Ngân hàng TMCP Kiên Long (klb)

17.70
-0.40
(-2.21%)
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
(2025-05-05) 		6.10 49.59% 14,573,300 596,700 2.2
12.30
18.40
17.70
2 tháng
(2025-04-04) 		7.30 65.77% 20,852,900 967,200 6.6
9.80
18.40
17.70
3 tháng
(2025-03-05) 		6.50 54.62% 32,646,500 567,700 1.9
9.80
18.40
17.70
6 tháng
(2024-12-05) 		6.40 53.33% 39,831,747 2,457,700 24.8
9.80
18.40
17.70
12 tháng
(2024-06-10) 		5.90 47.20% 53,334,653 4,395,200 48.7
9.80
18.40
17.70
24 tháng
(2023-06-14) 		4 27.78% 65,548,842 4,400,200 48.8
9.80
18.40
17.70
36 tháng
(2022-06-20) 		-5.40 -22.69% 75,543,815 4,396,185 48.7
9.80
29.20
17.70
60 tháng
(2020-06-29) 		10.17 123.57% 147,356,107 4,399,511 48.1
8.23
39.90
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/08/2024
11.80
 40,689 11.80 11.90 11.70 7,000 0 0.1
08/08/2024
11.70
 61,615 11.70 11.80 11.70 48,000 0 0.6
07/08/2024
11.90
 70,759 11.80 12 11.70 36,000 0 0.4
06/08/2024
11.80
 33,823 11.50 11.80 11.50 26,900 0 0.3
05/08/2024
11.50
 151,322 11.90 11.90 11.50 110,000 0 1.3
02/08/2024
11.90
 73,444 11.80 11.90 11.70 44,600 0 0.5
01/08/2024
11.90
 104,547 11.80 11.90 11.70 62,006 0 0.7
31/07/2024
11.90
 55,991 11.80 11.90 11.70 35,105 0 0.4
30/07/2024
11.80
 17,201 11.60 11.90 11.50 7,500 0 0.1
29/07/2024
11.70
 27,504 11.60 11.70 11.50 0 0 0
26/07/2024
11.80
 38,068 11.70 11.80 11.50 0 0 0
25/07/2024
12
 44,057 12 12 11.50 0 0 0
24/07/2024
12
 88,500 12.10 12.10 11.70 0 0 0
23/07/2024
12.30
 152,900 12 12.50 11.70 0 0 0
22/07/2024
12.70
 55,031 11.70 12.70 11.60 0 0 0
19/07/2024
11.90
 75,700 11.90 11.90 11.60 0 0 0
18/07/2024
11.90
 38,500 11.80 11.90 11.80 0 0 0
17/07/2024
11.70
 152,578 12 12.10 11.70 100 0 0.0
16/07/2024
11.90
 58,433 11.80 11.90 11.80 0 0 0
15/07/2024
11.80
 37,400 11.80 11.90 11.70 0 0 0
12/07/2024
11.80
 74,415 11.90 11.90 11.70 0 0 0
11/07/2024
11.80
 62,204 12 12 11.80 0 0 0
10/07/2024
11.90
 1,100,867 11.90 12 11.80 0 0 0
09/07/2024
11.90
 22,555 11.80 12 11.70 0 0 0
08/07/2024
11.80
 118,926 12.10 12.10 11.80 0 0 0
05/07/2024
12.10
 49,401 12.30 12.30 12 0 0 0
04/07/2024
12.30
 113,533 12.40 12.40 12.10 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |