Ngân hàng TMCP Kiên Long (klb)

13.60
0.10
(0.74%)
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
(2025-04-22) 		2.20 20% 8,955,000 986,400 6.6
11
13.60
13.60
2 tháng
(2025-03-24) 		1 8.20% 15,281,500 587,800 1.9
9.80
13.60
13.60
3 tháng
(2025-02-21) 		0.70 5.60% 25,080,100 588,200 1.9
9.80
13.60
13.60
6 tháng
(2024-11-25) 		1.10 9.09% 30,538,841 2,540,400 25.5
9.80
13.60
13.60
12 tháng
(2024-05-27) 		1.50 12.82% 44,363,663 4,415,700 48.7
9.80
13.70
13.60
24 tháng
(2023-06-02) 		-0.60 -4.35% 57,178,621 4,419,666 48.8
9.80
15.20
13.60
36 tháng
(2022-06-07) 		-13.80 -51.11% 65,945,290 4,416,685 48.7
9.80
29.20
13.60
60 tháng
(2020-06-17) 		4.88 58.68% 137,755,952 4,420,011 48.1
8.14
39.90
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/05/2025
13.60
 220,400 13.70 13.70 13.40 0 0 0
22/05/2025
13.60
 712,700 13.20 13.80 13.20 0 0 0
21/05/2025
13.20
 621,600 13 13.30 12.80 33,200 0 0.4
20/05/2025
13.10
 162,100 13 13.10 13 34,800 0 0.5
19/05/2025
13
 543,300 12.70 13.30 12.60 1,000 0 0.0
16/05/2025
12.60
 332,900 12.80 12.80 12.60 100,000 0 1.3
15/05/2025
12.70
 376,200 12.70 12.70 12.50 0 0 0
14/05/2025
12.60
 365,700 12.80 12.90 12.50 0 0 0
13/05/2025
12.80
 432,100 12.70 13.10 12.70 0 0 0
12/05/2025
12.80
 303,000 12.70 12.80 12.40 0 0 0
09/05/2025
12.70
 736,700 12.40 13 12.30 0 0 0
08/05/2025
12.40
 240,800 12.30 12.40 12.20 108,500 0 0
07/05/2025
12.40
 230,800 12.40 12.40 12.20 150,100 0 0
06/05/2025
12.30
 356,100 12.30 12.50 12.30 157,600 0 0
05/05/2025
12.30
 247,400 12.20 12.50 12.20 32,000 0 0
29/04/2025
12.20
 542,100 12.10 12.40 12 88,800 0 1.1
28/04/2025
12.10
 638,900 11.90 12.20 11.80 242,000 0 2.9
25/04/2025
11.80
 1,440,100 12 12.30 11.80 0 0 0
24/04/2025
12
 966,800 12.50 12.50 11.50 21,400 100 0.3
23/04/2025
11
 166,800 11.10 11.30 10.80 17,200 0 0.2
22/04/2025
11
 251,600 11.20 11.20 10.60 0 100 -0.0
21/04/2025
11.30
 102,400 11.20 11.50 11.20 0 0 0
18/04/2025
11.10
 76,300 10.90 11.20 10.90 1,000 0 0.0
17/04/2025
10.90
 177,900 11 11 10.50 0 100 -0.0
16/04/2025
11
 69,500 10.90 11.10 10.90 0 0 0
15/04/2025
11.10
 102,100 11.10 11.10 10.90 0 0 0
14/04/2025
11.10
 205,700 11.40 11.40 10.90 0 0 0
11/04/2025
11.50
 319,000 11.50 11.50 11.10 100 0 0.0
10/04/2025
11.50
 226,300 11.30 11.50 11.30 0 0 0
09/04/2025
10
 273,400 9.80 10.50 9.50 0 0 0
08/04/2025
9.80
 323,400 11.10 11.10 9.80 200 0 0.0
04/04/2025
11.10
 397,300 11.10 11.40 10.50 100 0 0.0
03/04/2025
10.90
 1,125,000 11.80 11.90 10.70 100 0 0.0
02/04/2025
11.90
 243,600 11.80 12 11.80 0 0 0
01/04/2025
11.80
 77,600 11.70 11.80 11.70 0 0 0
31/03/2025
11.70
 116,500 11.70 11.70 11.50 0 0 0
28/03/2025
11.80
 147,200 11.70 11.80 11.50 0 0 0
27/03/2025
11.70
 485,900 11.70 11.90 11.40 0 115,000 -1.3
26/03/2025
11.80
 673,900 12 12 11.60 0 135,000 -1.6
25/03/2025
11.90
 736,600 12.20 12.30 11.80 0 150,000 -1.8
24/03/2025
12.20
 446,900 12.30 12.30 12 0 0 0
21/03/2025
12.30
 673,700 12.60 12.80 11.80 0 0 0
20/03/2025
12.60
 449,400 12.60 12.80 12.50 0 0 0
19/03/2025
12.60
 267,500 12.80 12.80 12.40 0 0 0
18/03/2025
12.80
 559,800 12.80 13.20 12.60 0 0 0
17/03/2025
12.80
 1,350,800 12.50 12.90 12.40 400 0 0
14/03/2025
12.50
 678,000 12.70 12.90 12.40 0 0 0
13/03/2025
12.60
 1,015,100 12.60 13 12.50 0 0 0
12/03/2025
12.50
 754,300 12.10 12.80 12 0 0 0
11/03/2025
12.10
 171,400 12.10 12.20 12 0 0 0
10/03/2025
12.20
 1,258,300 12.20 12.40 12.10 0 0 0
07/03/2025
12
 369,600 12 12.20 12 0 0 0
06/03/2025
12
 96,900 11.90 12.10 11.80 0 0 0
05/03/2025
11.90
 95,600 12 12.10 11.90 0 0 0
04/03/2025
12.10
 103,400 12.20 12.20 11.90 0 0 0
03/03/2025
12.20
 197,900 12.50 12.50 12 0 0 0
28/02/2025
12.40
 203,200 12.60 12.70 12.30 0 0 0
27/02/2025
12.60
 132,100 12.70 12.90 12.60 0 0 0
26/02/2025
12.70
 961,400 12.50 13.10 12.50 0 0 0
25/02/2025
12.50
 188,800 12.70 12.80 12.40 0 0 0
24/02/2025
12.70
 46,600 12.60 12.80 12.60 0 0 0
21/02/2025
12.50
 224,800 12.60 12.90 12.50 0 0 0
20/02/2025
12.50
 176,700 12.80 12.80 12.50 0 0 0
19/02/2025
12.80
 147,300 13 13 12.70 32,000 0 0.4
18/02/2025
12.80
 130,600 13 13.10 12.70 63,900 0 0.8
17/02/2025
13
 176,700 13.20 13.20 12.80 88,900 0 1.2
14/02/2025
12.80
 298,500 12.60 13.50 12.60 88,000 0 1.1
13/02/2025
12.60
 122,900 12.50 12.60 12.50 59,000 0 0.7
12/02/2025
12.50
 43,504 12.60 12.70 12.30 2,000 0 0.0
11/02/2025
12.70
 123,951 12.70 12.80 12.50 78,300 0 1.0
10/02/2025
12.60
 85,709 12.40 12.90 12.40 35,900 400 0.4
07/02/2025
12.40
 200,152 12.70 13.10 12.30 60,000 1,000 0.8
06/02/2025
12.70
 668,836 12 13 12 477,000 9,000 5.9
05/02/2025
12.20
 189,440 11.90 12.30 11.90 160,400 0 2.0
04/02/2025
11.90
 285,709 11.80 12.10 11.60 245,000 0 2.9
03/02/2025
11.70
 89,800 11.60 11.70 11.50 15,500 0 0
24/01/2025
11.40
 520,600 11.20 11.50 11.10 346,800 0 3.9
23/01/2025
11.10
 36,000 11.10 11.20 11 0 0 0
22/01/2025
11
 51,106 11.10 11.20 11 0 0 0
21/01/2025
11.10
 13,000 11.10 11.10 11 0 0 0
20/01/2025
11
 66,607 11.20 11.20 11 0 0 0
17/01/2025
11.10
 36,313 11 11.20 11 0 0 0
16/01/2025
11
 24,000 11.10 11.10 11 0 0 0
15/01/2025
10.90
 17,700 11.10 11.10 10.90 8,000 0 0.1
14/01/2025
11
 8,708 11 11.10 11 0 0 0
13/01/2025
11
 40,730 11 11.20 10.80 0 0 0
10/01/2025
11
 91,600 11.10 11.10 11 0 0 0
09/01/2025
11.20
 27,018 11.30 11.30 11.10 0 0 0
08/01/2025
11.20
 67,286 11.40 11.40 11 0 0 0
07/01/2025
11.30
 85,141 11.30 11.40 11.20 0 0 0
06/01/2025
11.30
 33,921 11.40 11.50 11.30 0 0 0
03/01/2025
11.30
 19,000 11.30 11.40 11.30 0 0 0
02/01/2025
11.40
 70,320 11.40 11.50 11.30 0 0 0
31/12/2024
11.40
 17,200 11.40 11.50 11.40 0 0 0
30/12/2024
11.50
 44,901 11.50 11.50 11.40 0 0 0
27/12/2024
11.50
 52,604 11.60 11.60 11.50 0 0 0
26/12/2024
11.60
 54,660 11.50 11.60 11.50 34,700 0 0.4
25/12/2024
11.60
 110,505 11.40 11.80 11.40 45,000 0 0.5
24/12/2024
11.40
 52,328 11.40 11.50 11.30 30,000 0 0.3
23/12/2024
11.40
 67,379 11.40 11.50 11.10 30,000 0 0.3
20/12/2024
11.40
 17,202 11.40 11.40 11.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |