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)
17/09/2020
9.03
 53,800 9.03 9.03 8.94 0 0 0
16/09/2020
9.03
 8,700 8.85 9.12 8.85 0 0 0
15/09/2020
8.85
 26,900 8.58 9.29 8.76 0 0 0
14/09/2020
8.58
 13,100 8.76 8.76 8.50 0 0 0
11/09/2020
8.76
 14,919 8.50 9.03 8.76 0 0 0
10/09/2020
8.50
 13,111 8.85 8.85 8.50 0 0 0
09/09/2020
8.85
 300 8.85 8.85 8.58 0 0 0
08/09/2020
8.85
 6,225 8.94 8.94 8.76 0 0 0
07/09/2020
8.94
 8,320 8.76 8.94 8.76 0 0 0
04/09/2020
8.76
 501 8.85 8.85 8.76 0 0 0
03/09/2020
8.85
 7,200 8.85 8.85 8.58 0 0 0
01/09/2020
8.85
 2,201 9.29 9.29 8.76 0 0 0
31/08/2020
9.29
 19,102 8.85 9.29 8.76 0 0 0
28/08/2020
8.85
 1,504 8.85 8.85 8.67 0 0 0
27/08/2020
8.85
 11,400 8.85 8.85 8.41 0 0 0
26/08/2020
8.85
 10,101 8.76 8.85 8.67 0 0 0
25/08/2020
8.76
 450 8.76 8.76 8.67 0 0 0
24/08/2020
8.76
 700 8.58 8.76 8.67 0 0 0
21/08/2020
8.58
 2,129 8.76 8.76 8.58 0 0 0
20/08/2020
8.76
 6,015 8.76 8.76 8.58 0 0 0
19/08/2020
8.76
 1,352 8.76 8.76 8.76 0 0 0
18/08/2020
8.76
 1,500 8.76 8.76 8.67 0 0 0
17/08/2020
8.76
 4,600 8.76 8.85 8.58 0 0 0
14/08/2020
8.76
 8,000 8.58 8.85 8.58 0 0 0
13/08/2020
8.58
 13,002 8.76 8.85 8.50 0 0 0
12/08/2020
8.76
 9,010 8.85 8.85 8.50 0 0 0
11/08/2020
8.85
 9,500 8.85 8.85 8.50 0 0 0
10/08/2020
8.85
 29,400 8.94 8.94 8.23 0 0 0
07/08/2020
8.94
 18,900 9.03 9.03 7.61 0 0 0
06/08/2020
9.03
 6,201 9.12 9.12 8.76 0 0 0
05/08/2020
9.12
 26,000 9.03 9.12 7.70 0 0 0
04/08/2020
9.03
 3,215 9.03 9.12 7.61 0 0 0
03/08/2020
9.03
 5,111 9.03 9.03 7.61 0 0 0
31/07/2020
9.03
 5,300 9.12 9.12 7.70 0 0 0
30/07/2020
9.12
 4,200 9.12 9.12 9.03 0 0 0
29/07/2020
9.12
 300 9.12 9.12 9.03 0 0 0
28/07/2020
9.12
 4,100 9.12 9.12 9.03 0 0 0
27/07/2020
9.12
 2,200 8.94 9.12 9.12 0 0 0
24/07/2020
8.94
 2,000 9.29 9.29 8.94 0 0 0
23/07/2020
9.29
 300 9.65 9.65 9.03 0 0 0
22/07/2020
9.65
 7,500 9.12 9.65 9.12 0 0 0
21/07/2020
9.12
 7,100 9.12 9.12 8.85 0 0 0
20/07/2020
9.12
 5,500 9.56 9.56 8.67 0 0 0
17/07/2020
9.56
 7,120 8.67 9.73 8.58 0 0 0
16/07/2020
8.67
 1,700 9.38 9.38 8.67 0 0 0
15/07/2020
9.38
 0 9.47 9.38 9.38 0 0 0
14/07/2020
9.47
 1,900 9.29 9.56 8.85 0 0 0
13/07/2020
9.29
 3,415 9.20 9.29 9.29 0 0 0
10/07/2020
9.20
 3,820 9.12 9.20 8.50 0 0 0
09/07/2020
9.12
 10,520 8.94 9.12 8.85 0 0 0
08/07/2020
8.94
 12,500 8.41 9.03 8.41 0 0 0
07/07/2020
8.41
 26,745 8.41 8.94 8.41 0 0 0
06/07/2020
8.41
 7,311 8.41 8.50 8.41 0 0 0
03/07/2020
8.41
 205 8.67 8.67 7.96 0 0 0
02/07/2020
8.67
 4,110 8.58 8.85 8.41 0 0 0
01/07/2020
8.58
 9,800 9.20 9.20 8.23 0 0 0
30/06/2020
9.20
 19,510 8.23 9.20 7.96 0 0 0
29/06/2020
8.23
 5,801 8.32 8.32 8.23 0 0 0
26/06/2020
8.32
 6,515 8.14 8.32 8.23 0 0 0
25/06/2020
8.14
 200 8.23 8.67 8.14 0 0 0
24/06/2020
8.23
 1,100 8.23 8.23 8.14 0 0 0
23/06/2020
8.23
 5,800 8.32 8.32 8.23 0 0 0
22/06/2020
8.32
 4,710 8.23 8.76 8.32 0 0 0
19/06/2020
8.23
 1,000 8.32 8.32 8.23 0 0 0
18/06/2020
8.32
 0 8.32 8.32 8.32 0 0 0
17/06/2020
8.32
 5,120 8.41 8.41 8.32 0 0 0
16/06/2020
8.41
 0 8.32 8.41 8.41 0 0 0
15/06/2020
8.32
 11,000 8.41 8.41 8.32 0 0 0
12/06/2020
8.41
 2,310 8.41 8.76 8.41 0 0 0
11/06/2020
8.41
 2,042 7.96 8.41 8.41 0 0 0
10/06/2020
7.96
 32,000 8.41 8.41 7.96 0 0 0
09/06/2020
8.41
 6,010 8.41 8.50 8.41 0 0 0
08/06/2020
8.41
 2,000 8.41 8.41 8.41 0 0 0
05/06/2020
8.41
 100 8.85 8.85 8.41 0 0 0
04/06/2020
8.85
 3,030 8.41 8.85 8.85 0 0 0
03/06/2020
8.41
 0 8.41 8.41 8.41 0 0 0
02/06/2020
8.41
 0 8.41 8.41 8.41 0 0 0
01/06/2020
8.41
 0 8.58 8.41 8.41 0 0 0
29/05/2020
8.58
 1,510 8.76 8.76 8.32 0 0 0
28/05/2020
8.76
 3,720 8.58 8.76 8.76 0 0 0
27/05/2020
8.58
 0 8.58 8.58 8.58 0 0 0
26/05/2020
8.58
 40 8.85 8.85 8.58 0 0 0
25/05/2020
8.85
 11,777 10.09 10.09 8.58 0 0 0
22/05/2020
10.09
 10 10.09 10.09 10.09 0 0 0
21/05/2020
10.09
 0 10.09 10.09 10.09 0 0 0
20/05/2020
10.09
 0 10.09 10.09 10.09 0 0 0
19/05/2020
10.09
 0 10.09 10.09 10.09 0 0 0
18/05/2020
10.09
 0 10.09 10.09 10.09 0 0 0
15/05/2020
10.09
 2 10.09 10.09 10.09 0 0 0
14/05/2020
10.09
 0 10.09 10.09 10.09 0 0 0
13/05/2020
10.09
 0 10.09 10.09 10.09 0 0 0
12/05/2020
10.09
 0 10.09 10.09 10.09 0 0 0
11/05/2020
10.09
 0 10.09 10.09 10.09 0 0 0
08/05/2020
10.09
 10 10.09 10.09 10.09 0 0 0
07/05/2020
10.09
 0 10.09 10.09 10.09 0 0 0
06/05/2020
10.09
 100 9.65 10.09 10.09 0 0 0
05/05/2020
9.65
 100 8.50 9.65 9.65 0 0 0
04/05/2020
8.50
 1,400 9.47 9.56 8.50 0 0 0
29/04/2020
9.47
 0 9.47 9.47 9.47 0 0 0
28/04/2020
9.47
 0 9.47 9.47 9.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |