Ngân hàng TMCP Kiên Long (klb)

13.30
0.40
(3.10%)
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
(2024-08-19) 		0.90 7.50% 1,720,100 773,400 9.9
12
13.10
12.90
2 tháng
(2024-07-22) 		0.20 1.57% 3,029,700 1,339,000 16.5
11.50
13.10
12.90
3 tháng
(2024-06-20) 		0.90 7.50% 7,202,700 1,339,100 16.5
11.50
13.10
12.90
6 tháng
(2024-03-22) 		0.80 6.61% 13,344,800 1,337,300 16.5
10.90
13.10
12.90
12 tháng
(2023-09-25) 		0.30 2.38% 15,619,700 1,340,100 16.5
10.90
13.10
12.90
24 tháng
(2022-09-29) 		-11.90 -47.98% 29,285,302 1,344,697 16.6
10.50
24.80
12.90
36 tháng
(2021-10-04) 		-6.22 -32.51% 55,000,480 1,317,211 15.6
10.50
39.90
12.90
60 tháng
(2019-10-15) 		4.05 45.77% 102,016,894 1,343,411 15.9
7.96
39.90
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
10.90
 1,000 10.90 10.90 10.90 0 0 0
24/04/2024
11.10
 6,000 11.20 11.30 11 0 0 0
23/04/2024
10.90
 5,800 11 11 10.90 0 0 0
22/04/2024
11.10
 7,200 10.90 11.10 10.70 0 2,800 -0.0
19/04/2024
11
 18,600 11.10 11.20 10.90 0 0 0
17/04/2024
11.70
 4,200 11.10 11.70 11.10 0 0 0
16/04/2024
11.30
 13,700 11.60 11.60 10.60 0 0 0
15/04/2024
11.50
 7,700 11.90 11.90 11.50 0 0 0
12/04/2024
12
 9,700 11.80 12 11.50 0 0 0
11/04/2024
11.90
 5,100 11.90 11.90 11.70 0 0 0
10/04/2024
11.80
 14,900 11.80 11.90 11.80 0 0 0
09/04/2024
11.80
 4,200 11.50 11.80 11.50 0 0 0
08/04/2024
11.70
 7,700 12 12 11.60 0 0 0
05/04/2024
11.90
 5,000 11.60 11.90 11.50 0 0 0
04/04/2024
11.70
 47,300 11.80 12.10 11.60 0 0 0
03/04/2024
11.80
 30,900 11.80 12 11.70 0 0 0
02/04/2024
11.80
 28,900 11.90 11.90 11.70 0 0 0
01/04/2024
11.90
 23,600 11.90 12 11.70 0 0 0
29/03/2024
11.90
 18,700 11.90 11.90 11.80 0 0 0
28/03/2024
11.90
 7,300 12.10 12.10 11.90 0 0 0
27/03/2024
12.20
 29,200 12.20 12.30 11.80 0 0 0
26/03/2024
12.20
 24,600 12.10 12.20 12 1,000 0 0.0
25/03/2024
12
 12,000 12.10 12.10 11.90 0 0 0
22/03/2024
12.10
 21,100 12 12.20 11.90 0 0 0
21/03/2024
12
 13,900 12.10 12.10 11.90 0 0 0
20/03/2024
12.10
 21,700 11.80 12.10 11.80 0 0 0
19/03/2024
11.80
 4,200 11.80 11.80 11.80 0 0 0
18/03/2024
11.80
 42,000 11.90 11.90 11.70 0 0 0
15/03/2024
11.90
 9,700 11.90 12.10 11.90 0 0 0
14/03/2024
11.90
 14,500 12 12.10 11.90 0 0 0
13/03/2024
12
 10,500 11.90 12 11.80 0 0 0
12/03/2024
11.90
 9,900 11.90 12 11.80 0 0 0
11/03/2024
11.90
 17,300 12.10 12.10 11.80 0 0 0
08/03/2024
12.10
 24,100 12.20 12.20 12 0 0 0
07/03/2024
12.20
 15,000 12.20 12.20 12.10 0 0 0
06/03/2024
12.20
 31,100 12.20 12.20 12 0 0 0
05/03/2024
12.20
 21,500 12.10 12.20 12 0 0 0
04/03/2024
12.10
 19,000 12.20 12.20 12.10 0 0 0
01/03/2024
12.20
 16,400 12 12.20 12.10 0 0 0
29/02/2024
12
 82,000 12.30 12.30 11.90 0 0 0
28/02/2024
12.30
 22,500 12.20 12.30 12.10 0 0 0
27/02/2024
12.20
 10,700 12.20 12.20 12 0 0 0
26/02/2024
12.20
 17,200 12.30 12.30 11.80 0 0 0
23/02/2024
12.30
 39,400 12.40 12.60 12.30 0 0 0
22/02/2024
12.40
 26,600 12.20 12.40 12.20 0 0 0
21/02/2024
12.20
 15,600 12.20 12.30 12.20 0 0 0
20/02/2024
12.20
 10,300 12.10 12.50 12.20 0 0 0
19/02/2024
12.10
 11,300 12.20 12.40 12.10 0 0 0
16/02/2024
12.20
 4,700 12.40 12.50 12.20 0 0 0
15/02/2024
12.40
 41,200 12.10 12.50 12 0 0 0
07/02/2024
12.10
 16,500 12.10 12.20 12 0 0 0
06/02/2024
12.10
 14,700 12 12.20 12.10 0 0 0
05/02/2024
12
 20,000 11.90 12.20 11.80 0 0 0
02/02/2024
11.90
 5,900 11.90 11.90 11.80 0 0 0
01/02/2024
11.90
 3,600 11.90 11.90 11.90 0 0 0
31/01/2024
11.90
 14,000 12 13 11.90 0 0 0
30/01/2024
12
 5,500 11.90 12.20 11.90 0 0 0
29/01/2024
11.90
 5,200 12 12 11.90 0 0 0
26/01/2024
12
 43,000 12 12.50 11.90 0 0 0
25/01/2024
12
 18,100 11.80 12.30 11.80 0 0 0
24/01/2024
11.80
 41,800 12.20 12.20 11.80 0 0 0
23/01/2024
12.20
 11,900 12 12.20 11.80 0 0 0
22/01/2024
12
 17,700 12.10 12.20 12 0 0 0
19/01/2024
12.10
 11,900 12.10 12.50 12 0 0 0
18/01/2024
12.10
 5,900 12.20 12.20 12 0 0 0
17/01/2024
12.20
 26,900 12.40 12.40 12 0 0 0
16/01/2024
12.40
 16,900 12.40 12.40 12 0 0 0
15/01/2024
12.40
 18,800 12.70 12.70 12.30 0 0 0
12/01/2024
12.70
 42,400 12.70 13 12.30 0 0 0
11/01/2024
12.70
 118,300 11.90 13.50 11.90 0 0 0
10/01/2024
11.90
 17,200 12 12.10 11.80 0 0 0
09/01/2024
12
 35,800 12 12.10 11.60 0 0 0
08/01/2024
12
 13,400 12.10 12.10 11.80 0 0 0
05/01/2024
12.10
 30,300 11.80 12.40 11.80 2,800 0 0.0
04/01/2024
11.80
 50,500 11.60 12.30 11.60 0 0 0
03/01/2024
11.60
 18,400 11.50 11.70 11.40 0 0 0
02/01/2024
11.50
 9,900 11.40 12.10 11.50 0 0 0
29/12/2023
11.40
 4,200 11.50 11.60 11.40 0 0 0
28/12/2023
11.50
 6,700 11.40 11.50 11.40 0 0 0
27/12/2023
11.40
 25,700 11.50 11.50 11.30 0 0 0
26/12/2023
11.50
 3,700 11.60 11.60 11.50 0 0 0
25/12/2023
11.60
 10,700 11.50 11.60 11.40 0 0 0
22/12/2023
11.50
 6,600 11.40 11.80 11.30 0 0 0
21/12/2023
11.40
 1,100 11.50 11.50 11.40 0 0 0
20/12/2023
11.50
 3,600 11.40 11.60 11.30 0 0 0
19/12/2023
11.40
 8,400 11.30 11.50 11.30 0 0 0
18/12/2023
11.30
 4,600 11.60 11.60 11.30 0 0 0
15/12/2023
11.60
 2,100 11.50 11.60 11.50 0 0 0
14/12/2023
11.50
 15,600 11.60 11.70 11.40 0 0 0
13/12/2023
11.60
 8,800 11.50 11.90 11.60 0 0 0
12/12/2023
11.50
 3,400 11.90 11.90 11.50 0 0 0
11/12/2023
11.90
 32,600 11.60 12 11.60 0 0 0
08/12/2023
11.60
 14,100 11.60 11.60 11.50 0 0 0
07/12/2023
11.60
 8,900 11.50 11.60 11.40 0 0 0
06/12/2023
11.50
 7,300 11.50 11.60 11.40 0 0 0
05/12/2023
11.50
 14,800 11.50 11.60 11.40 0 0 0
04/12/2023
11.50
 8,200 11.50 11.60 11.40 0 0 0
01/12/2023
11.50
 54,700 11.50 11.50 11.40 0 0 0
30/11/2023
11.50
 76,700 11.40 11.60 11.50 0 0 0
29/11/2023
11.40
 21,700 11.40 11.50 11.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |