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)
19/04/2023
11.10
 52,403 11.30 11.40 11 0 0 0
18/04/2023
11.30
 26,738 11.30 11.60 11.30 0 0 0
17/04/2023
11.30
 21,103 11.40 11.50 11.20 0 0 0
14/04/2023
11.40
 38,651 11.40 11.90 11.40 0 0 0
13/04/2023
11.40
 81,231 12 12.10 11.40 0 0 0
12/04/2023
12
 122,215 11.80 12.30 11.80 0 0 0
11/04/2023
11.80
 187,688 11.10 11.90 11 0 0 0
10/04/2023
11.10
 101,501 10.80 11.30 10.80 0 0 0
07/04/2023
10.80
 21,601 10.70 10.80 10.70 0 0 0
06/04/2023
10.70
 33,207 10.80 10.90 10.70 0 0 0
05/04/2023
10.80
 21,153 10.80 10.80 10.70 0 0 0
04/04/2023
10.80
 17,291 10.90 10.90 10.60 0 0 0
03/04/2023
10.90
 35,100 10.60 10.90 10.70 0 0 0
31/03/2023
10.60
 11,010 10.70 10.70 10.60 0 0 0
30/03/2023
10.70
 23,027 10.80 10.80 10.60 0 0 0
29/03/2023
10.80
 23,210 10.60 10.80 10.60 0 0 0
28/03/2023
10.60
 16,957 10.80 10.80 10.60 0 0 0
27/03/2023
10.80
 2,641 10.70 10.90 10.70 0 0 0
24/03/2023
10.70
 13,242 10.80 10.80 10.70 0 0 0
23/03/2023
10.80
 0 10.80 10.80 10.70 0 0 0
22/03/2023
10.80
 31,700 10.90 10.90 10.50 0 0 0
21/03/2023
10.90
 11,500 10.70 10.90 10.70 0 0 0
20/03/2023
10.70
 8,300 10.80 11 10.70 0 0 0
17/03/2023
10.80
 15,135 10.80 10.90 10.80 0 0 0
16/03/2023
10.80
 6,410 10.90 11 10.80 0 0 0
15/03/2023
10.90
 26,321 10.80 11 10.70 0 0 0
14/03/2023
10.80
 21,002 11 11 10.50 0 0 0
13/03/2023
11
 14,035 10.70 11 10.70 0 0 0
10/03/2023
10.70
 18,641 10.90 11 10.70 700 0 0.0
09/03/2023
10.90
 70,509 10.80 11 10.80 0 0 0
08/03/2023
10.80
 33,600 10.90 11 10.70 0 0 0
07/03/2023
10.90
 9,788 10.90 11 10.70 0 0 0
06/03/2023
10.90
 5,013 10.60 11 10.70 0 0 0
03/03/2023
10.60
 19,378 10.80 11 10.60 0 0 0
02/03/2023
10.80
 6,725 11 11 10.60 0 0 0
01/03/2023
11
 13,267 10.80 11 10.70 0 0 0
28/02/2023
10.80
 4,568 10.50 10.80 10.70 0 0 0
27/02/2023
10.50
 52,451 10.70 10.70 10.30 0 0 0
24/02/2023
10.70
 20,021 10.70 10.90 10.70 0 0 0
23/02/2023
10.70
 11,357 10.80 10.90 10.70 0 0 0
22/02/2023
10.80
 23,103 11.10 11.10 10.70 0 0 0
21/02/2023
11.10
 67,902 11.10 11.20 10.90 0 0 0
20/02/2023
11.10
 34,436 10.90 11.20 10.40 0 0 0
16/02/2023
10.90
 5,612 11.10 11.10 10.80 0 0 0
15/02/2023
11.10
 96,209 10.90 11.10 10.50 0 0 0
14/02/2023
10.90
 47,409 10.90 11 10.20 0 0 0
13/02/2023
10.90
 62,843 11.60 11.60 10.60 0 0 0
10/02/2023
11.60
 24,088 11.70 11.70 11.50 0 0 0
09/02/2023
11.70
 6,228 11.90 11.90 11.70 0 0 0
08/02/2023
11.90
 21,962 11.80 11.90 11.60 0 0 0
07/02/2023
11.80
 29,257 11.80 12 11.80 0 0 0
06/02/2023
11.80
 27,739 12 12 11.80 0 0 0
03/02/2023
12
 37,096 12 12.20 11.90 0 0 0
02/02/2023
12
 27,321 12.20 12.20 11.80 0 0 0
01/02/2023
12.20
 76,285 12.20 12.30 11.50 0 0 0
31/01/2023
12.20
 53,159 12.20 12.20 11.90 0 0 0
30/01/2023
12.20
 80,662 12.20 12.30 12 0 43 -0.0
27/01/2023
12.20
 42,951 12.30 12.30 12 0 0 0
19/01/2023
12.30
 64,600 11.90 12.30 11.90 0 0 0
18/01/2023
11.90
 34,200 11.90 12.20 11.90 0 0 0
17/01/2023
11.90
 95,223 12 12.30 11.80 0 0 0
16/01/2023
12
 90,417 12.20 12.40 11.60 0 0 0
13/01/2023
12.20
 8,802 12.10 12.80 12.10 0 0 0
12/01/2023
12.10
 25,809 12.40 12.40 12 0 0 0
11/01/2023
12.40
 22,013 12.20 12.50 12 0 0 0
10/01/2023
12.20
 23,300 12.40 12.60 12.10 0 0 0
09/01/2023
12.40
 28,174 12.40 12.70 12.40 0 0 0
06/01/2023
12.40
 67,169 12.30 12.90 12.30 1,000 0 0.0
05/01/2023
12.30
 63,500 12.40 12.40 12 0 0 0
04/01/2023
12.40
 46,258 12.50 12.60 12 0 0 0
03/01/2023
12.50
 31,051 12.10 12.90 12.20 0 0 0
30/12/2022
12.10
 42,485 12.10 12.30 12 0 0 0
29/12/2022
12.10
 47,137 12.70 12.70 12 0 0 0
28/12/2022
12.70
 111,501 12.90 14.50 12 0 0 0
27/12/2022
12.90
 130,348 12.70 13.20 12 0 0 0
26/12/2022
12.70
 310,540 12.50 14.30 12 0 0 0
23/12/2022
12.50
 169,452 12.30 12.50 12.30 0 0 0
22/12/2022
12.30
 769,920 10.70 12.30 9.20 0 0 0
21/12/2022
10.70
 561,170 12.50 12.60 10.70 0 0 0
20/12/2022
12.50
 230,416 16.40 16.40 12.50 0 0 0
19/12/2022
16.40
 34,600 15.20 17.20 14 0 0 0
16/12/2022
15.20
 6,280 17.50 17.50 15 0 0 0
15/12/2022
17.50
 7,220 16.70 17.50 16.70 0 0 0
14/12/2022
16.70
 3,100 16.60 17.50 16.60 0 0 0
13/12/2022
16.60
 4,450 17 17 16.50 0 0 0
12/12/2022
17
 3,586 17 17 16 0 0 0
09/12/2022
17
 2,002 17 17 17 0 0 0
08/12/2022
17
 8,189 17 17.10 17 0 0 0
07/12/2022
17
 0 16.80 17 16.80 0 0 0
06/12/2022
16.80
 800 18.50 18.50 16.80 0 0 0
05/12/2022
18.50
 1,757 16.80 18.50 18.50 0 0 0
02/12/2022
16.80
 20,031 17.20 17.20 16 0 0 0
01/12/2022
17.20
 8,304 15.50 17.50 16 0 0 0
30/11/2022
15.50
 11,450 16.20 16.20 14.10 0 0 0
29/11/2022
16.20
 8,992 16.30 16.30 16.10 0 0 0
28/11/2022
16.30
 6,000 16 16.30 15.50 0 0 0
25/11/2022
16
 5,200 15 16 14 0 0 0
24/11/2022
15
 1,200 16.50 16.50 14.20 0 0 0
23/11/2022
16.50
 181 16.30 16.50 16.50 0 0 0
22/11/2022
16.30
 16,765 16.50 16.70 15.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |