Ngân hàng TMCP Kiên Long (klb)

10.25
-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)
31/07/2023
6.61
 45,737 6.76 6.76 6.56 0 0 0
28/07/2023
6.52
 44,367 6.52 6.61 6.47 0 0 0
27/07/2023
6.61
 67,863 6.66 6.71 6.42 0 0 0
26/07/2023
6.66
 47,511 6.71 6.71 6.61 0 0 0
25/07/2023
6.81
 51,019 6.85 6.95 6.81 0 0 0
24/07/2023
6.85
 51,339 6.71 6.85 6.71 0 0 0
21/07/2023
6.76
 28,256 6.81 6.85 6.71 0 0 0
20/07/2023
6.81
 70,301 6.76 6.81 6.66 0 0 0
19/07/2023
6.76
 83,721 6.76 6.90 6.71 0 0 0
18/07/2023
6.76
 75,688 6.61 6.90 6.56 0 0 0
17/07/2023
6.56
 52,440 6.47 6.56 6.42 0 0 0
14/07/2023
6.56
 37,043 6.47 6.56 6.47 0 0 0
13/07/2023
6.52
 28,625 6.37 6.56 6.37 0 0 0
12/07/2023
6.52
 16,332 6.71 6.71 6.47 0 0 0
11/07/2023
6.56
 36,235 6.42 6.61 6.42 0 0 0
10/07/2023
6.42
 43,368 6.42 6.56 6.37 0 0 0
07/07/2023
6.42
 32,631 6.52 6.52 6.32 0 0 0
06/07/2023
6.52
 47,701 6.66 6.66 6.47 0 0 0
05/07/2023
6.61
 13,214 6.66 6.66 6.56 0 0 0
04/07/2023
6.66
 21,199 6.56 6.66 6.52 0 0 0
03/07/2023
6.66
 12,704 6.61 6.66 6.47 0 0 0
30/06/2023
6.56
 34,698 6.61 6.66 6.47 0 0 0
29/06/2023
6.61
 29,137 6.71 6.71 6.61 0 0 0
28/06/2023
6.76
 84,001 6.66 6.76 6.66 0 0 0
27/06/2023
6.66
 87,468 6.66 6.71 6.61 0 0 0
26/06/2023
6.71
 66,210 6.81 6.85 6.61 0 0 0
23/06/2023
6.81
 59,500 6.95 6.95 6.81 0 0 0
22/06/2023
6.95
 121,885 6.61 6.95 6.61 4,000 0 0.1
21/06/2023
6.71
 53,461 6.76 6.76 6.27 0 0 0
20/06/2023
6.76
 33,299 6.66 6.76 6.66 0 0 0
19/06/2023
6.76
 81,000 6.90 6.90 6.61 0 0 0
16/06/2023
6.90
 123,281 6.95 7.00 6.66 0 0 0
15/06/2023
6.90
 59,698 7.00 7.00 6.81 0 0 0
14/06/2023
6.95
 83,471 7.09 7.29 6.90 0 0 0
13/06/2023
7.14
 79,278 6.95 7.14 6.95 0 0 0
12/06/2023
7.05
 110,948 6.90 7.05 6.71 0 0 0
09/06/2023
6.90
 103,344 6.81 6.95 6.71 0 0 0
08/06/2023
6.81
 131,748 6.90 7.19 6.81 0 0 0
07/06/2023
7.05
 113,235 7.09 7.24 6.66 0 1,034 0.0
06/06/2023
7.09
 145,634 7.09 7.14 6.66 0 0 0
05/06/2023
7.00
 359,689 7.29 7.58 6.76 0 0 0
02/06/2023
6.66
 225,203 6.23 6.66 6.23 0 0 0
01/06/2023
6.23
 285,436 5.50 6.27 5.50 0 0 0
31/05/2023
5.50
 32,420 5.50 5.50 5.45 0 0 0
30/05/2023
5.50
 39,226 5.50 5.55 5.45 0 26 0.0
29/05/2023
5.50
 43,049 5.45 5.50 5.45 0 0 0
26/05/2023
5.45
 21,967 5.50 5.50 5.41 0 0 0
25/05/2023
5.45
 36,200 5.60 5.60 5.41 0 0 0
24/05/2023
5.55
 29,025 5.69 5.74 4.83 0 0 0
23/05/2023
5.60
 23,207 5.65 5.74 5.60 0 0 0
22/05/2023
5.60
 37,921 5.60 5.60 5.60 0 0 0
19/05/2023
5.60
 36,400 5.50 5.60 5.50 0 0 0
18/05/2023
5.55
 39,407 5.55 5.55 5.50 0 0 0
17/05/2023
5.55
 32,591 5.50 5.65 5.50 0 0 0
16/05/2023
5.55
 66,531 5.60 5.60 5.45 0 0 0
15/05/2023
5.60
 58,065 5.60 5.69 5.55 0 0 0
12/05/2023
5.55
 32,661 5.55 5.65 5.45 0 0 0
11/05/2023
5.60
 100,525 5.36 5.60 5.36 0 0 0
10/05/2023
5.41
 32,205 5.36 5.41 5.31 0 0 0
09/05/2023
5.36
 13,924 5.36 5.36 5.31 0 0 0
08/05/2023
5.36
 30,311 5.31 5.45 5.31 0 0 0
05/05/2023
5.31
 17,600 5.36 5.36 5.26 0 0 0
04/05/2023
11.10
 45,910 11.20 11.20 11 0 0 0
28/04/2023
5.41
 38,138 5.36 5.41 5.31 0 0 0
27/04/2023
5.41
 43,649 5.31 5.45 5.31 0 0 0
26/04/2023
5.31
 5,410 5.31 5.31 5.26 0 0 0
25/04/2023
5.36
 68,621 5.41 5.45 5.26 0 0 0
24/04/2023
5.45
 20,000 5.41 5.45 5.41 0 0 0
21/04/2023
5.41
 17,529 5.41 5.45 5.41 0 0 0
20/04/2023
5.41
 24,400 5.41 5.41 5.36 0 0 0
19/04/2023
5.36
 52,403 5.45 5.50 5.31 0 0 0
18/04/2023
5.45
 26,738 5.55 5.60 5.45 0 0 0
17/04/2023
5.45
 21,103 5.50 5.55 5.41 0 0 0
14/04/2023
5.50
 42,701 5.74 5.74 5.50 0 0 0
13/04/2023
5.50
 81,231 5.84 5.84 5.50 0 0 0
12/04/2023
5.84
 126,135 5.69 5.94 5.69 0 0 0
11/04/2023
5.69
 187,688 5.31 5.74 5.31 0 0 0
10/04/2023
5.36
 101,501 5.21 5.45 5.21 0 0 0
07/04/2023
5.21
 21,601 5.21 5.21 5.16 0 0 0
06/04/2023
5.16
 33,207 5.21 5.26 5.16 0 0 0
05/04/2023
5.21
 21,153 5.21 5.21 5.16 0 0 0
04/04/2023
5.21
 17,291 5.26 5.26 5.12 0 0 0
03/04/2023
5.26
 35,100 5.21 5.26 5.16 0 0 0
31/03/2023
5.12
 11,010 5.16 5.16 5.12 0 0 0
30/03/2023
5.16
 25,128 5.21 5.21 5.12 0 0 0
29/03/2023
5.21
 23,210 5.21 5.21 5.12 0 0 0
28/03/2023
5.12
 16,957 5.21 5.21 5.12 0 0 0
27/03/2023
5.21
 2,641 5.26 5.26 5.16 0 0 0
24/03/2023
5.16
 13,242 5.21 5.21 5.16 0 0 0
23/03/2023
5.21
 14,950 5.26 5.26 5.16 0 0 0
22/03/2023
5.21
 31,700 5.26 5.26 5.07 0 0 0
21/03/2023
5.26
 11,500 5.16 5.26 5.16 0 0 0
20/03/2023
5.16
 8,300 5.21 5.31 5.16 0 0 0
17/03/2023
5.21
 15,135 5.21 5.26 5.21 0 0 0
16/03/2023
5.21
 6,410 5.21 5.31 5.21 0 0 0
15/03/2023
5.26
 26,321 5.16 5.31 5.16 0 0 0
14/03/2023
5.21
 21,002 5.26 5.31 5.07 0 0 0
13/03/2023
5.31
 14,035 5.16 5.31 5.16 0 0 0
10/03/2023
5.16
 18,641 5.26 5.31 5.16 700 0 0.0
09/03/2023
5.26
 70,509 5.26 5.31 5.21 0 0 0

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