Ngân hàng TMCP Kiên Long (klb)

16.30
0.50
(3.16%)
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
(2025-11-17) 		0.40 2.60% 7,737,400 -34,900 -0.6
15.10
16.80
16.30
2 tháng
(2025-10-17) 		-1.20 -7.06% 19,680,100 12,300 0.2
14.80
17.50
16.30
3 tháng
(2025-09-17) 		-2.20 -12.22% 34,090,500 3,200 0.6
14.80
18
16.30
6 tháng
(2025-06-19) 		5.11 47.84% 79,446,700 460,700 9.8
10.69
18
16.30
12 tháng
(2024-12-23) 		8.68 121.75% 126,471,028 2,922,800 34.7
6.13
18
16.30
24 tháng
(2023-12-27) 		8.68 121.75% 147,806,384 4,861,300 58.6
6.13
18
16.30
36 tháng
(2023-01-03) 		7.99 102.24% 159,811,618 4,865,897 58.7
6.13
18
16.30
60 tháng
(2021-01-11) 		4.46 39.35% 228,337,533 4,851,411 57.9
6.13
24.94
16.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/10/2022
15.38
 8,500 15.25 15.38 14.38 0 0 0
30/09/2022
15.25
 16,318 15.50 15.50 14.31 0 0 0
29/09/2022
15.50
 768 15.38 15.56 15.44 0 0 0
28/09/2022
15.38
 4,800 15.38 15.38 15 0 0 0
27/09/2022
15.38
 422 15.44 15.44 15.38 0 0 0
26/09/2022
15.44
 9,500 15.44 15.44 15 0 0 0
23/09/2022
15.44
 1,200 15.56 15.56 15.06 0 0 0
22/09/2022
15.56
 2,873 15.50 15.56 15.31 0 0 0
21/09/2022
15.50
 2,901 15.63 15.63 15.38 0 0 0
20/09/2022
15.63
 1,688 15.69 15.69 15 0 60 -0.0
19/09/2022
15.69
 10,534 15.63 15.75 14.75 0 0 0
16/09/2022
15.63
 9,193 15.56 16.13 14.94 0 0 0
15/09/2022
15.56
 997 15.63 15.75 15.50 0 0 0
14/09/2022
15.63
 1,278 15.06 15.94 15.44 0 0 0
13/09/2022
15.06
 1,011 14.75 16.25 14.94 0 0 0
12/09/2022
14.75
 2,776 16.06 16.25 14.75 0 52 -0.0
09/09/2022
16.06
 4,815 16.06 16.06 15.31 0 0 0
08/09/2022
16.06
 3,097 15.56 16.25 15.31 0 0 0
07/09/2022
15.56
 10,500 15.81 15.81 15.56 0 0 0
06/09/2022
15.81
 2,100 15.94 16.25 15.81 0 0 0
05/09/2022
15.94
 3,034 15.88 16.25 15.94 0 0 0
31/08/2022
15.88
 4,513 16.50 16.50 15.88 0 0 0
30/08/2022
16.50
 333 15.63 16.50 15.81 0 0 0
29/08/2022
15.63
 1,820 17.13 17.13 15.50 0 0 0
26/08/2022
17.13
 19,741 16.69 17.19 16.56 0 0 0
25/08/2022
16.69
 4,827 16 16.69 16.56 0 0 0
24/08/2022
16
 6,600 15.88 16.38 16 0 0 0
23/08/2022
15.88
 5,500 16.06 16.63 15.06 0 0 0
22/08/2022
16.06
 7,300 16.19 16.25 16.06 0 0 0
19/08/2022
16.19
 9,500 16.06 16.69 15.94 0 0 0
18/08/2022
16.06
 6,100 17.25 17.25 16.06 0 0 0
17/08/2022
17.25
 3,101 16.19 17.31 16.56 0 0 0
16/08/2022
16.19
 41,620 16.63 17.88 15.94 0 0 0
15/08/2022
16.63
 45,369 17.06 17.31 16.56 0 0 0
12/08/2022
17.06
 7,200 17.44 17.44 17.06 0 0 0
11/08/2022
17.44
 11,983 18.25 18.25 17.19 0 0 0
10/08/2022
18.25
 21,100 17.75 18.75 17.38 0 0 0
09/08/2022
17.75
 23,107 16.75 17.88 16.81 0 0 0
08/08/2022
16.75
 55,461 15.31 16.75 15.25 0 0 0
05/08/2022
15.31
 7,066 15.13 15.38 15.06 0 0 0
04/08/2022
15.13
 7,466 14.56 15.13 14.69 0 0 0
03/08/2022
14.56
 6,674 14.44 14.63 14.50 0 0 0
02/08/2022
14.44
 4,748 14.75 14.81 14.38 0 0 0
01/08/2022
14.75
 102 14.75 14.75 14.75 0 0 0
29/07/2022
14.75
 100 14.69 14.75 14.75 0 0 0
28/07/2022
14.69
 3,101 14.50 15 14.63 0 0 0
27/07/2022
14.50
 1,910 14.63 15.31 14.50 0 0 0
26/07/2022
14.63
 3,601 14.69 14.69 14.56 0 0 0
25/07/2022
14.69
 1,375 14.94 14.94 13.88 0 0 0
22/07/2022
14.94
 200 14.94 14.94 14.94 0 0 0
21/07/2022
14.94
 1,536 15.13 15.13 14.94 0 0 0
20/07/2022
15.13
 5,772 14.63 15.25 14.38 0 4,000 -0.1
19/07/2022
14.63
 1,500 14.88 14.88 14.63 0 0 0
18/07/2022
14.88
 600 15.06 15.06 14.75 0 0 0
15/07/2022
15.06
 5,790 15.13 15.13 14.94 0 0 0
14/07/2022
15.13
 1,110 15.06 15.13 15.06 0 0 0
13/07/2022
15.06
 1,609 14.81 15.13 15.06 0 0 0
12/07/2022
14.81
 3,733 15.19 15.19 14.25 0 0 0
11/07/2022
15.19
 2,000 15.94 15.94 15.19 0 0 0
08/07/2022
15.94
 100 15.63 15.94 15.94 0 0 0
07/07/2022
15.63
 6,091 15.56 15.63 13.81 0 0 0
06/07/2022
15.56
 700 15.63 15.63 15.56 0 0 0
05/07/2022
15.63
 4,273 15.56 15.63 14.25 0 0 0
04/07/2022
15.56
 300 15.44 15.56 15.56 0 0 0
01/07/2022
15.44
 730 15.56 15.56 14.19 0 100 -0.0
30/06/2022
15.56
 510 15.56 15.63 15.56 0 0 0
29/06/2022
15.56
 1,100 15.56 15.56 15.56 0 0 0
28/06/2022
15.56
 3,600 14.81 15.56 14.75 0 0 0
27/06/2022
14.81
 2,820 14.31 14.81 14.31 0 0 0
24/06/2022
14.31
 320 14.31 14.38 14.31 0 0 0
23/06/2022
14.31
 3 14.25 14.31 14.31 0 0 0
22/06/2022
14.25
 2,100 15.31 15.31 14.19 0 0 0
21/06/2022
15.31
 1,477 14.88 15.31 14.06 0 0 0
20/06/2022
14.88
 6,218 13.75 15 12.56 0 400 -0.0
17/06/2022
13.75
 1,217 14.25 14.50 12.56 0 0 0
16/06/2022
14.25
 12,056 14.50 14.69 14.25 0 0 0
15/06/2022
14.50
 1,408 16.25 16.25 14.38 0 0 0
14/06/2022
16.25
 2,059 16.81 16.81 13.88 0 0 0
13/06/2022
16.81
 921 16.69 16.81 15.63 0 0 0
10/06/2022
16.69
 2,430 16.44 17.06 16.44 0 0 0
09/06/2022
16.44
 120 16.94 16.94 16.44 0 0 0
08/06/2022
16.94
 3,764 16.88 17.19 16.56 0 0 0
07/06/2022
16.88
 2,100 17 17 16.88 0 0 0
06/06/2022
17
 4,200 16.88 17 16.81 0 0 0
03/06/2022
16.88
 11,472 16.88 16.88 16.63 0 30 -0.0
02/06/2022
16.88
 3,300 17.44 17.44 16.88 100 0 0.0
01/06/2022
17.44
 10,910 17.13 17.44 16.81 0 0 0
31/05/2022
17.13
 6,913 17.19 17.56 17.13 0 0 0
30/05/2022
17.19
 11,110 17.50 17.50 16.81 0 0 0
27/05/2022
17.50
 1,746 17.69 18.06 17.50 0 0 0
26/05/2022
17.69
 3,500 17.75 17.81 17.56 0 0 0
25/05/2022
17.75
 16,423 17.50 17.75 17.50 0 0 0
24/05/2022
17.50
 4,600 18.13 18.13 17.50 0 0 0
23/05/2022
18.13
 7,151 17.69 18.25 16.63 0 0 0
20/05/2022
17.69
 7,540 18.75 18.75 17.69 100 0 0.0
19/05/2022
18.75
 2,417 18.25 18.81 18.25 0 0 0
18/05/2022
18.25
 456 19.38 19.38 18.25 56 0 0.0
17/05/2022
19.38
 4,046 17.50 19.38 18.38 0 0 0
16/05/2022
17.50
 4,307 18.75 19.38 17.50 0 0 0
13/05/2022
18.75
 1,512 18.13 19.25 18.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |