Ngân hàng TMCP Kiên Long (klb)

12.20
0
(0%)

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)
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
27/04/2020
9.47
100 9.65 9.65 9.47 0 0 0
24/04/2020
9.65
800 9.65 9.82 8.50 0 0 0
23/04/2020
9.65
100 9.56 9.65 9.65 0 0 0
22/04/2020
9.56
100 9.73 9.73 9.56 0 0 0
21/04/2020
9.73
300 9.29 9.73 9.29 0 0 0
20/04/2020
9.29
200 9.03 9.38 9.29 0 0 0
17/04/2020
9.03
700 9.56 9.56 9.03 0 0 0
16/04/2020
9.56
108 9.56 9.56 9.56 0 0 0
15/04/2020
9.56
200 8.41 9.56 9.56 0 0 0
14/04/2020
8.41
4,960 8.50 8.50 8.05 0 0 0
13/04/2020
8.50
100 9.73 9.73 8.50 0 0 0
10/04/2020
9.73
102 9.73 9.73 9.73 0 0 0
09/04/2020
9.73
2,070 9.20 9.73 9.73 0 0 0
08/04/2020
9.20
0 9.20 9.20 9.20 0 0 0
07/04/2020
9.20
32 9.47 9.47 9.20 0 0 0
06/04/2020
9.47
410 9.56 9.56 8.32 0 0 0
03/04/2020
9.56
12 9.56 9.56 9.56 0 0 0
01/04/2020
9.56
3,100 9.12 9.56 9.03 0 0 0
31/03/2020
9.12
100 8.14 9.12 9.12 0 0 0
30/03/2020
8.14
100 9.56 9.56 8.14 0 0 0
27/03/2020
9.56
0 9.56 9.56 9.56 0 0 0
26/03/2020
9.56
0 9.56 9.56 9.56 0 0 0
25/03/2020
9.56
0 9.56 9.56 9.56 0 0 0
24/03/2020
9.56
0 9.56 9.56 9.56 0 0 0
23/03/2020
9.56
0 9.56 9.56 9.56 0 0 0
20/03/2020
9.56
0 9.56 9.56 9.56 0 0 0
19/03/2020
9.56
0 9.56 9.56 9.56 0 0 0
18/03/2020
9.56
10 9.56 9.56 9.56 0 0 0
17/03/2020
9.56
130 9.56 9.56 9.56 0 0 0
16/03/2020
9.56
452 9.65 9.65 8.32 0 0 0
13/03/2020
9.65
10 9.65 9.65 9.65 0 0 0
12/03/2020
9.65
100 9.03 9.65 9.65 0 0 0
11/03/2020
9.03
2,100 9.03 9.03 9.03 0 0 0
10/03/2020
9.03
0 9.03 9.03 9.03 0 0 0
09/03/2020
9.03
10 9.20 9.20 9.03 0 0 0
06/03/2020
9.20
900 8.58 9.20 8.05 0 0 0
05/03/2020
8.58
7 8.58 8.58 8.58 0 0 0
04/03/2020
8.58
0 8.58 8.58 8.58 0 0 0
03/03/2020
8.58
149 9.73 9.73 8.58 0 0 0
02/03/2020
9.73
2,210 9.91 9.91 8.58 0 0 0
28/02/2020
9.91
0 9.91 9.91 9.91 0 0 0
27/02/2020
9.91
0 9.91 9.91 9.91 0 0 0
26/02/2020
9.91
0 9.91 9.91 9.91 0 0 0
25/02/2020
9.91
500 10 10 9.91 0 0 0
24/02/2020
10
0 10 10 10 0 0 0
21/02/2020
10
7 10 10 10 0 0 0
20/02/2020
10
500 9.73 10 10 0 0 0
19/02/2020
9.73
300 9.82 10.35 9.73 0 0 0
18/02/2020
9.82
0 10.09 9.82 9.82 0 0 0
17/02/2020
10.09
200 10.53 10.53 9.47 0 0 0
14/02/2020
10.53
10,200 9.29 10.53 9.20 0 0 0
13/02/2020
9.29
0 9.29 9.29 9.29 0 0 0
12/02/2020
9.29
0 9.29 9.29 9.29 0 0 0
11/02/2020
9.29
2,030 9.38 9.38 9.29 0 0 0
10/02/2020
9.38
1,009 9.47 9.47 9.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |