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)
31/01/2018
8.85
 14,100 8.85 8.85 8.41 0 0 0
30/01/2018
8.85
 10,520 8.85 8.85 8.76 0 0 0
29/01/2018
8.85
 6,200 8.76 8.85 8.76 0 0 0
26/01/2018
8.76
 21,500 8.85 8.85 8.76 0 0 0
25/01/2018
8.85
 10,400 8.94 8.94 8.67 0 0 0
24/01/2018
8.94
 7,010 8.94 8.94 8.67 0 0 0
23/01/2018
8.94
 11,500 8.85 8.94 8.67 0 0 0
22/01/2018
8.85
 200 9.03 9.03 8.85 0 0 0
19/01/2018
9.03
 19,000 9.03 9.03 8.50 0 0 0
18/01/2018
9.03
 23,100 9.03 9.12 8.85 0 0 0
17/01/2018
9.03
 4,000 9.20 9.20 9.03 0 0 0
16/01/2018
9.20
 28,200 9.20 9.20 9.03 0 0 0
15/01/2018
9.20
 9,310 9.29 9.29 8.94 0 0 0
12/01/2018
9.29
 13,905 9.29 9.47 9.20 0 0 0
11/01/2018
9.29
 23,400 9.38 9.73 9.03 0 0 0
10/01/2018
9.38
 3,200 9.56 9.56 8.85 0 0 0
09/01/2018
9.56
 16,700 9.65 9.65 9.03 0 0 0
08/01/2018
9.65
 48,000 9.47 9.73 9.03 0 0 0
05/01/2018
9.47
 47,009 9.38 9.56 9.03 0 0 0
04/01/2018
9.38
 7,600 9.29 9.73 8.85 0 0 0
03/01/2018
9.29
 33,812 9.29 9.73 8.67 0 0 0
02/01/2018
9.29
 31,300 9.29 9.73 8.41 0 0 0
29/12/2017
9.29
 161,500 8.85 9.29 8.50 500 0 0.0
28/12/2017
8.85
 45,200 8.85 8.85 8.41 0 0 0
27/12/2017
8.85
 21,420 8.85 8.85 8.50 0 0 0
26/12/2017
8.85
 52,600 8.85 8.85 8.41 0 0 0
25/12/2017
8.85
 50,900 8.41 8.85 7.61 0 0 0
22/12/2017
8.41
 29,900 7.79 8.85 7.88 0 0 0
21/12/2017
7.79
 4,100 7.96 7.96 7.79 0 0 0
20/12/2017
7.96
 47,200 7.96 7.96 7.52 0 0 0
19/12/2017
7.96
 31,800 7.88 7.96 7.52 0 0 0
18/12/2017
7.88
 200 7.79 7.96 7.88 0 0 0
15/12/2017
7.79
 22,000 7.88 7.88 7.52 0 0 0
14/12/2017
7.88
 15,000 7.88 7.88 7.88 0 0 0
13/12/2017
7.88
 5,200 7.88 7.88 7.88 0 0 0
12/12/2017
7.88
 7,700 7.88 7.96 7.88 0 0 0
11/12/2017
7.88
 8,800 7.79 7.88 7.79 0 0 0
08/12/2017
7.79
 25,700 7.79 8.14 7.70 0 0 0
07/12/2017
7.79
 1,255 7.79 7.79 7.70 0 0 0
06/12/2017
7.79
 800 7.79 7.79 7.70 0 0 0
05/12/2017
7.79
 1,300 7.79 7.79 7.52 0 0 0
04/12/2017
7.79
 3,414 7.88 7.88 7.61 0 0 0
01/12/2017
7.88
 23,700 7.88 7.88 7.79 0 0 0
30/11/2017
7.88
 6,500 7.79 7.88 7.79 0 0 0
29/11/2017
7.79
 5,311 7.88 7.88 7.79 0 0 0
28/11/2017
7.88
 14,500 7.88 7.88 7.52 0 0 0
27/11/2017
7.88
 31,900 7.88 7.96 7.52 0 0 0
24/11/2017
7.88
 400 7.79 7.96 7.88 0 0 0
23/11/2017
7.79
 10,700 7.88 7.88 7.79 0 0 0
22/11/2017
7.88
 3,210 7.70 7.96 7.17 0 0 0
21/11/2017
7.70
 5,400 7.96 7.96 7.35 0 0 0
20/11/2017
7.96
 1,300 7.96 7.96 7.96 0 0 0
17/11/2017
7.96
 1,305 7.88 7.96 7.26 0 0 0
16/11/2017
7.88
 1,210 7.96 7.96 7.88 0 0 0
15/11/2017
7.96
 500 7.96 7.96 7.96 0 0 0
14/11/2017
7.96
 3,123 7.70 7.96 7.70 0 0 0
13/11/2017
7.70
 2,400 7.96 7.96 7.70 0 0 0
10/11/2017
7.96
 3,060 8.14 8.14 7.96 0 0 0
09/11/2017
8.14
 32,400 8.05 8.14 7.79 0 0 0
08/11/2017
8.05
 8,000 7.96 8.14 7.96 0 0 0
07/11/2017
7.96
 4,800 8.05 8.05 7.88 0 0 0
06/11/2017
8.05
 1,510 8.05 8.05 7.96 0 0 0
03/11/2017
8.05
 19,300 8.23 8.23 7.96 0 0 0
02/11/2017
8.23
 8,500 8.32 8.32 8.05 0 0 0
01/11/2017
8.32
 28,700 8.41 8.41 8.05 0 0 0
31/10/2017
8.41
 37,206 8.23 8.41 7.96 0 0 0
30/10/2017
8.23
 0 8.41 8.23 8.23 0 0 0
27/10/2017
8.41
 32,720 8.23 8.41 8.14 0 0 0
26/10/2017
8.23
 14,340 8.32 8.32 7.96 0 0 0
25/10/2017
8.32
 26,507 8.23 8.32 8.14 0 0 0
24/10/2017
8.23
 5,100 8.32 8.41 8.23 0 0 0
23/10/2017
8.32
 19,500 8.32 8.41 7.96 0 0 0
20/10/2017
8.32
 7,517 8.41 8.58 8.32 0 0 0
19/10/2017
8.41
 23,400 8.23 8.41 8.14 0 0 0
18/10/2017
8.23
 8,000 8.41 8.41 8.14 0 0 0
17/10/2017
8.41
 18,600 8.50 8.50 8.32 0 0 0
16/10/2017
8.50
 17,000 8.58 8.67 8.32 0 0 0
13/10/2017
8.58
 13,600 8.50 8.85 8.50 0 0 0
12/10/2017
8.50
 11,200 8.58 8.58 8.32 0 0 0
11/10/2017
8.58
 22,764 8.23 8.58 7.96 0 0 0
10/10/2017
8.23
 38,014 7.96 8.23 7.88 0 0 0
09/10/2017
7.96
 23,016 7.88 8.05 7.79 0 0 0
06/10/2017
7.88
 5,402 7.79 7.96 7.79 0 0 0
05/10/2017
7.79
 12,108 7.88 7.88 7.61 0 0 0
04/10/2017
7.88
 5,500 7.88 7.96 7.52 0 0 0
03/10/2017
7.88
 15,300 7.88 7.88 7.70 0 0 0
02/10/2017
7.88
 7,500 7.88 7.96 7.52 0 0 0
29/09/2017
7.88
 32,800 7.61 8.23 7.08 0 0 0
28/09/2017
7.61
 3,100 7.70 7.70 7.61 0 0 0
27/09/2017
7.70
 6,200 7.70 7.88 7.61 0 0 0
26/09/2017
7.70
 8,900 7.79 7.79 7.43 0 0 0
25/09/2017
7.79
 3,200 7.96 7.96 7.79 0 0 0
22/09/2017
7.96
 27,100 7.08 8.23 7.61 0 0 0
21/09/2017
7.08
 18,110 7.88 7.88 7.08 0 0 0
20/09/2017
7.88
 3,600 7.79 7.96 7.70 0 0 0
19/09/2017
7.79
 4,600 7.96 7.96 7.70 0 0 0
18/09/2017
7.96
 10,347 7.88 7.96 7.52 0 0 0
15/09/2017
7.88
 4,500 7.96 7.96 7.88 0 0 0
14/09/2017
7.96
 11,000 7.96 7.96 7.88 0 0 0
13/09/2017
7.96
 3,600 7.96 7.96 7.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |