,900 12.74 12.82 12.05 3,100 0 0.0
26/09/2025
12.74
 553,100 12.90 13.20 12.51 0 68,600 -1.1
25/09/2025
12.97
 814,400 13.28 13.28 12.51 5,900 0 0.1
24/09/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/60 (Volume + 60%, Ratio=0.60)
24/09/2025
13.28
 841,800 13.28 15.21 11.43 400 0 0.0
23/09/2025
12.98
 1,509,400 13.80 13.90 12.93 38,900 0 1.1
22/09/2025
13.80
 1,079,700 14.24 14.29 13.71 2,500 800 0.0
19/09/2025
13.75
 681,500 13.75 14.04 13.51 2,800 0 0.1
18/09/2025
13.75
 1,024,400 14.24 14.24 13.37 300 2,600 -0.1
17/09/2025
13.90
 2,093,300 14.33 14.77 13.66 5,200 0 0.2
16/09/2025
13.37
 1,905,400 12.31 13.37 12.02 0 3,500 -0.1
15/09/2025
11.87
 780,200 11.58 11.97 11.39 0 0 0
12/09/2025
11.49
 538,800 11.49 11.63 11.39 0 0 0
11/09/2025
11.44
 674,200 11.44 11.63 11.25 200 0 0.0
10/09/2025
11.39
 690,800 11.15 11.68 11.15 300 100 0.0
09/09/2025
11.15
 1,032,300 10.47 11.29 10.28 0 600 0.0
08/09/2025
10.28
 549,700 10.91 10.91 10.23 100 1,000 0.0
05/09/2025
10.62
 585,600 10.96 11.15 10.52 700 0 0.0
04/09/2025
10.96
 482,600 10.76 11.05 10.76 0 0 0
03/09/2025
10.76
 308,400 10.81 10.86 10.67 50,500 700 1.1
29/08/2025
10.71
 227,200 10.76 11.00 10.67 1,000 700 0.0
28/08/2025
10.76
 394,100 10.47 10.86 10.42 0 0 0
27/08/2025
10.42
 602,200 10.57 11.00 10.28 2,300 0 0.1
26/08/2025
10.76
 625,400 10.14 10.81 10.14 1,000 0 0.0
25/08/2025
10.23
 1,401,000 11.39 11.58 10.14 1,400 1,100 0.0
22/08/2025
11.29
 708,000 12.02 12.02 11.15 200 0 0.0
21/08/2025
11.73
 1,351,400 11.25 12.40 11.25 46,200 400 1.1
20/08/2025
11.20
 1,024,900 11.20 11.58 11.00 100 0 0.0
19/08/2025
11.10
 557,100 11.15 11.25 10.96 200 0 0.0
18/08/2025
11.10
 371,900 11.25 11.58 11.00 4,200 0 0.1
15/08/2025
11.29
 814,500 11.44 11.82 11.20 2,000 26,400 -0.6
14/08/2025
11.25
 749,400 11.10 11.49 11.10 0 0 0
13/08/2025
11.05
 542,400 11.15 11.25 10.86 200 0 0.0
12/08/2025
11.10
 430,800 11.34 11.34 10.96 400 0 0.0
11/08/2025
11.29
 358,600 11.34 11.39 11.20 0 0 0
08/08/2025
11.25
 835,500 11.15 11.73 11.10 26,700 100,700 -1.7
07/08/2025
11.05
 477,500 10.91 11.25 10.86 0 0 0

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