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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |