Ngân hàng TMCP Kiên Long (klb)

13.30
0.40
(3.10%)
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
(2024-08-20) 		1.20 9.92% 1,885,500 778,800 10.0
12.10
13.30
13.30
2 tháng
(2024-07-22) 		0.60 4.72% 3,229,800 1,370,000 16.9
11.50
13.30
13.30
3 tháng
(2024-06-21) 		0.70 5.56% 7,396,300 1,370,100 16.9
11.50
13.30
13.30
6 tháng
(2024-03-25) 		1.30 10.83% 13,523,800 1,368,300 16.9
10.90
13.30
13.30
12 tháng
(2023-09-25) 		0.70 5.56% 15,819,800 1,371,100 17.0
10.90
13.30
13.30
24 tháng
(2022-09-30) 		-11.10 -45.49% 29,484,634 1,375,697 17.0
10.50
24.60
13.30
36 tháng
(2021-10-05) 		-5.82 -30.42% 54,503,060 1,348,211 16.0
10.50
39.90
13.30
60 tháng
(2019-10-16) 		4.89 58.20% 102,216,794 1,374,411 16.3
7.96
39.90
13.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/11/2022
16.50
 900 16.30 16.50 16.50 0 0 0
18/11/2022
16.30
 10,900 16.80 16.80 15.30 0 0 0
17/11/2022
16.80
 1,606 16 16.80 15.80 0 0 0
16/11/2022
16
 11,931 13.70 16.20 14.40 0 0 0
15/11/2022
13.70
 9,341 15.40 16.10 13.70 0 0 0
14/11/2022
15.40
 4,301 17.20 17.20 15.40 0 0 0
11/11/2022
17.20
 7,826 18.10 19 17.20 0 0 0
10/11/2022
18.10
 7,052 21.10 21.50 18.10 0 0 0
09/11/2022
21.10
 6,154 21.30 21.30 19.60 0 0 0
08/11/2022
21.30
 895 21.30 21.50 19.80 0 0 0
07/11/2022
21.30
 1,319 21.20 21.40 19.60 0 0 0
04/11/2022
21.20
 5,200 21.40 21.50 21.20 0 0 0
03/11/2022
21.40
 1,200 21.50 21.70 20.20 0 0 0
02/11/2022
21.50
 500 22 22 21.50 0 0 0
01/11/2022
22
 100 22.20 22.20 22 0 0 0
31/10/2022
22.20
 18,010 20.20 22.20 20 0 0 0
28/10/2022
20.20
 700 22.60 22.60 20.20 0 0 0
27/10/2022
22.60
 19,040 22 22.60 19.60 0 0 0
26/10/2022
22
 300 22.40 22.40 22 0 0 0
25/10/2022
22.40
 6,450 22.50 22.70 19.60 0 0 0
24/10/2022
22.50
 1,798 23.10 23.10 19.60 0 0 0
21/10/2022
23.10
 1,300 23.50 23.50 22.50 0 0 0
20/10/2022
23.50
 26 23.50 23.50 23.50 0 0 0
19/10/2022
23.50
 207 22.90 23.50 23.50 0 0 0
18/10/2022
22.90
 130 22.90 22.90 22.90 0 0 0
17/10/2022
22.90
 5,802 22.90 22.90 22.50 0 0 0
14/10/2022
22.90
 371 23 23 22.90 0 0 0
13/10/2022
23
 100 22.60 23 23 0 0 0
12/10/2022
22.60
 3,305 22.90 23.70 22.60 0 0 0
11/10/2022
22.90
 9,090 24.40 24.40 22.90 0 0 0
10/10/2022
24.40
 1,268 24.40 24.40 24.40 0 0 0
07/10/2022
24.40
 12,260 24.50 24.50 22.90 0 0 0
06/10/2022
24.50
 6,196 24.40 24.50 24 0 0 0
05/10/2022
24.40
 274 24.20 24.40 24.20 0 0 0
04/10/2022
24.20
 7,354 24.60 24.60 24 0 0 0
03/10/2022
24.60
 8,500 24.40 24.60 23 0 0 0
30/09/2022
24.40
 16,318 24.80 24.80 22.90 0 0 0
29/09/2022
24.80
 768 24.60 24.90 24.70 0 0 0
28/09/2022
24.60
 4,800 24.60 24.60 24 0 0 0
27/09/2022
24.60
 422 24.70 24.70 24.60 0 0 0
26/09/2022
24.70
 9,500 24.70 24.70 24 0 0 0
23/09/2022
24.70
 1,200 24.90 24.90 24.10 0 0 0
22/09/2022
24.90
 2,873 24.80 24.90 24.50 0 0 0
21/09/2022
24.80
 2,901 25 25 24.60 0 0 0
20/09/2022
25
 1,688 25.10 25.10 24 0 60 -0.0
19/09/2022
25.10
 10,534 25 25.20 23.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |