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)
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
16/09/2022
25
 9,193 24.90 25.80 23.90 0 0 0
15/09/2022
24.90
 997 25 25.20 24.80 0 0 0
14/09/2022
25
 1,278 24.10 25.50 24.70 0 0 0
13/09/2022
24.10
 1,011 23.60 26 23.90 0 0 0
12/09/2022
23.60
 2,776 25.70 26 23.60 0 52 -0.0
09/09/2022
25.70
 4,815 25.70 25.70 24.50 0 0 0
08/09/2022
25.70
 3,097 24.90 26 24.50 0 0 0
07/09/2022
24.90
 10,500 25.30 25.30 24.90 0 0 0
06/09/2022
25.30
 2,100 25.50 26 25.30 0 0 0
05/09/2022
25.50
 3,034 25.40 26 25.50 0 0 0
31/08/2022
25.40
 4,513 26.40 26.40 25.40 0 0 0
30/08/2022
26.40
 333 25 26.40 25.30 0 0 0
29/08/2022
25
 1,820 27.40 27.40 24.80 0 0 0
26/08/2022
27.40
 19,741 26.70 27.50 26.50 0 0 0
25/08/2022
26.70
 4,827 25.60 26.70 26.50 0 0 0
24/08/2022
25.60
 6,600 25.40 26.20 25.60 0 0 0
23/08/2022
25.40
 5,500 25.70 26.60 24.10 0 0 0
22/08/2022
25.70
 7,300 25.90 26 25.70 0 0 0
19/08/2022
25.90
 9,500 25.70 26.70 25.50 0 0 0
18/08/2022
25.70
 6,100 27.60 27.60 25.70 0 0 0
17/08/2022
27.60
 3,101 25.90 27.70 26.50 0 0 0
16/08/2022
25.90
 41,620 26.60 28.60 25.50 0 0 0
15/08/2022
26.60
 45,369 27.30 27.70 26.50 0 0 0
12/08/2022
27.30
 7,200 27.90 27.90 27.30 0 0 0
11/08/2022
27.90
 11,983 29.20 29.20 27.50 0 0 0
10/08/2022
29.20
 21,100 28.40 30 27.80 0 0 0
09/08/2022
28.40
 23,107 26.80 28.60 26.90 0 0 0
08/08/2022
26.80
 55,461 24.50 26.80 24.40 0 0 0
05/08/2022
24.50
 7,066 24.20 24.60 24.10 0 0 0
04/08/2022
24.20
 7,466 23.30 24.20 23.50 0 0 0
03/08/2022
23.30
 6,674 23.10 23.40 23.20 0 0 0
02/08/2022
23.10
 4,748 23.60 23.70 23 0 0 0
01/08/2022
23.60
 102 23.60 23.60 23.60 0 0 0
29/07/2022
23.60
 100 23.50 23.60 23.60 0 0 0
28/07/2022
23.50
 3,101 23.20 24 23.40 0 0 0
27/07/2022
23.20
 1,910 23.40 24.50 23.20 0 0 0
26/07/2022
23.40
 3,601 23.50 23.50 23.30 0 0 0
25/07/2022
23.50
 1,375 23.90 23.90 22.20 0 0 0
22/07/2022
23.90
 200 23.90 23.90 23.90 0 0 0
21/07/2022
23.90
 1,536 24.20 24.20 23.90 0 0 0
20/07/2022
24.20
 5,772 23.40 24.40 23 0 4,000 -0.1
19/07/2022
23.40
 1,500 23.80 23.80 23.40 0 0 0
18/07/2022
23.80
 600 24.10 24.10 23.60 0 0 0
15/07/2022
24.10
 5,790 24.20 24.20 23.90 0 0 0
14/07/2022
24.20
 1,110 24.10 24.20 24.10 0 0 0
13/07/2022
24.10
 1,609 23.70 24.20 24.10 0 0 0
12/07/2022
23.70
 3,733 24.30 24.30 22.80 0 0 0
11/07/2022
24.30
 2,000 25.50 25.50 24.30 0 0 0
08/07/2022
25.50
 100 25 25.50 25.50 0 0 0
07/07/2022
25
 6,091 24.90 25 22.10 0 0 0
06/07/2022
24.90
 700 25 25 24.90 0 0 0
05/07/2022
25
 4,273 24.90 25 22.80 0 0 0
04/07/2022
24.90
 300 24.70 24.90 24.90 0 0 0
01/07/2022
24.70
 730 24.90 24.90 22.70 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |