Ngân hàng TMCP Kiên Long (klb)

21.30
0.40
(1.91%)
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
(2025-06-25) 		2.60 14.29% 16,593,600 224,000 4.2
17.30
21.30
21.30
2 tháng
(2025-05-26) 		5.20 33.33% 36,102,300 215,000 4.4
15.60
21.30
21.30
3 tháng
(2025-04-28) 		8.70 71.90% 43,165,100 1,163,000 10.5
12.10
21.30
21.30
6 tháng
(2025-02-03) 		9.10 77.78% 64,855,301 2,198,700 23.5
9.80
21.30
21.30
12 tháng
(2024-07-30) 		9 76.27% 75,847,727 4,630,600 53.1
9.80
21.30
21.30
24 tháng
(2023-08-07) 		6.20 42.47% 90,580,984 4,631,700 53.1
9.80
21.30
21.30
36 tháng
(2022-08-10) 		-8.40 -28.77% 102,785,712 4,636,185 53.2
9.80
29.20
21.30
60 tháng
(2020-08-20) 		12.04 137.41% 174,478,159 4,635,011 52.5
8.50
39.90
21.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |