Ngân hàng TMCP Kiên Long (klb)

16.90
-0.10
(-0.59%)
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
(2025-05-07) 		4.90 39.52% 16,460,800 409,300 2.2
12.40
18.40
16.90
2 tháng
(2025-04-08) 		7.50 76.53% 22,946,600 969,300 6.6
9.80
18.40
16.90
3 tháng
(2025-03-10) 		5.10 41.80% 34,575,400 569,900 1.9
9.80
18.40
16.90
6 tháng
(2024-12-09) 		5.50 46.61% 42,060,721 2,459,900 24.8
9.80
18.40
16.90
12 tháng
(2024-06-11) 		4.90 39.52% 55,765,353 4,397,400 48.8
9.80
18.40
16.90
24 tháng
(2023-06-19) 		3.30 23.57% 67,773,392 4,402,400 48.8
9.80
18.40
16.90
36 tháng
(2022-06-22) 		-5.50 -24.12% 78,027,120 4,398,785 48.7
9.80
29.20
16.90
60 tháng
(2020-07-02) 		8.63 99.48% 149,811,996 4,401,711 48.1
8.41
39.90
16.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/01/2025
11.30
 33,921 11.40 11.50 11.30 0 0 0
03/01/2025
11.30
 19,000 11.30 11.40 11.30 0 0 0
02/01/2025
11.40
 70,320 11.40 11.50 11.30 0 0 0
31/12/2024
11.40
 17,200 11.40 11.50 11.40 0 0 0
30/12/2024
11.50
 44,901 11.50 11.50 11.40 0 0 0
27/12/2024
11.50
 52,604 11.60 11.60 11.50 0 0 0
26/12/2024
11.60
 54,660 11.50 11.60 11.50 34,700 0 0.4
25/12/2024
11.60
 110,505 11.40 11.80 11.40 45,000 0 0.5
24/12/2024
11.40
 52,328 11.40 11.50 11.30 30,000 0 0.3
23/12/2024
11.40
 67,379 11.40 11.50 11.10 30,000 0 0.3
20/12/2024
11.40
 17,202 11.40 11.40 11.30 0 0 0
19/12/2024
11.40
 26,801 11.40 11.50 11.30 0 0 0
18/12/2024
11.40
 23,209 11.30 11.40 11.30 0 0 0
17/12/2024
11.40
 32,400 11.30 11.50 11.20 0 0 0
16/12/2024
11.50
 24,908 11.40 11.60 11.30 0 0 0
13/12/2024
11.50
 58,703 11.50 11.60 11.40 0 0 0
12/12/2024
11.50
 199,526 11.70 11.80 11.50 0 0 0
11/12/2024
11.90
 32,210 11.90 11.90 11.70 0 0 0
10/12/2024
11.90
 20,117 11.90 12 11.80 0 0 0
09/12/2024
11.80
 81,517 11.90 12 11.80 0 0 0
06/12/2024
11.90
 20,113 12 12 11.90 0 0 0
05/12/2024
12
 241,913 11.90 12 11.80 0 0 0
04/12/2024
11.90
 17,176 12 12 11.80 0 0 0
03/12/2024
12
 11,239 12 12 11.90 0 0 0
02/12/2024
11.90
 27,762 12.10 12.20 11.90 0 0 0
29/11/2024
12
 37,701 12 12.10 12 0 0 0
28/11/2024
12
 105,039 12.10 12.20 12 0 0 0
27/11/2024
12.20
 19,940 12.20 12.20 12.10 1,200 0 0.0
26/11/2024
12.20
 35,510 12.20 12.20 12.10 20,000 0 0.2
25/11/2024
12.10
 77,327 12.20 12.30 12.10 41,000 0 0.5
22/11/2024
12.20
 20,110 12.20 12.20 12.10 16,500 0 0.2
21/11/2024
12.20
 26,500 12.20 12.20 12.10 26,200 0 0.3
20/11/2024
12.20
 41,301 12.20 12.30 12.10 40,500 0 0.5
19/11/2024
12.10
 60,900 12.20 12.20 12 34,600 0 0.4
18/11/2024
12.10
 46,700 12.10 12.20 12 40,000 0 0.5
15/11/2024
12
 16,106 12.20 12.20 12 0 0 0
14/11/2024
12.20
 30,200 12.20 12.20 12.20 30,000 0 0.4
13/11/2024
12.20
 37,001 12.20 12.30 12.10 28,800 0 0.4
12/11/2024
12.20
 25,401 12.20 12.30 12.10 22,500 0 0.3
11/11/2024
12.20
 60,610 12.30 12.30 11.90 26,200 0 0.3
08/11/2024
12.30
 53,203 12.30 12.50 12.30 46,000 0 0.6
07/11/2024
12.30
 24,073 12.30 12.30 12.30 18,900 0 0.2
06/11/2024
12.20
 26,918 12.10 12.30 12.10 0 0 0
05/11/2024
12.10
 17,041 12.10 12.20 12.10 12,000 0 0.1
04/11/2024
12.10
 85,013 12.10 12.30 12 37,000 0 0.4
01/11/2024
12.10
 22,989 12.10 12.30 12.10 15,000 0 0.2
31/10/2024
12.10
 37,658 12 12.20 12 10,700 0 0.1
30/10/2024
12.10
 113,036 12.50 12.50 12 0 0 0
29/10/2024
12.30
 22,314 12.30 12.40 12.30 0 0 0
28/10/2024
12.40
 22,318 12.40 12.40 12.30 0 0 0
25/10/2024
12.40
 52,981 12.40 12.40 12.40 0 0 0
24/10/2024
12.40
 17,710 12.60 12.60 12.40 0 0 0
23/10/2024
12.50
 49,304 12.50 12.70 12.50 0 0 0
22/10/2024
12.50
 36,909 12.50 12.60 12.40 0 0 0
21/10/2024
12.60
 2,574,201 12.50 12.70 12.40 0 0 0
18/10/2024
12.50
 52,801 12.60 12.60 12.40 0 0 0
17/10/2024
12.50
 20,765 12.30 12.70 12.30 0 0 0
16/10/2024
12.40
 31,952 12.50 12.50 12.30 0 0 0
15/10/2024
12.50
 126,617 12.70 12.80 12.40 0 0 0
14/10/2024
12.80
 38,279 12.80 12.90 12.70 0 0 0
11/10/2024
12.80
 99,423 13 13 12.70 0 0 0
10/10/2024
12.90
 26,603 13.30 13.30 12.90 0 0 0
09/10/2024
13.10
 127,709 13.10 13.20 12.80 0 0 0
08/10/2024
13.10
 47,605 13.10 13.30 13.10 0 0 0
07/10/2024
13.10
 40,201 13.40 13.40 13.10 0 0 0
04/10/2024
13.40
 104,119 13.40 13.70 13.10 0 0 0
03/10/2024
13.30
 100,496 13.20 13.70 13.20 0 0 0
02/10/2024
13.30
 68,554 13.40 13.40 13.10 0 0 0
01/10/2024
13.30
 135,716 13.60 13.60 13.30 0 0 0
30/09/2024
13.50
 77,319 13.70 13.90 13.50 0 0 0
27/09/2024
13.70
 335,657 13.20 13.90 13.20 0 0 0
26/09/2024
13.30
 123,237 13.10 13.40 13 0 0 0
25/09/2024
13.10
 58,349 13.10 13.10 13.10 7,000 0 0.1
24/09/2024
13.20
 100,021 13.10 13.20 13 30,000 0 0.4
23/09/2024
13.20
 86,938 13.20 13.20 13.10 55,000 0 0.7
20/09/2024
13.20
 124,248 13.20 13.30 13.20 33,800 0 0.4
19/09/2024
13.30
 200,216 12.90 13.30 12.90 31,000 0 0.4
18/09/2024
12.90
 41,844 12.90 13 12.90 10,000 0 0.1
17/09/2024
12.90
 61,131 13 13 12.80 18,500 0 0.2
16/09/2024
13
 99,558 13 13.10 12.90 71,800 0 0.9
13/09/2024
13.10
 101,264 13 13.10 13 70,000 0 0.9
12/09/2024
13.10
 128,802 12.90 13.20 12.90 39,600 0 0.5
11/09/2024
12.90
 60,076 13 13 12.80 32,000 0 0.4
10/09/2024
13
 92,582 13 13.40 13 43,100 0 0.6
09/09/2024
13.10
 121,330 12.70 13.10 12.70 0 0 0
06/09/2024
12.80
 52,111 12.60 12.80 12.60 24,800 0 0.3
05/09/2024
12.60
 89,734 12.80 12.80 12.60 73,700 0 0.9
04/09/2024
12.70
 77,764 13.10 13.10 12.60 47,200 0 0.6
30/08/2024
13
 75,173 13.10 13.20 12.90 39,800 0 0.5
29/08/2024
13
 96,684 13.10 13.30 13 58,600 0 0.8
28/08/2024
13.10
 227,896 12.50 13.70 12.50 40,300 0 0.5
27/08/2024
12.40
 127,937 12.10 12.40 12.10 32,200 0 0.4
26/08/2024
12.20
 46,417 12.20 12.20 12.10 22,600 0 0.3
23/08/2024
12.20
 33,458 12.20 12.30 12.10 24,400 0 0.3
22/08/2024
12.20
 56,013 12.20 12.20 12.10 32,000 0 0.4
21/08/2024
12.10
 28,948 12.10 12.10 12 15,700 0 0.2
20/08/2024
12.10
 68,220 12.10 12.10 12 25,900 0 0.3
19/08/2024
12
 34,715 12 12 11.90 25,600 0 0.3
16/08/2024
12
 86,277 11.80 12 11.80 48,100 0 0.6
15/08/2024
11.80
 70,406 11.90 11.90 11.80 65,600 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |