Ngân hàng TMCP Kiên Long (klb)

18
0.20
(1.12%)
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
(2025-06-09) 		0.90 5.42% 13,253,100 18,900 0.3
16.60
18.20
17.90
2 tháng
(2025-05-08) 		5.10 41.13% 29,759,000 278,100 2.5
12.40
18.40
17.90
3 tháng
(2025-04-08) 		7.70 78.57% 36,475,600 988,200 6.9
9.80
18.40
17.90
6 tháng
(2025-01-08) 		6.30 56.25% 54,465,169 2,339,100 23.5
9.80
18.40
17.90
12 tháng
(2024-07-12) 		5.70 48.31% 65,300,013 4,416,300 49.1
9.80
18.40
17.90
24 tháng
(2023-07-18) 		3.50 25% 80,381,284 4,417,300 49.1
9.80
18.40
17.90
36 tháng
(2022-07-25) 		-6 -25.53% 91,509,623 4,421,785 49.1
9.80
29.20
17.90
60 tháng
(2020-08-03) 		8.47 93.87% 163,223,150 4,420,611 48.4
8.50
39.90
17.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |