Ngân hàng TMCP Kiên Long (klb)

13.30
0.40
(3.10%)
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
(2024-08-20) 		1.20 9.92% 1,885,500 778,800 10.0
12.10
13.30
13.30
2 tháng
(2024-07-22) 		0.60 4.72% 3,229,800 1,370,000 16.9
11.50
13.30
13.30
3 tháng
(2024-06-21) 		0.70 5.56% 7,396,300 1,370,100 16.9
11.50
13.30
13.30
6 tháng
(2024-03-25) 		1.30 10.83% 13,523,800 1,368,300 16.9
10.90
13.30
13.30
12 tháng
(2023-09-25) 		0.70 5.56% 15,819,800 1,371,100 17.0
10.90
13.30
13.30
24 tháng
(2022-09-30) 		-11.10 -45.49% 29,484,634 1,375,697 17.0
10.50
24.60
13.30
36 tháng
(2021-10-05) 		-5.82 -30.42% 54,503,060 1,348,211 16.0
10.50
39.90
13.30
60 tháng
(2019-10-16) 		4.89 58.20% 102,216,794 1,374,411 16.3
7.96
39.90
13.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2024
13.30
 200,100 12.90 13.30 12.90 31,000 0 0.4
18/09/2024
12.90
 41,800 12.90 13 12.90 5,900 0 0.1
17/09/2024
12.90
 61,100 13 13 12.80 18,500 0 0.2
16/09/2024
13
 99,500 13 13.10 12.90 71,800 0 0.9
13/09/2024
13.10
 101,200 13 13.10 13 70,000 0 0.9
12/09/2024
13.10
 128,700 12.90 13.20 12.90 39,600 0 0.5
11/09/2024
12.90
 60,000 13 13 12.80 32,000 0 0.4
10/09/2024
13
 92,500 13 13.40 13 43,100 0 0.6
09/09/2024
13.10
 121,200 12.70 13.10 12.70 29,700 0 0.4
06/09/2024
12.80
 52,100 12.60 12.80 12.60 24,800 0 0.3
05/09/2024
12.60
 89,700 12.80 12.80 12.60 73,700 0 0.9
04/09/2024
12.70
 77,700 13.10 13.10 12.60 47,200 0 0.6
30/08/2024
13
 75,100 13.10 13.20 12.90 39,800 0 0.5
29/08/2024
13
 96,600 13.10 13.30 13 58,600 0 0.8
28/08/2024
13.10
 227,600 12.50 13.70 12.50 40,300 0 0.5
27/08/2024
12.40
 127,900 12.10 12.40 12.10 32,200 0 0.4
26/08/2024
12.20
 46,300 12.20 12.20 12.10 22,600 0 0.3
23/08/2024
12.20
 33,400 12.20 12.30 12.10 24,400 0 0.3
22/08/2024
12.20
 56,000 12.20 12.20 12.10 32,000 0 0.4
21/08/2024
12.10
 28,800 12.10 12.10 12 15,700 0 0.2
20/08/2024
12.10
 68,200 12.10 12.10 12 25,900 0 0.3
19/08/2024
12
 34,700 12 12 11.90 25,600 0 0.3
16/08/2024
12
 86,200 11.80 12 11.80 48,100 0 0.6
15/08/2024
11.80
 70,400 11.90 11.90 11.80 65,600 0 0.8
14/08/2024
11.80
 41,700 11.80 11.90 11.80 21,000 0 0.2
13/08/2024
11.80
 86,200 11.80 11.80 11.70 52,000 0 0.6
12/08/2024
11.90
 10,400 11.80 11.90 11.80 1,900 11 0.0
09/08/2024
11.80
 40,600 11.80 11.90 11.70 7,000 0 0.1
08/08/2024
11.70
 61,600 11.70 11.80 11.70 48,000 0 0.6
07/08/2024
11.90
 70,700 11.80 12 11.70 36,000 0 0.4
06/08/2024
11.80
 33,800 11.50 11.80 11.50 26,900 0 0.3
05/08/2024
11.50
 151,200 11.90 11.90 11.50 110,000 0 1.3
02/08/2024
11.90
 73,400 11.80 11.90 11.70 44,600 0 0.5
01/08/2024
11.90
 104,500 11.80 11.90 11.70 62,006 0 0.7
31/07/2024
11.90
 55,900 11.80 11.90 11.70 35,105 0 0.4
30/07/2024
11.80
 17,200 11.60 11.90 11.50 7,500 0 0.1
29/07/2024
11.70
 27,500 11.60 11.70 11.50 0 0 0
26/07/2024
11.80
 38,000 11.70 11.80 11.50 0 100 -0.0
25/07/2024
12
 44,000 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
 152,800 12 12.50 11.70 0 0 0
22/07/2024
12.70
 55,000 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
 152,500 12 12.10 11.70 100 0 0.0
16/07/2024
11.90
 58,400 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
 74,400 11.90 11.90 11.70 0 0 0
11/07/2024
11.80
 62,200 12 12 11.80 0 0 0
10/07/2024
11.90
 1,100,800 11.90 12 11.80 0 0 0
09/07/2024
11.90
 22,500 11.80 12 11.70 0 0 0
08/07/2024
11.80
 118,800 12.10 12.10 11.80 0 0 0
05/07/2024
12.10
 49,400 12.30 12.30 12 0 0 0
04/07/2024
12.30
 113,500 12.40 12.40 12.10 0 0 0
03/07/2024
12.40
 104,900 12.10 12.40 12 0 0 0
02/07/2024
12.10
 50,700 12.20 12.20 12 0 0 0
01/07/2024
12.30
 42,600 12.20 12.30 12 0 0 0
28/06/2024
12
 177,200 12.10 12.40 11.90 0 0 0
27/06/2024
12.40
 255,000 12.30 12.50 12.10 0 0 0
26/06/2024
12.40
 254,500 12.30 12.40 12.20 0 0 0
25/06/2024
12.40
 195,700 12.30 12.50 12.20 0 0 0
24/06/2024
12.50
 639,800 12.30 12.60 12.30 0 0 0
21/06/2024
12.60
 542,000 12.20 12.70 11.90 0 0 0
20/06/2024
12
 6,500 11.90 12 11.90 0 0 0
19/06/2024
12
 1,200 12 12 12 0 0 0
18/06/2024
12
 12,200 12 12.10 12 0 0 0
17/06/2024
12.10
 31,100 12 12.10 12 0 0 0
14/06/2024
12
 76,700 12.40 12.40 12 0 0 0
13/06/2024
12.40
 49,800 12.40 12.70 12.40 0 0 0
12/06/2024
12.40
 29,100 12.20 12.40 12.10 0 0 0
11/06/2024
12.40
 56,600 12.50 12.50 12.10 0 0 0
10/06/2024
12.50
 60,300 12.20 12.90 12.20 0 0 0
07/06/2024
12.30
 119,300 12 12.40 12 0 0 0
06/06/2024
12
 76,000 11.90 12.10 11.80 0 0 0
05/06/2024
11.90
 33,100 11.80 12 11.80 0 0 0
04/06/2024
11.90
 37,600 11.90 12 11.90 0 0 0
03/06/2024
12.10
 62,700 11.80 12.20 11.80 0 0 0
31/05/2024
11.90
 52,900 11.80 12.20 11.70 0 0 0
30/05/2024
11.90
 48,400 11.90 12.10 11.70 0 0 0
29/05/2024
12
 112,200 11.70 12.20 11.70 0 0 0
28/05/2024
11.70
 52,500 11.80 12.20 11.70 0 0 0
27/05/2024
11.70
 58,300 11.80 12 11.60 0 0 0
24/05/2024
11.90
 125,000 12 12.50 11.60 0 0 0
23/05/2024
12
 660,700 13.10 13.10 11.80 0 0 0
22/05/2024
12.80
 193,500 12.90 13.30 12.80 0 0 0
21/05/2024
12.80
 3,696,000 11.40 12.90 11.40 0 0 0
20/05/2024
11.40
 28,000 11.40 11.40 11.30 0 0 0
17/05/2024
11.30
 24,800 11.50 11.50 11 0 0 0
16/05/2024
11.50
 5,200 11.40 11.50 11.40 0 0 0
15/05/2024
11.40
 4,000 11.40 11.40 11.20 0 0 0
14/05/2024
11.40
 3,700 11.40 11.40 11.40 0 0 0
13/05/2024
11.30
 10,400 11.50 11.50 11.10 0 0 0
10/05/2024
11.30
 5,500 11.30 11.40 11.30 0 0 0
09/05/2024
11.40
 26,100 11.30 11.50 11 0 0 0
08/05/2024
11.10
 4,900 11.20 11.30 11.10 0 0 0
07/05/2024
11.30
 15,300 11 11.30 11 0 0 0
06/05/2024
11.20
 10,400 11.20 11.20 11 0 0 0
03/05/2024
11.20
 200 11.20 11.20 11.20 0 0 0
02/05/2024
10.90
 600 10.90 10.90 10.90 0 0 0
26/04/2024
11.20
 3,400 11 11.30 10.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |