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)
20/12/2023
5.55
 3,694 5.55 5.60 5.45 0 0 0
19/12/2023
5.50
 8,435 5.55 5.55 5.45 0 0 0
18/12/2023
5.45
 4,647 5.45 5.50 5.45 0 0 0
15/12/2023
5.60
 2,144 5.55 5.60 5.55 0 0 0
14/12/2023
5.55
 15,642 5.55 5.65 5.50 0 0 0
13/12/2023
5.60
 8,820 5.69 5.74 5.60 0 0 0
12/12/2023
5.55
 3,478 5.69 5.69 5.55 0 0 0
11/12/2023
5.74
 32,729 5.60 5.79 5.60 0 0 0
08/12/2023
5.60
 14,159 5.55 5.60 5.55 0 0 0
07/12/2023
5.60
 8,900 5.50 5.60 5.50 0 0 0
06/12/2023
5.55
 7,322 5.50 5.60 5.50 0 0 0
05/12/2023
5.55
 14,857 5.60 5.60 5.50 0 0 0
04/12/2023
5.55
 8,260 5.50 5.60 5.50 0 0 0
01/12/2023
5.55
 54,700 5.55 5.55 5.50 0 0 0
30/11/2023
5.55
 76,702 5.55 5.60 5.55 0 0 0
29/11/2023
5.50
 21,700 5.50 5.55 5.50 0 0 0
28/11/2023
5.50
 7,700 5.60 5.60 5.45 0 0 0
27/11/2023
5.50
 5,330 5.74 5.74 5.50 0 0 0
24/11/2023
5.50
 44,500 5.50 5.55 5.45 0 0 0
23/11/2023
5.55
 27,070 5.55 5.60 5.55 0 0 0
22/11/2023
5.60
 14,321 5.65 5.65 5.55 0 0 0
21/11/2023
5.60
 16,300 5.60 5.65 5.60 0 0 0
20/11/2023
5.60
 11,081 5.69 5.69 5.50 0 0 0
17/11/2023
5.60
 26,428 5.74 5.74 5.60 0 0 0
16/11/2023
5.69
 17,871 5.69 5.69 5.65 0 0 0
15/11/2023
5.65
 24,227 5.79 5.79 5.65 0 0 0
14/11/2023
5.69
 17,055 5.55 5.74 5.50 0 0 0
13/11/2023
5.45
 15,810 5.60 5.65 5.45 0 0 0
10/11/2023
5.60
 7,070 5.60 5.65 5.55 0 0 0
09/11/2023
5.69
 20,462 5.60 5.74 5.60 0 0 0
08/11/2023
5.69
 18,201 5.41 5.69 5.41 0 0 0
07/11/2023
5.55
 3,656 5.60 5.60 5.55 0 0 0
06/11/2023
5.60
 6,306 5.45 5.60 5.45 0 0 0
03/11/2023
5.65
 6,404 5.55 5.65 5.55 0 0 0
02/11/2023
5.60
 22,602 5.41 5.60 5.36 0 0 0
01/11/2023
5.36
 7,600 5.36 5.55 5.36 0 0 0
31/10/2023
5.31
 16,906 5.41 5.55 5.31 0 0 0
30/10/2023
5.50
 6,859 5.41 5.55 5.36 0 0 0
27/10/2023
5.50
 24,639 5.50 5.50 5.36 0 0 0
26/10/2023
5.45
 12,112 5.55 5.55 5.45 0 0 0
25/10/2023
5.60
 18,300 5.60 5.74 5.60 0 0 0
24/10/2023
5.60
 13,100 5.65 5.69 5.60 0 0 0
23/10/2023
5.65
 9,901 5.60 5.65 5.60 0 0 0
20/10/2023
5.65
 9,122 5.65 5.69 5.50 0 0 0
19/10/2023
5.69
 9,700 5.69 5.69 5.55 0 0 0
18/10/2023
5.65
 25,210 5.79 5.84 5.41 0 0 0
17/10/2023
5.84
 8,538 5.84 5.89 5.84 0 0 0
16/10/2023
5.89
 15,567 6.03 6.03 5.84 0 0 0
13/10/2023
6.03
 3,300 6.08 6.08 6.03 0 0 0
12/10/2023
6.13
 38,899 5.89 6.13 5.79 0 0 0
11/10/2023
5.79
 15,569 5.79 5.79 5.79 0 0 0
10/10/2023
5.79
 11,531 5.79 5.89 5.79 0 0 0
09/10/2023
5.79
 25,501 5.79 5.84 5.74 0 0 0
06/10/2023
5.79
 24,900 5.84 5.89 5.74 0 0 0
05/10/2023
5.79
 5,063 5.84 5.84 5.74 0 0 0
04/10/2023
5.84
 14,007 5.84 5.94 5.79 0 0 0
03/10/2023
5.79
 13,500 5.98 5.98 5.79 0 0 0
02/10/2023
5.94
 20,135 5.94 6.03 5.94 0 0 0
29/09/2023
6.03
 15,020 6.03 6.18 6.03 0 0 0
28/09/2023
6.03
 13,390 6.08 6.08 5.94 0 0 0
27/09/2023
6.03
 4,363 6.08 6.08 5.98 0 0 0
26/09/2023
5.98
 10,696 6.13 6.13 5.94 0 0 0
25/09/2023
6.08
 39,951 6.37 6.42 6.03 0 0 0
22/09/2023
6.42
 27,400 6.47 6.47 6.32 0 0 0
21/09/2023
6.47
 24,526 6.56 6.56 6.47 0 0 0
20/09/2023
6.56
 7,891 6.52 6.71 6.47 0 0 0
19/09/2023
6.56
 43,700 6.56 6.71 6.47 0 0 0
18/09/2023
6.56
 44,108 6.81 6.81 6.47 0 0 0
15/09/2023
6.66
 16,540 6.76 6.85 6.66 0 0 0
14/09/2023
6.81
 100,855 6.66 6.90 6.61 0 0 0
13/09/2023
6.66
 15,815 6.66 6.66 6.56 0 0 0
12/09/2023
6.66
 26,594 6.66 6.66 6.52 0 0 0
11/09/2023
6.66
 64,210 6.76 6.76 6.52 0 0 0
08/09/2023
6.76
 54,641 6.71 6.76 6.66 0 0 0
07/09/2023
6.71
 51,494 6.71 6.81 6.71 0 0 0
06/09/2023
6.71
 48,111 6.66 6.85 6.61 0 0 0
05/09/2023
6.71
 56,433 6.56 6.76 6.56 0 0 0
31/08/2023
6.56
 30,327 6.52 6.56 6.52 0 0 0
30/08/2023
6.56
 24,658 6.52 6.56 6.47 0 0 0
29/08/2023
6.52
 32,402 6.52 6.61 6.42 0 0 0
28/08/2023
6.47
 22,802 6.52 6.52 6.37 0 0 0
25/08/2023
6.42
 35,054 6.47 6.52 6.37 0 0 0
24/08/2023
6.47
 53,383 6.37 6.47 6.27 0 0 0
23/08/2023
6.42
 8,816 6.47 6.61 6.42 0 0 0
22/08/2023
6.47
 42,332 6.37 6.47 6.18 0 0 0
21/08/2023
6.56
 90,611 6.61 6.71 6.23 0 0 0
18/08/2023
6.76
 71,259 7.24 7.24 6.61 0 0 0
17/08/2023
7.24
 84,501 7.34 7.43 7.09 0 0 0
16/08/2023
7.34
 123,981 7.05 7.34 7.00 0 0 0
15/08/2023
7.05
 46,831 7.05 7.09 7.00 0 0 0
14/08/2023
7.05
 40,833 7.14 7.14 7.05 0 0 0
11/08/2023
7.19
 78,299 7.24 7.24 7.00 0 0 0
10/08/2023
7.19
 116,631 7.09 7.34 7.05 0 0 0
09/08/2023
7.09
 41,451 7.14 7.19 7.00 0 0 0
08/08/2023
7.14
 99,217 7.24 7.34 7.09 0 0 0
07/08/2023
7.05
 107,145 7.19 7.29 7.05 0 0 0
04/08/2023
7.14
 126,072 7.14 7.19 6.85 0 0 0
03/08/2023
7.19
 96,213 7.34 7.38 7.00 0 0 0
02/08/2023
7.34
 207,963 6.90 7.48 6.76 0 0 0
01/08/2023
6.95
 174,899 6.61 7.24 6.61 0 0 0

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