Ngân hàng TMCP Kiên Long (klb)

11.35
0.20
(1.79%)
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
11.35
12.90
11.35
2 tháng
(2026-07-13) 		-0.35 -2.83% 17,279,100 278,973 0
11
13.10
11.35
3 tháng
(2026-06-11) 		1.07 9.82% 35,871,900 741,596 0
10.93
13.10
11.35
6 tháng
(2026-03-13) 		1.38 13.02% 54,283,300 914,921 7.5
9.65
13.10
11.35
12 tháng
(2025-09-15) 		0.18 1.49% 121,089,800 2,693,221 36.2
9.65
14.02
11.35
24 tháng
(2024-09-19) 		5.58 86.95% 217,537,163 6,240,221 78.1
4.73
14.02
11.35
36 tháng
(2023-09-25) 		5.92 97.33% 233,166,384 7,554,821 94.3
4.73
14.02
11.35
60 tháng
(2021-10-05) 		2.77 30.08% 271,849,644 7,531,932 93.4
4.73
19.26
11.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/10/2026
11.35
 160,200 11.10 11.35 11.05 1,500 100 0
22/10/2026
11.15
 192,700 11.40 11.40 11.10 1,700 3,701 0
21/10/2026
11.35
 235,300 11 11.35 11 38,300 3,000 0
20/10/2026
11
 124,600 11.20 11.20 10.95 0 4,600 0
19/10/2026
11.15
 90,600 11.05 11.20 11.05 0 0 0
16/10/2026
11
 141,800 11 11.15 10.95 2,900 7,700 0
09/10/2026
10.95
 350,900 11.10 11.25 10.55 10,900 19,800 -0.1
08/10/2026
11.10
 235,500 11.20 11.40 11.10 0 31,800 -0.4
07/10/2026
11.20
 147,400 11.20 11.40 11.20 0 17,000 -0.2
06/10/2026
11.20
 402,400 11.45 11.55 11 13,900 9,400 0.0
05/10/2026
11.45
 236,700 11.65 11.80 11.45 18,200 17,600 0.0
02/10/2026
11.65
 269,600 12 12 11.60 33,100 39,800 -0.1
01/10/2026
11.75
 130,400 11.70 11.90 11.70 0 16,500 -0.2
30/09/2026
11.70
 253,800 11.95 12.05 11.70 0 30,900 -0.4
29/09/2026
11.95
 289,500 12.05 12.20 11.85 0 17,600 -0.2
28/09/2026
12.05
 400,300 12.45 12.50 12.05 1,300 39,800 -0.5
25/09/2026
12.40
 421,200 12.60 12.65 12.40 2,700 4,800 0.0
24/09/2026
12.55
 367,000 12.90 12.90 12.45 200 9,600 -0.1
23/09/2026
12.75
 756,500 12.55 13.05 12.40 58,900 34,000 0.3
22/09/2026
12.55
 733,100 12.55 13.20 12.45 9,800 29,900 -0.3
21/09/2026
12.55
 286,800 12.80 12.90 12.50 0 13,300 -0.2
18/09/2026
12.80
 1,423,100 12.05 12.90 12.05 53,700 12,400 0.5
17/09/2026
12.10
 184,800 12.10 12.10 11.90 100 8,100 -0.1
16/09/2026
12.10
 94,100 12 12.10 11.90 0 12,700 -0.2
15/09/2026
12.05
 174,900 11.85 12.15 11.85 7,700 24,300 -0.2
14/09/2026
11.85
 127,000 12 12.05 11.80 2,700 5,400 0.0
11/09/2026
12.05
 149,900 12.10 12.35 12 0 13,500 -0.2
10/09/2026
12.35
 336,400 12.15 12.40 11.90 3,500 20,400 -0.2
09/09/2026
12.15
 222,900 11.85 12.20 11.85 0 24,200 -0.3
08/09/2026
12
 394,400 11.60 12.25 11.60 7,800 35,300 -0.3
07/09/2026
11.90
 414,800 12.30 12.30 11.90 6,200 27,300 -0.3
04/09/2026
12.30
 168,100 12.20 12.30 12.20 2,000 5,300 0.0
03/09/2026
12.30
 211,500 12.20 12.30 12.15 16,900 2,500 0.2
28/08/2026
12.20
 179,700 12.35 12.35 12.20 0 8,600 -0.1
27/08/2026
12.20
 154,600 12.30 12.40 12.20 37,900 15,800 0.3
26/08/2026
12.30
 196,800 12.20 12.40 12.15 15,800 7,100 0.1
25/08/2026
12.20
 296,200 12.35 12.50 12.15 22,600 15,800 0.1
24/08/2026
12.40
 264,300 12.65 12.65 12.30 2,500 18,400 -0.2
21/08/2026
12.55
 407,200 12.40 12.60 12.35 20,900 12,100 0.1
20/08/2026
12.40
 150,200 12.35 12.40 12.25 300 22,400 -0.3
19/08/2026
12.35
 228,500 12.30 12.45 12.10 20,500 29,700 -0.1
18/08/2026
12.30
 165,400 12.30 12.40 12.15 0 26,400 -0.3
17/08/2026
12.30
 325,100 12.35 12.40 12 16,200 6,800 0.1
14/08/2026
12.20
 376,700 12.45 12.45 12.10 14,800 41,700 -0.3
13/08/2026
12.50
 537,500 12.55 12.55 12.15 22,100 62,200 -0.5
12/08/2026
12.55
 726,400 12.55 12.65 12.30 0 26,900 -0.3
11/08/2026
12.70
 404,300 12.90 12.95 12.70 19,900 40,000 -0.3
10/08/2026
12.90
 916,300 13.05 13.50 12.80 4,400 29,800 -0.3
07/08/2026
13.10
 417,800 12.80 13.15 12.70 59,900 6,200 0.7
06/08/2026
12.85
 936,600 12.75 13.25 12.35 40,900 48,200 -0.1
05/08/2026
12.75
 1,083,500 12.05 12.85 11.90 7,300 66,100 -0.7
04/08/2026
12.05
 580,000 11.60 12.15 11.35 10,600 74,200 -0.7
03/08/2026
11.50
 192,200 11.30 11.55 11.30 58,700 20,600 0.4
31/07/2026
11.30
 272,900 11.35 11.50 11.30 0 57,500 -0.7
30/07/2026
11.25
 313,200 11.10 11.40 11 101,700 14,300 1.0
29/07/2026
11
 433,400 11.15 11.15 10.80 160,500 31,000 1.4
28/07/2026
11.10
 543,600 11.10 11.25 10.90 154,600 37,300 1.3
27/07/2026
11.10
 554,400 11.55 11.60 11.10 158,100 45,400 1.3
24/07/2026
11.50
 278,000 11.80 11.80 11.30 108,500 28,700 0.9
23/07/2026
11.50
 609,700 11.35 11.90 11 81,600 19,100 0.7
22/07/2026
11.30
 847,300 12 12 11.30 56,600 66,800 -0.1
21/07/2026
11.80
 355,800 12.15 12.35 11.80 12,200 48,300 -0.4
20/07/2026
12.15
 582,900 12.40 12.85 12.05 6,400 19,100 -0.2
17/07/2026
12.85
 734,800 12.55 12.95 12.30 69,600 121,800 -0.7
16/07/2026
12.40
 429,100 12.55 12.55 12.10 7,600 26,500 -0.2
15/07/2026
12.55
 185,600 12.80 12.80 12.50 10,000 24,300 -0.2
14/07/2026
12.60
 719,000 12.35 12.70 12.35 173,800 25,500 1.9
13/07/2026
12.35
 691,300 12.60 12.75 12.10 33,900 49,100 -0.2
10/07/2026
12.80
 492,400 12.70 13 12.65 32,200 10,000 0.3
09/07/2026
12.95
 746,000 13 13.50 12.85 67,500 0 0.9
08/07/2026
12.85
 871,900 12.10 12.85 12.05 61,000 26,700 0.4
07/07/2026
12.05
 681,700 12.30 12.30 11.95 79,000 40,500 0.5
06/07/2026
12.30
 1,240,300 12.80 12.80 12 9,500 95,600 -1.1
03/07/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/295 (Volume + 29.50%, Ratio=0.30)
03/07/2026
12.85
 846,600 13 13.10 12.70 15,200 123,300 -1.4
02/07/2026
12.78
 2,049,700 12.78 12.90 12.70 107,200 98,000 0.2
01/07/2026
12.78
 1,011,800 12.78 12.90 12.66 55,600 36,300 0.3
30/06/2026
12.82
 755,700 12.66 12.86 12.66 149,000 17,500 2.2
29/06/2026
12.63
 912,700 12.97 12.97 12.51 134,500 73,000 1.0
26/06/2026
12.93
 1,102,300 12.82 12.97 12.78 265,600 49,700 3.6
25/06/2026
12.74
 1,292,000 12.20 12.82 12.16 98,300 187,700 -1.5
24/06/2026
12.20
 736,800 11.97 12.20 11.85 146,800 10,900 2.1
23/06/2026
11.97
 870,500 12.20 12.20 11.78 20,100 62,800 -0.7
22/06/2026
11.97
 1,385,800 11.51 11.97 11.51 69,100 76,300 -0.1
19/06/2026
11.35
 239,100 11.35 11.39 11.20 12,100 11,100 0.0
18/06/2026
11.31
 237,300 11.43 11.51 11.31 12,600 10,200 0.0
17/06/2026
11.43
 373,800 11.51 11.51 11.31 62,400 13,900 0.7
16/06/2026
11.43
 874,700 11.39 11.74 11.24 42,800 81,600 -0.6
15/06/2026
11.39
 775,800 11.24 11.51 11.08 39,800 1,600 0.6
12/06/2026
11.08
 963,000 10.97 11.31 10.93 177,700 170,900 0.1
11/06/2026
10.93
 132,900 10.97 10.97 10.85 2,500 0 0.0
10/06/2026
10.97
 358,000 10.89 11.12 10.85 57,600 183,000 -1.8
09/06/2026
10.89
 172,200 10.85 10.89 10.73 0 17,100 -0.2
08/06/2026
10.85
 329,700 11.08 11.08 10.81 800 159,800 -2.2
05/06/2026
11.04
 259,500 10.93 11.24 10.93 33,200 900 0.5
04/06/2026
10.97
 203,000 10.89 11.00 10.89 2,100 79,000 -1.1
03/06/2026
10.97
 174,700 10.93 11.00 10.89 12,900 8,600 0.1
02/06/2026
10.93
 162,100 10.89 11.04 10.89 0 26,000 -0.4
01/06/2026
10.97
 230,200 10.97 11.20 10.93 5,700 11,600 -0.1
29/05/2026
10.97
 213,500 11.08 11.12 10.97 1,400 59,400 -0.8
28/05/2026
11.12
 506,800 11.08 11.35 11.08 98,700 14,500 1.2

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