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)
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
12/09/2017
7.96
 19,103 7.96 7.96 7.79 0 0 0
11/09/2017
7.96
 2,210 7.96 7.96 7.96 0 0 0
08/09/2017
7.96
 2,227 8.05 8.05 7.96 0 0 0
07/09/2017
8.05
 16,704 7.96 8.05 7.79 0 0 0
06/09/2017
7.96
 4,985 8.14 8.14 7.88 0 0 0
05/09/2017
8.14
 1,500 8.23 8.23 8.14 0 0 0
01/09/2017
8.23
 26,744 8.58 8.58 8.05 0 0 0
31/08/2017
8.58
 103,537 8.05 8.58 7.70 0 0 0
30/08/2017
8.05
 2,020 8.23 8.23 8.05 0 0 0
29/08/2017
8.23
 4,400 8.32 8.32 8.14 0 0 0
28/08/2017
8.32
 28,500 8.41 8.41 8.23 0 0 0
25/08/2017
8.41
 13,213 8.41 8.41 8.23 0 0 0
24/08/2017
8.41
 13,040 8.41 8.41 8.23 0 0 0
23/08/2017
8.41
 9,900 8.32 8.41 8.23 0 0 0
22/08/2017
8.32
 24,300 8.50 8.50 8.14 0 0 0
21/08/2017
8.50
 22,500 8.58 8.58 8.23 0 0 0
18/08/2017
8.58
 3,710 8.58 8.58 8.50 0 0 0
17/08/2017
8.58
 33,600 8.50 8.58 8.41 0 0 0
16/08/2017
8.50
 1,800 8.67 8.67 8.50 0 0 0
15/08/2017
8.67
 27,600 8.76 8.76 8.41 0 0 0
14/08/2017
8.76
 57,450 8.76 8.94 8.50 0 0 0
11/08/2017
8.76
 39,400 8.50 8.76 8.50 0 0 0
10/08/2017
8.50
 27,300 8.50 8.50 8.41 0 0 0
09/08/2017
8.50
 65,000 8.50 8.50 8.32 0 0 0
08/08/2017
8.50
 56,653 8.76 8.76 8.41 0 0 0
07/08/2017
8.76
 49,900 8.76 8.76 8.41 0 0 0
04/08/2017
8.76
 4,700 8.85 8.85 8.67 0 0 0
03/08/2017
8.85
 25,900 8.94 8.94 8.76 0 0 0
02/08/2017
8.94
 136,600 8.85 8.94 8.58 0 0 0
01/08/2017
8.85
 48,500 9.03 9.03 8.67 0 0 0
31/07/2017
9.03
 95,900 9.03 9.03 8.67 0 0 0
28/07/2017
9.03
 21,320 9.03 9.03 9.03 0 0 0
27/07/2017
9.03
 43,160 9.20 9.20 9.03 0 0 0
26/07/2017
9.20
 2,630 9.12 9.20 9.12 0 0 0
25/07/2017
9.12
 32,582 9.03 9.29 9.12 0 0 0
24/07/2017
9.03
 151,100 9.12 9.38 9.03 0 0 0
21/07/2017
9.12
 11,500 9.29 9.29 9.12 0 0 0
20/07/2017
9.29
 23,220 9.29 9.29 9.12 0 0 0
19/07/2017
9.29
 137,730 9.38 9.38 9.12 0 0 0
18/07/2017
9.38
 219,510 9.65 9.65 9.03 0 8,000 -0.1
17/07/2017
9.65
 105,200 9.65 9.73 8.85 0 0 0
14/07/2017
9.65
 90,800 9.56 9.65 9.29 0 0 0
13/07/2017
9.56
 62,029 9.56 9.56 9.29 0 0 0
12/07/2017
9.56
 42,000 9.65 9.65 9.20 0 0 0
11/07/2017
9.65
 43,903 9.82 9.82 9.56 0 0 0
10/07/2017
9.82
 53,000 10 10 9.65 0 0 0
07/07/2017
10
 47,200 9.91 10 9.38 0 0 0
06/07/2017
9.91
 84,913 9.65 9.91 8.50 0 0 0
05/07/2017
9.65
 98,347 10.35 10.35 8.85 0 0 0
04/07/2017
10.35
 49,900 10.62 10.62 9.73 0 0 0
03/07/2017
10.62
 44,700 10.27 10.62 10.27 8,000 0 0.1
30/06/2017
10.27
 164,000 10.09 10.27 9.03 0 0 0
29/06/2017
10.09
 237,900 10.09 12.39 9.03 0 0 0
30/11/-0001
11.06
 43,504 11.15 11.24 10.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |