Ngân hàng TMCP Kiên Long (klb)

13.20
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
(2024-08-20) 		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)
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
19/11/2020
11.15
 8,647 11.33 11.42 11.06 0 0 0
18/11/2020
11.33
 102,891 10.80 11.42 10.80 0 0 0
17/11/2020
10.80
 42,027 10.71 10.88 10.71 0 0 0
16/11/2020
10.71
 15,546 10.71 12.30 10.53 0 0 0
13/11/2020
10.71
 22,332 10.62 10.80 10.71 0 0 0
12/11/2020
10.62
 19,521 10.71 10.71 10.53 0 0 0
11/11/2020
10.71
 58,090 10.71 10.80 10.53 0 0 0
10/11/2020
10.71
 1,219 10.71 12.04 10.62 0 0 0
09/11/2020
10.71
 33,312 10.44 11.95 10.44 0 0 0
06/11/2020
10.44
 3,100 10.62 12.04 10.44 0 0 0
05/11/2020
10.62
 36,710 10.71 12.04 10.27 0 0 0
04/11/2020
10.71
 23,600 10.71 10.80 10.53 0 0 0
03/11/2020
10.71
 17,200 10.88 10.88 10.44 0 0 0
02/11/2020
10.88
 35,000 10.71 12.04 10.18 0 0 0
30/10/2020
10.71
 27,300 10.62 12.21 10.18 0 0 0
29/10/2020
10.62
 10,400 10.62 12.04 10.53 0 0 0
28/10/2020
10.62
 32,200 10.53 10.62 10.18 0 0 0
27/10/2020
10.53
 73,501 10.53 10.53 9.65 0 0 0
26/10/2020
10.53
 15,900 10.62 10.71 10.18 0 0 0
23/10/2020
10.62
 18,007 10.88 10.88 9.82 0 0 0
22/10/2020
10.88
 1,618 10.88 10.88 10.62 0 0 0
21/10/2020
10.88
 14,200 10.97 10.97 10.71 0 0 0
20/10/2020
10.97
 4,000 10.80 10.97 10.53 0 0 0
19/10/2020
10.80
 2,500 10.62 11.15 10.80 0 0 0
16/10/2020
10.62
 12,700 11.06 11.06 10.62 0 0 0
15/10/2020
11.06
 45,149 10.97 11.15 10.62 0 0 0
14/10/2020
10.97
 29,500 11.15 11.24 10.80 0 0 0
13/10/2020
11.15
 40,800 11.50 11.50 10.97 0 0 0
12/10/2020
11.50
 116,860 10.80 11.50 10.80 0 0 0
09/10/2020
10.80
 128,056 10.18 11.33 10.18 0 0 0
08/10/2020
10.18
 55,700 9.91 10.35 10 0 0 0
07/10/2020
9.91
 45,800 9.91 9.91 9.73 0 0 0
06/10/2020
9.91
 28,128 9.91 9.91 9.65 0 0 0
05/10/2020
9.91
 24,208 9.82 9.91 9.73 0 0 0
02/10/2020
9.82
 34,420 10 10.09 9.73 0 0 0
01/10/2020
10
 33,620 10 10.18 10 5,000 0 0
30/09/2020
10
 11,400 9.73 10.18 9.56 0 0 0
29/09/2020
9.73
 60,670 9.91 10.18 9.73 0 0 0
28/09/2020
9.91
 121,178 9.73 10.53 9.56 0 0 0
25/09/2020
9.73
 13,630 9.65 9.73 9.29 0 0 0
24/09/2020
9.65
 63,200 9.56 9.65 9.20 0 0 0
23/09/2020
9.56
 24,700 9.56 9.82 9.56 0 0 0
22/09/2020
9.56
 23,870 9.65 9.73 9.20 0 0 0
21/09/2020
9.65
 14,700 9.65 9.65 9.12 0 0 0
18/09/2020
9.65
 41,480 9.03 10.35 9.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |