Ngân hàng TMCP Kiên Long (klb)

17.70
-0.20
(-1.12%)
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
(2025-06-11) 		0.80 4.68% 14,525,700 26,600 0.4
17.10
18.20
17.70
2 tháng
(2025-05-12) 		5.10 39.84% 31,130,000 176,300 2.6
12.60
18.40
17.70
3 tháng
(2025-04-14) 		6.80 61.26% 37,682,000 994,600 7.0
10.90
18.40
17.70
6 tháng
(2025-01-13) 		6.90 62.73% 56,627,765 2,345,800 23.6
9.80
18.40
17.70
12 tháng
(2024-07-16) 		6 50.42% 67,536,698 4,423,000 49.2
9.80
18.40
17.70
24 tháng
(2023-07-24) 		3.70 26.06% 82,472,084 4,424,000 49.2
9.80
18.40
17.70
36 tháng
(2022-07-27) 		-5.30 -22.84% 93,853,147 4,428,485 49.3
9.80
29.20
17.70
60 tháng
(2020-08-06) 		8.87 98.30% 165,537,324 4,427,311 48.6
8.50
39.90
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2018
11.50
 31,400 9.82 11.50 10.97 0 0 0
23/04/2018
9.82
 65,522 10.80 11.15 9.82 0 0 0
20/04/2018
10.80
 25,015 10.71 10.80 9.56 0 0 0
19/04/2018
10.71
 56,000 10.53 11.24 10.71 0 0 0
18/04/2018
10.53
 102,800 10.62 11.50 10.44 0 0 0
17/04/2018
10.62
 3,660 10.71 11.50 10.27 1,000 0 0.0
16/04/2018
10.71
 62,467 10.18 11.50 9.73 0 0 0
13/04/2018
10.18
 59,330 9.91 11.24 9.82 0 0 0
12/04/2018
9.91
 19,330 10.09 10.09 9.65 0 0 0
11/04/2018
10.09
 82,100 9.03 10.18 9.03 0 0 0
10/04/2018
9.03
 22,542 9.03 9.20 8.94 0 0 0
09/04/2018
9.03
 20,500 8.85 9.20 9.03 0 0 0
06/04/2018
8.85
 24,895 9.03 9.20 8.85 0 0 0
05/04/2018
9.03
 31,200 9.12 9.20 8.85 0 0 0
04/04/2018
9.12
 31,842 9.03 9.12 8.85 0 0 0
03/04/2018
9.03
 58,520 8.85 9.03 8.94 0 0 0
02/04/2018
8.85
 15,618 8.94 9.03 8.76 0 0 0
30/03/2018
8.94
 108,300 8.76 9.03 8.76 0 0 0
29/03/2018
8.76
 21,148 8.50 8.85 8.50 0 0 0
28/03/2018
8.50
 7,810 8.76 8.76 8.41 0 0 0
27/03/2018
8.76
 2,300 8.85 8.85 8.76 0 0 0
26/03/2018
8.85
 6,817 8.85 8.85 8.14 0 0 0
23/03/2018
8.85
 520 8.85 8.85 8.85 0 0 0
22/03/2018
8.85
 14,000 8.67 8.85 7.96 0 0 0
21/03/2018
8.67
 9,610 8.85 8.85 8.67 0 0 0
20/03/2018
8.85
 510 8.76 8.85 8.76 0 0 0
19/03/2018
8.76
 5,220 8.85 8.85 8.67 0 0 0
16/03/2018
8.85
 4,300 8.76 8.85 8.67 0 0 0
15/03/2018
8.76
 500 8.76 8.76 8.67 0 0 0
14/03/2018
8.76
 200 8.85 8.85 8.76 0 0 0
13/03/2018
8.85
 10,140 8.76 8.85 8.85 0 0 0
12/03/2018
8.76
 13,220 8.85 8.85 8.67 0 0 0
09/03/2018
8.85
 15,400 8.85 8.85 8.67 0 0 0
08/03/2018
8.85
 1,760 8.85 8.85 8.76 0 0 0
07/03/2018
8.85
 100 8.85 8.85 8.85 0 0 0
06/03/2018
8.85
 3,614 8.85 8.85 8.67 0 0 0
05/03/2018
8.85
 831 8.85 8.85 8.85 0 0 0
02/03/2018
8.85
 1,760 8.85 8.85 8.67 0 0 0
01/03/2018
8.85
 11,014 8.67 8.85 8.41 0 0 0
28/02/2018
8.67
 7,906 8.85 8.85 7.96 0 0 0
27/02/2018
8.85
 6,979 8.76 8.85 7.52 0 0 0
26/02/2018
8.76
 8,800 8.76 8.85 8.76 0 0 0
23/02/2018
8.76
 0 8.76 8.76 8.76 0 0 0
22/02/2018
8.76
 3,302 8.85 8.85 8.67 0 0 0
21/02/2018
8.85
 7,700 8.76 8.85 8.67 0 0 0
13/02/2018
8.76
 3,756 8.67 8.85 8.14 0 0 0
12/02/2018
8.67
 1,000 8.14 8.67 8.67 0 0 0
09/02/2018
8.14
 2,000 8.67 8.67 8.14 0 0 0
08/02/2018
8.67
 122 8.67 8.67 8.67 0 0 0
07/02/2018
8.67
 600 8.41 8.67 8.50 0 0 0
06/02/2018
8.41
 1,200 8.85 8.85 8.41 0 0 0
05/02/2018
8.85
 900 8.76 8.85 8.85 0 0 0
02/02/2018
8.76
 13,000 8.76 8.76 8.58 0 0 0
01/02/2018
8.76
 13,200 8.85 8.85 8.67 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |