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)
03/07/2024
12.40
 104,979 12.10 12.40 12 0 0 0
02/07/2024
12.10
 50,765 12.20 12.20 12 0 0 0
01/07/2024
12.30
 42,631 12.20 12.30 12 0 0 0
28/06/2024
12
 177,209 12.10 12.40 11.90 0 0 0
27/06/2024
12.40
 255,000 12.30 12.50 12.10 0 0 0
26/06/2024
12.40
 254,599 12.30 12.40 12.20 0 0 0
25/06/2024
12.40
 195,772 12.30 12.50 12.20 0 0 0
24/06/2024
12.50
 640,105 12.30 12.60 12.30 0 0 0
21/06/2024
12.60
 542,049 12.20 12.70 11.90 0 0 0
20/06/2024
12
 6,535 11.90 12 11.90 0 0 0
19/06/2024
12
 1,248 12 12 12 0 0 0
18/06/2024
12
 12,220 12 12.10 12 0 0 0
17/06/2024
12.10
 31,110 12 12.10 12 0 0 0
14/06/2024
12
 76,867 12.40 12.40 12 0 0 0
13/06/2024
12.40
 49,994 12.40 12.70 12.40 0 0 0
12/06/2024
12.40
 29,164 12.20 12.40 12.10 0 0 0
11/06/2024
12.40
 56,607 12.50 12.50 12.10 0 0 0
10/06/2024
12.50
 60,300 12.20 12.90 12.20 0 0 0
07/06/2024
12.30
 119,374 12 12.40 12 0 0 0
06/06/2024
12
 76,043 11.90 12.10 11.80 0 0 0
05/06/2024
11.90
 33,202 11.80 12 11.80 0 0 0
04/06/2024
11.90
 37,639 11.90 12 11.90 0 0 0
03/06/2024
12.10
 62,718 11.80 12.20 11.80 0 0 0
31/05/2024
11.90
 52,911 11.80 12.20 11.70 0 0 0
30/05/2024
11.90
 48,471 11.90 12.10 11.70 0 0 0
29/05/2024
12
 112,387 11.70 12.20 11.70 0 0 0
28/05/2024
11.70
 52,503 11.80 12.20 11.70 0 0 0
27/05/2024
11.70
 58,362 11.80 12 11.60 0 0 0
24/05/2024
11.90
 125,125 12 12.50 11.60 0 0 0
23/05/2024
12
 660,814 13.10 13.10 11.80 0 0 0
22/05/2024
12.80
 193,605 12.90 13.30 12.80 0 0 0
21/05/2024
12.80
 3,696,206 11.40 12.90 11.40 0 0 0
20/05/2024
11.40
 28,015 11.40 11.40 11.30 0 0 0
17/05/2024
11.30
 24,810 11.50 11.50 11 0 0 0
16/05/2024
11.50
 5,212 11.40 11.50 11.40 0 0 0
15/05/2024
11.40
 4,022 11.40 11.40 11.20 0 0 0
14/05/2024
11.40
 3,703 11.40 11.40 11.40 0 0 0
13/05/2024
11.30
 10,470 11.50 11.50 11.10 0 0 0
10/05/2024
11.30
 5,500 11.30 11.40 11.30 0 0 0
09/05/2024
11.40
 26,127 11.30 11.50 11 0 0 0
08/05/2024
11.10
 4,904 11.20 11.30 11.10 0 0 0
07/05/2024
11.30
 15,303 11 11.30 11 0 0 0
06/05/2024
11.20
 10,421 11.20 11.20 11 0 0 0
03/05/2024
11.20
 214 11.20 11.20 11.20 0 0 0
02/05/2024
10.90
 608 10.90 10.90 10.90 0 0 0
26/04/2024
11.20
 3,402 11 11.30 10.90 0 0 0
25/04/2024
10.90
 1,006 10.90 10.90 10.90 0 0 0
24/04/2024
11
 6,000 11.20 11.30 11 0 0 0
23/04/2024
10.90
 5,825 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
 18,612 11.10 11.20 10.90 0 0 0
17/04/2024
11.70
 4,208 11.10 11.70 11.10 0 0 0
16/04/2024
11.30
 13,711 11.60 11.60 10.60 0 0 0
15/04/2024
11.50
 7,744 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
 5,149 11.90 11.90 11.70 0 0 0
10/04/2024
11.80
 14,984 11.80 11.90 11.80 0 0 0
09/04/2024
11.80
 4,281 11.50 11.80 11.50 0 0 0
08/04/2024
11.70
 7,768 12 12 11.60 0 0 0
05/04/2024
11.90
 5,124 11.60 11.90 11.50 0 0 0
04/04/2024
11.70
 47,321 11.80 12.10 11.60 0 0 0
03/04/2024
11.80
 30,980 11.80 12 11.70 0 0 0
02/04/2024
11.80
 28,911 11.90 11.90 11.70 0 0 0
01/04/2024
11.90
 23,604 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
 7,351 12.10 12.10 11.90 0 0 0
27/03/2024
12.20
 29,238 12.20 12.30 11.80 0 0 0
26/03/2024
12.20
 24,639 12.10 12.20 12 1,000 0 0.0
25/03/2024
12
 12,001 11.90 12 11.90 0 0 0
22/03/2024
12.10
 21,247 11.90 12.20 11.90 0 0 0
21/03/2024
12
 13,976 12 12 11.90 0 0 0
20/03/2024
12.10
 21,718 11.80 12.10 11.80 0 0 0
19/03/2024
11.80
 4,240 11.80 11.80 11.80 0 0 0
18/03/2024
11.80
 42,049 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
 14,625 12 12.10 11.90 0 0 0
13/03/2024
12
 10,584 11.90 12 11.80 0 0 0
12/03/2024
11.90
 9,913 11.90 12 11.80 0 0 0
11/03/2024
11.90
 17,393 12.10 12.10 11.80 0 0 0
08/03/2024
12.10
 24,111 12.10 12.10 12 0 0 0
07/03/2024
12.20
 15,037 12.10 12.20 12.10 0 0 0
06/03/2024
12.20
 31,248 12.10 12.20 12 0 0 0
05/03/2024
12.20
 21,511 12.10 12.20 12 0 0 0
04/03/2024
12.10
 19,067 12.10 12.20 12.10 0 0 0
01/03/2024
12.20
 16,433 12.20 12.20 12.10 0 0 0
29/02/2024
12
 82,081 12.30 12.30 11.90 0 0 0
28/02/2024
12.30
 22,606 12.20 12.30 12.10 0 0 0
27/02/2024
12.20
 10,750 12.10 12.20 12 0 0 0
26/02/2024
12.20
 17,206 12.30 12.30 11.80 0 0 0
23/02/2024
12.30
 39,440 12.30 12.60 12.30 0 0 0
22/02/2024
12.40
 26,708 12.20 12.40 12.20 0 0 0
21/02/2024
12.20
 15,644 12.30 12.30 12.20 0 0 0
20/02/2024
12.20
 10,340 12.50 12.50 12.20 0 0 0
19/02/2024
12.10
 11,339 12.40 12.40 12.10 0 0 0
16/02/2024
12.20
 4,721 12.40 12.50 12.20 0 0 0
15/02/2024
12.40
 41,310 12.10 12.50 12 0 0 0
07/02/2024
12.10
 16,524 12.10 12.20 12 0 0 0
06/02/2024
12.10
 14,730 12.10 12.20 12.10 0 0 0
05/02/2024
12
 20,000 11.80 12.20 11.80 0 0 0
02/02/2024
11.90
 5,902 11.80 11.90 11.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |