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)
01/02/2024
11.90
 3,684 11.90 11.90 11.90 0 0 0
31/01/2024
11.90
 14,066 12.50 13 11.90 0 0 0
30/01/2024
12
 5,580 12 12.20 11.90 0 0 0
29/01/2024
11.90
 5,210 12 12 11.90 0 0 0
26/01/2024
12
 43,021 12.20 12.50 11.90 0 0 0
25/01/2024
12
 18,227 11.90 12.30 11.80 0 0 0
24/01/2024
11.80
 41,882 12 12 11.80 0 0 0
23/01/2024
12.20
 11,944 12.20 12.20 11.80 0 0 0
22/01/2024
12
 17,769 12.20 12.20 12 0 0 0
19/01/2024
12.10
 12,073 12 12.50 12 0 0 0
18/01/2024
12.10
 5,911 12.20 12.20 12 0 0 0
17/01/2024
12.20
 26,970 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
 18,812 12.70 12.70 12.30 0 0 0
12/01/2024
12.70
 42,510 12.70 13 12.30 0 0 0
11/01/2024
12.70
 118,402 12 13.50 11.90 0 0 0
10/01/2024
11.90
 17,223 12 12.10 11.80 0 0 0
09/01/2024
12
 35,943 12 12.10 11.60 0 0 0
08/01/2024
12
 13,471 12.10 12.10 11.80 0 0 0
05/01/2024
12.10
 30,320 11.80 12.40 11.80 2,800 0 0.0
04/01/2024
11.80
 50,606 11.60 12.30 11.60 0 0 0
03/01/2024
11.60
 18,432 11.50 11.70 11.40 0 0 0
02/01/2024
11.50
 9,994 12.10 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
28/11/2023
11.40
 7,700 11.40 11.60 11.30 0 0 0
27/11/2023
11.40
 5,300 11.40 11.90 11.40 0 0 0
24/11/2023
11.40
 44,500 11.50 11.50 11.30 0 0 0
23/11/2023
11.50
 27,000 11.60 11.60 11.50 0 0 0
22/11/2023
11.60
 14,300 11.60 11.70 11.50 0 0 0
21/11/2023
11.60
 16,300 11.60 11.70 11.60 0 0 0
20/11/2023
11.60
 11,000 11.60 11.80 11.40 0 0 0
17/11/2023
11.60
 26,400 11.80 11.90 11.60 0 0 0
16/11/2023
11.80
 17,800 11.70 11.80 11.70 0 0 0
15/11/2023
11.70
 24,100 11.80 12 11.70 0 0 0
14/11/2023
11.80
 17,000 11.30 11.90 11.40 0 0 0
13/11/2023
11.30
 15,800 11.60 11.70 11.30 0 0 0
10/11/2023
11.60
 7,000 11.80 11.80 11.50 0 0 0
09/11/2023
11.80
 20,400 11.80 11.90 11.60 0 0 0
08/11/2023
11.80
 18,200 11.50 11.80 11.20 0 0 0
07/11/2023
11.50
 3,600 11.60 11.60 11.50 0 0 0
06/11/2023
11.60
 6,300 11.70 11.70 11.30 0 0 0
03/11/2023
11.70
 6,300 11.60 11.70 11.50 0 0 0
02/11/2023
11.60
 22,600 11.10 11.60 11.10 0 0 0
01/11/2023
11.10
 7,600 11 11.50 11.10 0 0 0
31/10/2023
11
 16,900 11.40 11.50 11 0 0 0
30/10/2023
11.40
 6,800 11.40 11.50 11.10 0 0 0
27/10/2023
11.40
 24,600 11.30 11.40 11.10 0 0 0
26/10/2023
11.30
 12,100 11.60 11.60 11.30 0 0 0
25/10/2023
11.60
 18,300 11.60 11.90 11.60 0 0 0
24/10/2023
11.60
 13,100 11.70 11.80 11.60 0 0 0
23/10/2023
11.70
 9,900 11.70 11.70 11.60 0 0 0
20/10/2023
11.70
 9,100 11.80 11.80 11.40 0 0 0
19/10/2023
11.80
 9,700 11.70 11.80 11.50 0 0 0
18/10/2023
11.70
 25,200 12.10 12.10 11.20 0 0 0
17/10/2023
12.10
 8,500 12.20 12.20 12.10 0 0 0
16/10/2023
12.20
 15,500 12.50 12.50 12.10 0 0 0
13/10/2023
12.50
 3,300 12.70 12.70 12.50 0 0 0
12/10/2023
12.70
 38,800 12 12.70 12 0 0 0
11/10/2023
12
 15,500 12 12 12 0 0 0
10/10/2023
12
 11,400 12 12.20 12 0 0 0
09/10/2023
12
 25,500 12 12.10 11.90 0 0 0
06/10/2023
12
 24,900 12 12.20 11.90 0 0 0
05/10/2023
12
 5,000 12.10 12.10 11.90 0 0 0
04/10/2023
12.10
 14,000 12 12.30 12 0 0 0
03/10/2023
12
 13,500 12.30 12.40 12 0 0 0
02/10/2023
12.30
 20,000 12.50 12.50 12.30 0 0 0
29/09/2023
12.50
 15,000 12.50 12.80 12.50 0 0 0
28/09/2023
12.50
 13,300 12.50 12.60 12.30 0 0 0
27/09/2023
12.50
 4,300 12.40 12.60 12.40 0 0 0
26/09/2023
12.40
 10,600 12.60 12.70 12.30 0 0 0
25/09/2023
12.60
 39,900 13.30 13.30 12.50 0 0 0
22/09/2023
13.30
 27,400 13.40 13.40 13.10 0 0 0
21/09/2023
13.40
 24,400 13.60 13.60 13.40 0 0 0
20/09/2023
13.60
 7,800 13.60 13.90 13.40 0 0 0
19/09/2023
13.60
 43,700 13.60 13.90 13.40 0 0 0
18/09/2023
13.60
 44,100 13.80 14.10 13.40 0 0 0
15/09/2023
13.80
 16,400 14.10 14.20 13.80 0 0 0
14/09/2023
14.10
 100,800 13.80 14.30 13.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |