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)
19/04/2019
9.47
 1,000 9.47 9.47 9.47 0 0 0
18/04/2019
9.47
 2,500 9.47 9.56 9.38 0 0 0
17/04/2019
9.47
 2,300 9.38 9.56 9.38 0 0 0
16/04/2019
9.38
 100 9.65 9.65 9.38 0 0 0
12/04/2019
9.65
 17,862 9.65 9.65 9.29 0 0 0
11/04/2019
9.65
 30,696 9.29 9.65 9.29 0 0 0
10/04/2019
9.29
 6,300 9.38 9.38 9.29 0 0 0
09/04/2019
9.38
 10,000 9.20 9.47 9.12 0 0 0
08/04/2019
9.20
 1,596 9.47 9.47 9.03 0 0 0
05/04/2019
9.47
 0 9.56 9.47 9.47 0 0 0
04/04/2019
9.56
 13,400 9.47 9.56 9.38 0 0 0
03/04/2019
9.47
 6,000 9.47 9.56 9.38 0 0 0
02/04/2019
9.47
 6,300 9.73 9.73 9.38 0 0 0
01/04/2019
9.73
 9,300 9.65 9.73 9.29 0 0 0
29/03/2019
9.65
 13,300 9.12 9.65 9.20 0 0 0
28/03/2019
9.12
 8,620 8.85 9.20 8.85 0 0 0
27/03/2019
8.85
 1,000 9.20 9.20 8.85 0 0 0
26/03/2019
9.20
 5,300 9.20 9.20 8.50 0 0 0
25/03/2019
9.20
 320 9.12 9.20 9.20 0 0 0
22/03/2019
9.12
 16,080 9.12 9.12 9.03 0 0 0
21/03/2019
9.12
 2,335 9.20 9.20 8.76 0 0 0
20/03/2019
9.20
 2,810 9.12 9.20 9.03 0 0 0
19/03/2019
9.12
 0 9.12 9.12 9.12 0 0 0
18/03/2019
9.12
 0 9.12 9.12 9.12 0 0 0
15/03/2019
9.12
 32,800 9.12 9.12 8.85 0 0 0
14/03/2019
9.12
 48,714 9.03 9.12 8.67 0 0 0
13/03/2019
9.03
 500 9.12 9.12 9.03 0 0 0
12/03/2019
9.12
 12,170 8.85 9.12 8.76 0 0 0
11/03/2019
8.85
 1,704 8.94 9.12 8.85 0 0 0
08/03/2019
8.94
 7,000 9.20 9.20 8.94 0 0 0
07/03/2019
9.20
 9,200 9.03 9.20 8.94 0 0 0
06/03/2019
9.03
 2,885 9.20 9.29 9.03 0 0 0
05/03/2019
9.20
 4,003 9.20 9.20 9.12 0 0 0
04/03/2019
9.20
 13,410 9.38 9.38 9.20 0 0 0
01/03/2019
9.38
 13,303 9.29 9.38 9.20 0 0 0
28/02/2019
9.29
 1,465 9.29 9.29 9.20 0 0 0
27/02/2019
9.29
 1,200 9.20 9.38 9.12 0 0 0
26/02/2019
9.20
 12,000 9.20 9.20 8.76 0 0 0
25/02/2019
9.20
 14,624 9.29 9.29 8.50 0 0 0
22/02/2019
9.29
 16,000 8.85 9.29 8.76 0 0 0
21/02/2019
8.85
 16,000 8.58 9.12 8.67 0 0 0
20/02/2019
8.58
 1,215 8.50 8.85 8.58 0 0 0
19/02/2019
8.50
 3,100 8.85 8.85 8.50 0 0 0
18/02/2019
8.85
 619 9.03 9.03 8.85 0 0 0
15/02/2019
9.03
 660 8.94 9.03 8.85 0 0 0
14/02/2019
8.94
 8,200 9.73 9.73 8.85 0 0 0
13/02/2019
9.73
 350 10.62 10.62 9.20 0 0 0
12/02/2019
10.62
 100 10.62 10.62 10.62 0 0 0
11/02/2019
10.62
 1,600 9.73 10.62 9.91 0 0 0
01/02/2019
9.73
 5,620 9.65 10.18 9.65 0 0 0
31/01/2019
9.65
 0 9.73 9.65 9.65 0 0 0
30/01/2019
9.73
 4,400 9.65 9.73 8.94 0 0 0
29/01/2019
9.65
 3,710 9.56 9.65 8.85 0 0 0
28/01/2019
9.56
 0 9.73 9.56 9.56 0 0 0
25/01/2019
9.73
 6,700 9.56 9.73 8.94 0 0 0
24/01/2019
9.56
 300 9.56 9.56 9.56 0 0 0
23/01/2019
9.56
 700 9.73 9.73 8.67 0 0 0
22/01/2019
9.73
 144 9.73 9.73 9.73 0 0 0
21/01/2019
9.73
 28,610 9.73 9.73 9.56 0 0 0
18/01/2019
9.73
 230 10 10 9.29 0 0 0
17/01/2019
10
 300 9.82 10 10 0 0 0
16/01/2019
9.82
 55,600 9.73 10 9.03 0 0 0
15/01/2019
9.73
 23,010 9.73 10.18 9.20 0 0 0
14/01/2019
9.73
 19,100 9.29 9.73 9.12 0 0 0
11/01/2019
9.29
 13,800 8.85 9.82 8.85 0 0 0
10/01/2019
8.85
 410 9.65 9.65 8.67 0 0 0
09/01/2019
9.65
 16 9.47 9.65 9.65 0 0 0
08/01/2019
9.47
 3,600 10 10 9.20 0 0 0
07/01/2019
10
 61,780 8.85 10.09 8.67 0 0 0
04/01/2019
8.85
 32,112 8.85 8.85 8.76 0 0 0
03/01/2019
8.85
 5,600 8.05 8.85 8.58 0 0 0
02/01/2019
8.05
 1,362 8.50 9.12 8.05 0 0 0
28/12/2018
8.50
 91,528 8.76 9.29 8.41 0 0 0
27/12/2018
8.76
 2,088 8.76 8.76 8.76 0 0 0
26/12/2018
8.76
 7,000 8.76 8.85 8.67 0 0 0
25/12/2018
8.76
 16 8.76 8.76 8.76 0 0 0
24/12/2018
8.76
 1,352 8.76 8.76 8.76 0 0 0
21/12/2018
8.76
 2,700 8.76 8.76 8.58 0 0 0
20/12/2018
8.76
 2,700 8.76 8.76 8.41 0 0 0
19/12/2018
8.76
 3,480 8.67 8.76 8.41 0 0 0
18/12/2018
8.67
 196 8.76 8.76 8.67 0 0 0
17/12/2018
8.76
 2,391 8.14 8.76 8.14 0 0 0
14/12/2018
8.14
 1,497 8.76 8.85 8.14 0 0 0
13/12/2018
8.76
 7,044 8.58 8.76 8.23 0 1,080 -0.0
12/12/2018
8.58
 2,811 8.85 8.85 8.05 0 0 0
11/12/2018
8.85
 7,400 8.85 8.85 8.76 0 0 0
10/12/2018
8.85
 100 8.85 8.85 8.85 0 0 0
07/12/2018
8.85
 200 8.85 8.85 8.85 0 0 0
06/12/2018
8.85
 8,710 9.20 9.20 8.50 0 0 0
05/12/2018
9.20
 9,500 8.85 9.20 8.67 0 0 0
04/12/2018
8.85
 7,800 8.85 8.85 8.85 0 0 0
03/12/2018
8.85
 4,300 8.85 8.85 8.85 0 0 0
30/11/2018
8.85
 1,300 9.20 9.20 8.85 0 0 0
29/11/2018
9.20
 200 8.85 9.20 9.20 0 0 0
28/11/2018
8.85
 1,400 9.20 9.20 8.76 0 0 0
27/11/2018
9.20
 300 9.20 9.20 9.20 0 0 0
26/11/2018
9.20
 0 9.20 9.20 9.20 0 0 0
23/11/2018
9.20
 500 8.85 9.20 9.20 0 0 0
22/11/2018
8.85
 1,500 9.20 9.20 8.85 0 0 0
21/11/2018
9.20
 200 9.20 9.20 9.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |