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)
16/04/2021
22.04
 418,852 21.77 22.12 20.35 0 0 0
15/04/2021
21.77
 308,980 22.04 22.74 21.15 0 0 0
14/04/2021
22.04
 308,987 22.48 23.01 20.88 0 400 -0.0
13/04/2021
22.48
 768,485 23.54 24.42 21.42 0 0 0
12/04/2021
23.54
 907,034 21.15 23.54 21.24 0 0 0
09/04/2021
21.15
 504,700 19.82 21.24 19.56 400 4,000 -0.1
08/04/2021
19.82
 732,056 17.88 19.91 17.96 0 900 -0.0
07/04/2021
17.88
 151,520 18.14 18.23 17.70 0 0 0
06/04/2021
18.14
 144,216 18.58 18.58 18.05 0 0 0
05/04/2021
18.58
 443,964 17.61 18.58 17.61 0 0 0
02/04/2021
17.61
 333,956 17.96 17.96 17.35 0 0 0
01/04/2021
17.96
 177,116 17.88 18.85 17.52 0 0 0
31/03/2021
17.88
 270,070 17.88 18.85 17.88 9,800 500 0.2
30/03/2021
17.88
 614,473 15.93 18.05 15.84 20,000 1,305 0.4
29/03/2021
15.93
 54,100 15.66 15.93 15.66 0 0 0
26/03/2021
15.66
 77,200 16.02 16.11 15.49 0 0 0
25/03/2021
16.02
 80,245 16.02 16.19 15.93 5 0 0.0
24/03/2021
16.02
 80,429 16.28 16.28 15.84 0 523 -0.0
23/03/2021
16.28
 81,614 16.37 16.37 15.04 0 248 -0.0
22/03/2021
16.37
 158,216 16.19 16.37 16.19 0 15 -0.0
19/03/2021
16.19
 165,317 16.28 16.55 16.19 1,023 18 0.0
18/03/2021
16.28
 135,258 16.55 16.55 16.11 248 1,249 -0.0
17/03/2021
16.55
 91,220 16.64 16.64 16.28 15 300 -0.0
16/03/2021
16.64
 93,696 16.81 16.90 16.46 18 0 0.0
15/03/2021
16.81
 249,577 15.93 16.90 15.84 1,177 400 0.0
12/03/2021
15.93
 286,585 15.75 16.28 15.31 185 0 0.0
11/03/2021
15.75
 19,200 15.75 15.75 15.58 100 0 0.0
10/03/2021
15.75
 40,900 15.93 15.93 15.75 230 0 0.0
09/03/2021
15.93
 344,856 15.22 16.46 15.22 600 0 0.0
08/03/2021
15.22
 49,500 15.04 15.31 15.04 73 0 0.0
05/03/2021
15.04
 44,301 15.04 15.22 14.96 84 0 0.0
04/03/2021
15.04
 45,480 15.13 15.13 14.96 0 0 0
03/03/2021
15.13
 43,205 15.13 15.40 15.13 0 0 0
02/03/2021
15.13
 22,870 15.31 15.31 15.13 0 0 0
01/03/2021
15.31
 46,273 15.13 15.31 15.13 0 0 0
26/02/2021
15.13
 15,680 15.22 15.22 15.04 0 0 0
25/02/2021
15.22
 22,981 15.13 16.37 15.04 0 0 0
24/02/2021
15.13
 14,012 15.49 15.49 15.04 0 0 0
23/02/2021
15.49
 17,633 15.49 15.49 15.04 0 0 0
22/02/2021
15.49
 13,985 15.58 15.66 15.49 0 0 0
19/02/2021
15.58
 44,100 15.22 15.58 15.31 0 0 0
18/02/2021
15.22
 28,381 15.22 15.49 15.22 0 0 0
17/02/2021
15.22
 19,910 15.13 15.40 14.87 0 0 0
09/02/2021
15.13
 7,800 14.60 15.13 14.16 0 0 0
08/02/2021
14.60
 31,900 15.49 15.49 14.42 0 0 0
05/02/2021
15.49
 61,800 15.31 15.49 15.22 0 0 0
04/02/2021
15.31
 11,400 15.66 15.66 15.04 0 0 0
03/02/2021
15.66
 46,700 15.04 15.66 14.60 0 0 0
02/02/2021
15.04
 14,710 15.93 15.93 14.96 0 0 0
01/02/2021
15.93
 135,000 15.22 15.93 14.16 0 0 0
29/01/2021
15.22
 100,199 16.11 16.11 14.51 0 0 0
28/01/2021
16.11
 490,009 14.16 16.11 12.39 0 0 0
27/01/2021
14.16
 58,505 15.22 15.22 14.07 300 0 0.0
26/01/2021
15.22
 114,130 15.58 15.58 14.42 0 0 0
25/01/2021
15.58
 72,995 15.58 16.02 15.04 0 0 0
22/01/2021
15.58
 147,200 16.73 16.73 15.58 0 0 0
21/01/2021
16.73
 111,400 16.81 16.81 16.64 0 0 0
20/01/2021
16.81
 47,560 17.70 17.70 15.93 0 0 0
19/01/2021
17.70
 73,900 17.43 17.88 16.37 2,000 0 0.0
18/01/2021
17.43
 191,824 17.52 17.96 17.35 0 0 0
15/01/2021
17.52
 114,633 16.81 17.70 16.90 0 5,000 -0.1
14/01/2021
16.81
 123,700 17.26 17.52 14.96 0 0 0
13/01/2021
17.26
 114,358 17.70 17.79 17.26 0 0 0
12/01/2021
17.70
 123,874 18.14 18.14 17.52 1,000 4,500 -0.1
11/01/2021
18.14
 100,300 18.14 18.50 17.88 0 0 0
08/01/2021
18.14
 282,296 18.58 18.58 17.26 0 4,500 -0.1
07/01/2021
18.58
 124,000 16.73 18.58 16.46 0 0 0
06/01/2021
16.73
 255,366 16.81 16.81 16.64 0 0 0
05/01/2021
16.81
 168,742 16.99 17.08 16.64 0 0 0
04/01/2021
16.99
 67,400 17.08 17.26 16.64 0 0 0
31/12/2020
17.08
 54,600 16.99 17.61 16.46 0 0 0
30/12/2020
16.99
 143,067 17.52 17.52 16.55 0 0 0
29/12/2020
17.52
 157,758 17.96 18.41 17.35 3,000 800 0.0
28/12/2020
17.96
 69,100 18.76 18.76 16.90 0 0 0
25/12/2020
18.76
 137,200 19.20 19.38 18.32 0 0 0
24/12/2020
19.20
 188,340 18.85 19.47 16.37 0 0 0
23/12/2020
18.85
 524,200 17.52 18.85 17.52 0 0 0
22/12/2020
17.52
 402,686 15.04 17.52 15.04 0 0 0
21/12/2020
15.04
 145,243 14.96 16.37 14.60 700 0 0.0
18/12/2020
14.96
 122,000 13.54 14.96 13.45 300 0 0.0
17/12/2020
13.54
 182,365 12.48 13.63 10.53 9,500 0 0.1
16/12/2020
12.48
 258,764 12.39 12.48 12.39 0 0 0
15/12/2020
12.39
 63,643 12.39 14.16 12.12 0 0 0
14/12/2020
12.39
 106,835 12.39 14.07 12.30 0 0 0
11/12/2020
12.39
 104,210 12.48 12.48 11.95 0 0 0
10/12/2020
12.48
 80,580 12.48 12.57 11.95 0 0 0
09/12/2020
12.48
 87,213 12.30 12.48 12.21 0 0 0
08/12/2020
12.30
 109,364 12.39 13.89 11.95 0 0 0
07/12/2020
12.39
 13,914 11.95 12.39 11.86 0 0 0
04/12/2020
11.95
 26,141 12.39 13.89 11.95 0 0 0
03/12/2020
12.39
 139,800 11.77 12.92 11.77 0 0 0
02/12/2020
11.77
 58,900 11.68 11.77 11.50 0 0 0
01/12/2020
11.68
 10,120 11.68 11.86 11.42 0 0 0
30/11/2020
11.68
 42,200 11.59 11.86 11.59 0 0 0
27/11/2020
11.59
 27,402 11.42 11.59 11.33 0 0 0
26/11/2020
11.42
 96,686 11.68 11.68 11.42 0 0 0
25/11/2020
11.68
 33,900 11.33 11.68 11.06 0 0 0
24/11/2020
11.33
 45,700 11.15 11.59 11.33 0 0 0
23/11/2020
11.15
 11,300 11.15 11.50 11.06 0 0 0
20/11/2020
11.15
 11,423 11.15 11.15 10.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |