Ngân hàng TMCP Kiên Long (klb)

21.40
-1.10
(-4.89%)
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
(2025-06-30) 		4 23.12% 14,489,800 370,500 7.4
17.30
22.90
22.90
2 tháng
(2025-05-29) 		4.30 25.29% 31,248,700 372,800 7.6
16.60
22.90
22.90
3 tháng
(2025-04-29) 		9.10 74.59% 43,230,500 1,073,800 10.9
12.20
22.90
22.90
6 tháng
(2025-02-03) 		9.60 82.05% 65,559,601 2,351,500 26.8
9.80
22.90
22.90
12 tháng
(2024-08-02) 		9.40 78.99% 76,374,288 4,678,789 55.1
9.80
22.90
22.90
24 tháng
(2023-08-08) 		6.50 43.92% 91,178,184 4,784,500 56.4
9.80
22.90
22.90
36 tháng
(2022-08-15) 		-5.30 -19.92% 103,449,729 4,788,985 56.4
9.80
27.60
22.90
60 tháng
(2020-08-24) 		12.54 143.12% 175,174,315 4,787,811 55.7
8.50
39.90
22.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/11/2018
9.20
 500 9.20 9.20 9.20 0 0 0
19/11/2018
9.20
 2,705 9.29 9.29 8.94 0 0 0
16/11/2018
9.29
 5,709 8.85 9.29 9.12 0 0 0
15/11/2018
8.85
 6,900 9.03 9.29 8.85 0 0 0
14/11/2018
9.03
 8,110 8.85 9.03 8.05 0 0 0
13/11/2018
8.85
 50,400 8.85 8.85 8.76 0 0 0
12/11/2018
8.85
 6,062 9.12 9.12 8.85 0 0 0
09/11/2018
9.12
 319 9.12 9.12 9.12 0 0 0
08/11/2018
9.12
 1,600 9.03 9.20 8.67 0 0 0
07/11/2018
9.03
 500 8.85 9.03 8.85 0 0 0
06/11/2018
8.85
 11,100 9.03 9.20 8.85 0 0 0
05/11/2018
9.03
 205 9.29 9.29 9.03 0 0 0
02/11/2018
9.29
 2,010 9.20 9.29 9.29 0 0 0
01/11/2018
9.20
 3,310 9.20 9.20 8.67 0 0 0
31/10/2018
9.20
 12,100 9.20 9.29 9.12 0 0 0
30/10/2018
9.20
 36,300 8.94 9.29 8.58 0 0 0
29/10/2018
8.94
 600 8.85 9.20 8.94 0 0 0
26/10/2018
8.85
 10,300 8.76 9.03 8.67 0 0 0
25/10/2018
8.76
 19,600 8.67 9.29 8.67 0 0 0
24/10/2018
8.67
 1,960 9.20 9.20 8.67 0 0 0
23/10/2018
9.20
 500 9.20 9.20 9.20 0 0 0
22/10/2018
9.20
 300 9.29 9.29 9.20 0 0 0
19/10/2018
9.29
 800 9.03 9.29 9.20 0 0 0
18/10/2018
9.03
 400 8.94 9.03 9.03 0 0 0
17/10/2018
8.94
 10,020 8.94 8.94 8.94 0 0 0
16/10/2018
8.94
 5,500 9.03 9.29 8.94 0 0 0
15/10/2018
9.03
 15,300 9.03 9.03 8.94 0 0 0
12/10/2018
9.03
 1,000 8.94 9.03 9.03 0 0 0
11/10/2018
8.94
 10,800 8.94 9.03 8.85 0 0 0
10/10/2018
8.94
 101,100 9.03 9.12 8.94 0 0 0
09/10/2018
9.03
 53,910 9.29 9.29 8.94 0 0 0
08/10/2018
9.29
 300 8.94 9.29 8.05 0 0 0
05/10/2018
8.94
 0 9.03 8.94 8.94 0 0 0
04/10/2018
9.03
 28,020 9.03 9.12 8.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |