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)
13/09/2023
13.80
 15,700 13.80 13.80 13.60 0 0 0
12/09/2023
13.80
 26,500 13.80 13.80 13.50 0 0 0
11/09/2023
13.80
 64,200 14 14 13.50 0 0 0
08/09/2023
14
 54,500 13.90 14 13.80 0 0 0
07/09/2023
13.90
 51,400 13.90 14.10 13.90 0 0 0
06/09/2023
13.90
 48,000 13.90 14.20 13.70 0 0 0
05/09/2023
13.90
 56,300 13.60 14 13.60 0 0 0
31/08/2023
13.60
 30,300 13.60 13.60 13.50 0 0 0
30/08/2023
13.60
 24,600 13.50 13.60 13.40 0 0 0
29/08/2023
13.50
 32,400 13.40 13.70 13.30 0 0 0
28/08/2023
13.40
 22,800 13.30 13.50 13.20 0 0 0
25/08/2023
13.30
 35,000 13.40 13.50 13.20 0 0 0
24/08/2023
13.40
 53,200 13.30 13.40 13 0 0 0
23/08/2023
13.30
 8,800 13.40 13.70 13.30 0 0 0
22/08/2023
13.40
 42,300 13.60 13.60 12.80 0 0 0
21/08/2023
13.60
 90,500 14 14 12.90 0 0 0
18/08/2023
14
 71,200 15 15 13.70 0 0 0
17/08/2023
15
 84,300 15.20 15.40 14.70 0 0 0
16/08/2023
15.20
 123,900 14.60 15.20 14.50 0 0 0
15/08/2023
14.60
 46,700 14.60 14.70 14.50 0 0 0
14/08/2023
14.60
 40,800 14.90 14.90 14.60 0 0 0
11/08/2023
14.90
 78,200 14.90 15 14.50 0 0 0
10/08/2023
14.90
 116,400 14.70 15.20 14.60 0 0 0
09/08/2023
14.70
 41,400 14.80 14.90 14.50 0 0 0
08/08/2023
14.80
 99,100 14.60 15.20 14.70 0 0 0
07/08/2023
14.60
 107,100 14.80 15.10 14.60 0 0 0
04/08/2023
14.80
 126,000 14.90 14.90 14.20 0 0 0
03/08/2023
14.90
 96,100 15.20 15.30 14.50 0 0 0
02/08/2023
15.20
 212,200 14.30 15.50 14 0 0 0
01/08/2023
14.30
 191,700 13.70 15 13.70 0 0 0
31/07/2023
13.70
 45,700 13.50 14 13.60 0 0 0
28/07/2023
13.50
 44,300 13.70 13.70 13.40 0 0 0
27/07/2023
13.70
 67,700 13.80 13.90 13.30 0 0 0
26/07/2023
13.80
 47,500 14.10 14.10 13.70 0 0 0
25/07/2023
14.10
 51,000 14.20 14.40 14.10 0 0 0
24/07/2023
14.20
 51,200 14 14.20 13.90 0 0 0
21/07/2023
14
 28,200 14.10 14.20 13.90 0 0 0
20/07/2023
14.10
 70,300 14 14.10 13.80 0 0 0
19/07/2023
14
 83,700 14 14.30 13.90 0 0 0
18/07/2023
14
 75,500 13.60 14.30 13.60 0 0 0
17/07/2023
13.60
 52,300 13.60 13.60 13.30 0 0 0
14/07/2023
13.60
 37,000 13.50 13.60 13.40 0 0 0
13/07/2023
13.50
 28,600 13.50 13.60 13.20 0 0 0
12/07/2023
13.50
 16,300 13.60 13.90 13.40 0 0 0
11/07/2023
13.60
 36,200 13.30 13.70 13.30 0 0 0
10/07/2023
13.30
 43,300 13.30 13.60 13.20 0 0 0
07/07/2023
13.30
 32,600 13.50 13.50 13.10 0 0 0
06/07/2023
13.50
 47,700 13.70 13.80 13.40 0 0 0
05/07/2023
13.70
 11,314 13.80 13.80 13.60 0 0 0
04/07/2023
13.80
 21,199 13.80 13.80 13.50 0 0 0
03/07/2023
13.80
 12,704 13.60 13.80 13.40 0 0 0
30/06/2023
13.60
 34,698 13.80 13.80 13.40 0 0 0
29/06/2023
13.80
 28,937 14 14 13.70 0 0 0
28/06/2023
14
 84,001 13.80 14 13.80 0 0 0
27/06/2023
13.80
 29,700 13.90 13.90 13.70 0 0 0
26/06/2023
13.90
 55,710 14.10 14.20 13.70 0 0 0
23/06/2023
14.10
 59,300 14.40 14.40 14.10 0 0 0
22/06/2023
14.40
 121,885 13.80 14.40 13.70 4,000 0 0.1
21/06/2023
13.80
 53,361 14 14 13 0 0 0
20/06/2023
14
 33,299 14 14 13.80 0 0 0
19/06/2023
14
 81,000 14.30 14.30 13.70 0 0 0
16/06/2023
14.30
 123,281 14.30 14.50 13.80 0 0 0
15/06/2023
14.30
 59,698 14.40 14.50 14.10 0 0 0
14/06/2023
14.40
 83,471 14.60 15.10 14.30 0 0 0
13/06/2023
14.60
 64,578 14.60 14.70 14.40 0 0 0
12/06/2023
14.60
 110,948 14.30 14.60 13.90 0 0 0
09/06/2023
14.30
 103,344 14.10 14.40 13.90 0 0 0
08/06/2023
14.10
 131,748 14.60 14.90 14.10 0 0 0
07/06/2023
14.60
 113,235 14.70 15 13.80 0 1,034 -0.0
06/06/2023
14.70
 145,634 14.50 14.80 13.80 0 0 0
05/06/2023
14.50
 359,689 13.80 15.70 14 0 0 0
02/06/2023
13.80
 225,203 12.90 13.80 12.90 0 0 0
01/06/2023
12.90
 285,436 11.40 13 11.40 0 0 0
31/05/2023
11.40
 31,420 11.40 11.40 11.30 0 0 0
30/05/2023
11.40
 39,226 11.30 11.50 11.30 0 26 -0.0
29/05/2023
11.30
 8,300 11.30 11.30 11.30 0 0 0
26/05/2023
11.30
 21,167 11.30 11.40 11.20 0 0 0
25/05/2023
11.30
 35,200 11.60 11.60 11.20 0 0 0
24/05/2023
11.60
 1,781,524 11.60 11.90 11.60 0 0 0
23/05/2023
11.60
 21,307 11.60 11.90 11.60 0 0 0
22/05/2023
11.60
 37,921 11.50 11.60 11.60 0 0 0
19/05/2023
11.50
 27,100 11.50 11.50 11.40 0 0 0
18/05/2023
11.50
 39,407 11.50 11.50 11.40 0 0 0
17/05/2023
11.50
 32,591 11.50 11.70 11.40 0 0 0
16/05/2023
11.50
 66,531 11.60 11.60 11.30 0 0 0
15/05/2023
11.60
 58,065 11.50 11.80 11.50 0 0 0
12/05/2023
11.50
 32,661 11.60 11.70 11.30 0 0 0
11/05/2023
11.60
 100,525 11.20 11.60 11.10 0 0 0
10/05/2023
11.20
 32,205 11.10 11.20 11 0 0 0
09/05/2023
11.10
 13,924 11.10 11.10 11 0 0 0
08/05/2023
11.10
 30,311 11 11.30 11 0 0 0
05/05/2023
11
 17,600 11.10 11.10 10.90 0 0 0
04/05/2023
11.10
 45,910 11.20 11.20 11 0 0 0
28/04/2023
11.20
 38,138 11.20 11.20 11 0 0 0
27/04/2023
11.20
 43,600 11 11.30 11 0 0 0
26/04/2023
11
 5,410 11.10 11.10 10.90 0 0 0
25/04/2023
11.10
 68,621 11.30 11.30 10.90 0 0 0
24/04/2023
11.30
 20,000 11.20 11.30 11.20 0 0 0
21/04/2023
11.20
 17,529 11.20 11.30 11.20 0 0 0
20/04/2023
11.20
 24,400 11.10 11.20 11.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |