Ngân hàng TMCP Kiên Long (klb)

12.20
0
(0%)
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
(2024-10-23) 		-0.30 -2.40% 909,376 404,900 4.9
12
12.50
12.20
2 tháng
(2024-09-23) 		-1 -7.58% 5,322,847 496,900 6.1
12
13.70
12.20
3 tháng
(2024-08-26) 		0 0% 7,147,614 1,185,900 15.0
12
13.70
12.20
6 tháng
(2024-05-27) 		0.50 4.27% 13,824,811 1,875,300 23.2
11.50
13.70
12.20
12 tháng
(2023-11-28) 		0.80 7.02% 20,540,332 1,876,300 23.2
10.90
13.70
12.20
24 tháng
(2022-12-05) 		-6.30 -34.05% 34,675,219 1,880,897 23.3
10.50
18.50
12.20
36 tháng
(2021-12-08) 		-11.80 -49.17% 46,104,410 1,841,311 21.9
10.50
39.90
12.20
60 tháng
(2019-12-19) 		3 32.56% 107,478,909 1,879,611 22.6
7.96
39.90
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2024
12.20
 20,100 12.20 12.20 12.10 16,500 0 0.2
21/11/2024
12.20
 26,500 12.20 12.20 12.10 26,200 0 0.3
20/11/2024
12.20
 41,300 12.20 12.30 12.10 40,500 0 0.5
19/11/2024
12.10
 60,900 12.20 12.20 12 34,600 0 0.4
18/11/2024
12.10
 46,700 12.10 12.20 12 40,000 0 0.5
15/11/2024
12
 16,106 12.20 12.20 12 0 0 0
14/11/2024
12.20
 30,200 12.20 12.20 12.20 30,000 0 0.4
13/11/2024
12.20
 37,001 12.20 12.30 12.10 28,800 0 0.4
12/11/2024
12.20
 25,401 12.20 12.30 12.10 22,500 0 0.3
11/11/2024
12.20
 60,610 12.30 12.30 11.90 26,200 0 0.3
08/11/2024
12.30
 53,203 12.30 12.50 12.30 46,000 0 0.6
07/11/2024
12.30
 24,073 12.30 12.30 12.30 18,900 0 0.2
06/11/2024
12.20
 26,918 12.10 12.30 12.10 0 0 0
05/11/2024
12.10
 17,041 12.10 12.20 12.10 12,000 0 0.1
04/11/2024
12.10
 85,013 12.10 12.30 12 37,000 0 0.4
01/11/2024
12.10
 22,989 12.10 12.30 12.10 15,000 0 0.2
31/10/2024
12.10
 37,658 12 12.20 12 10,700 0 0.1
30/10/2024
12.10
 113,036 12.50 12.50 12 0 0 0
29/10/2024
12.30
 22,314 12.30 12.40 12.30 0 0 0
28/10/2024
12.40
 22,318 12.40 12.40 12.30 0 0 0
25/10/2024
12.40
 52,981 12.40 12.40 12.40 0 0 0
24/10/2024
12.40
 17,710 12.60 12.60 12.40 0 0 0
23/10/2024
12.50
 49,304 12.50 12.70 12.50 0 0 0
22/10/2024
12.50
 36,909 12.50 12.60 12.40 0 0 0
21/10/2024
12.60
 2,574,201 12.50 12.70 12.40 0 0 0
18/10/2024
12.50
 52,801 12.60 12.60 12.40 0 0 0
17/10/2024
12.50
 20,765 12.30 12.70 12.30 0 0 0
16/10/2024
12.40
 31,952 12.50 12.50 12.30 0 0 0
15/10/2024
12.50
 126,617 12.70 12.80 12.40 0 0 0
14/10/2024
12.80
 38,279 12.80 12.90 12.70 0 0 0
11/10/2024
12.80
 99,423 13 13 12.70 0 0 0
10/10/2024
12.90
 26,603 13.30 13.30 12.90 0 0 0
09/10/2024
13.10
 127,709 13.10 13.20 12.80 0 0 0
08/10/2024
13.10
 47,605 13.10 13.30 13.10 0 0 0
07/10/2024
13.10
 40,201 13.40 13.40 13.10 0 0 0
04/10/2024
13.40
 104,119 13.40 13.70 13.10 0 0 0
03/10/2024
13.30
 100,496 13.20 13.70 13.20 0 0 0
02/10/2024
13.30
 68,554 13.40 13.40 13.10 0 0 0
01/10/2024
13.30
 135,716 13.60 13.60 13.30 0 0 0
30/09/2024
13.50
 77,319 13.70 13.90 13.50 0 0 0
27/09/2024
13.70
 335,657 13.20 13.90 13.20 0 0 0
26/09/2024
13.30
 123,237 13.10 13.40 13 0 0 0
25/09/2024
13.10
 58,349 13.10 13.10 13.10 7,000 0 0.1
24/09/2024
13.20
 100,021 13.10 13.20 13 30,000 0 0.4
23/09/2024
13.20
 86,938 13.20 13.20 13.10 55,000 0 0.7
20/09/2024
13.20
 124,248 13.20 13.30 13.20 33,800 0 0.4
19/09/2024
13.30
 200,216 12.90 13.30 12.90 31,000 0 0.4
18/09/2024
12.90
 41,844 12.90 13 12.90 10,000 0 0.1
17/09/2024
12.90
 61,131 13 13 12.80 18,500 0 0.2
16/09/2024
13
 99,558 13 13.10 12.90 71,800 0 0.9
13/09/2024
13.10
 101,264 13 13.10 13 70,000 0 0.9
12/09/2024
13.10
 128,802 12.90 13.20 12.90 39,600 0 0.5
11/09/2024
12.90
 60,076 13 13 12.80 32,000 0 0.4
10/09/2024
13
 92,582 13 13.40 13 43,100 0 0.6
09/09/2024
13.10
 121,330 12.70 13.10 12.70 0 0 0
06/09/2024
12.80
 52,111 12.60 12.80 12.60 24,800 0 0.3
05/09/2024
12.60
 89,734 12.80 12.80 12.60 73,700 0 0.9
04/09/2024
12.70
 77,764 13.10 13.10 12.60 47,200 0 0.6
30/08/2024
13
 75,173 13.10 13.20 12.90 39,800 0 0.5
29/08/2024
13
 96,684 13.10 13.30 13 58,600 0 0.8
28/08/2024
13.10
 227,896 12.50 13.70 12.50 40,300 0 0.5
27/08/2024
12.40
 127,937 12.10 12.40 12.10 32,200 0 0.4
26/08/2024
12.20
 46,417 12.20 12.20 12.10 22,600 0 0.3
23/08/2024
12.20
 33,458 12.20 12.30 12.10 24,400 0 0.3
22/08/2024
12.20
 56,013 12.20 12.20 12.10 32,000 0 0.4
21/08/2024
12.10
 28,948 12.10 12.10 12 15,700 0 0.2
20/08/2024
12.10
 68,220 12.10 12.10 12 25,900 0 0.3
19/08/2024
12
 34,715 12 12 11.90 25,600 0 0.3
16/08/2024
12
 86,277 11.80 12 11.80 48,100 0 0.6
15/08/2024
11.80
 70,406 11.90 11.90 11.80 65,600 0 0.8
14/08/2024
11.80
 41,767 11.80 11.90 11.80 21,000 0 0.2
13/08/2024
11.80
 86,252 11.80 11.80 11.70 52,000 0 0.6
12/08/2024
11.90
 10,414 11.80 11.90 11.80 1,900 11 0.0
09/08/2024
11.80
 40,689 11.80 11.90 11.70 7,000 0 0.1
08/08/2024
11.70
 61,615 11.70 11.80 11.70 48,000 0 0.6
07/08/2024
11.90
 70,759 11.80 12 11.70 36,000 0 0.4
06/08/2024
11.80
 33,823 11.50 11.80 11.50 26,900 0 0.3
05/08/2024
11.50
 151,322 11.90 11.90 11.50 110,000 0 1.3
02/08/2024
11.90
 73,444 11.80 11.90 11.70 44,600 0 0.5
01/08/2024
11.90
 104,547 11.80 11.90 11.70 62,006 0 0.7
31/07/2024
11.90
 55,991 11.80 11.90 11.70 35,105 0 0.4
30/07/2024
11.80
 17,201 11.60 11.90 11.50 7,500 0 0.1
29/07/2024
11.70
 27,504 11.60 11.70 11.50 0 0 0
26/07/2024
11.80
 38,068 11.70 11.80 11.50 0 0 0
25/07/2024
12
 44,057 12 12 11.50 0 0 0
24/07/2024
12
 88,500 12.10 12.10 11.70 0 0 0
23/07/2024
12.30
 152,900 12 12.50 11.70 0 0 0
22/07/2024
12.70
 55,031 11.70 12.70 11.60 0 0 0
19/07/2024
11.90
 75,700 11.90 11.90 11.60 0 0 0
18/07/2024
11.90
 38,500 11.80 11.90 11.80 0 0 0
17/07/2024
11.70
 152,578 12 12.10 11.70 100 0 0.0
16/07/2024
11.90
 58,433 11.80 11.90 11.80 0 0 0
15/07/2024
11.80
 37,400 11.80 11.90 11.70 0 0 0
12/07/2024
11.80
 74,415 11.90 11.90 11.70 0 0 0
11/07/2024
11.80
 62,204 12 12 11.80 0 0 0
10/07/2024
11.90
 1,100,867 11.90 12 11.80 0 0 0
09/07/2024
11.90
 22,555 11.80 12 11.70 0 0 0
08/07/2024
11.80
 118,926 12.10 12.10 11.80 0 0 0
05/07/2024
12.10
 49,401 12.30 12.30 12 0 0 0
04/07/2024
12.30
 113,533 12.40 12.40 12.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |