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)
30/06/2022
24.90
 510 24.90 25 24.90 0 0 0
29/06/2022
24.90
 1,100 24.90 24.90 24.90 0 0 0
28/06/2022
24.90
 3,600 23.70 24.90 23.60 0 0 0
27/06/2022
23.70
 2,820 22.90 23.70 22.90 0 0 0
24/06/2022
22.90
 320 22.90 23 22.90 0 0 0
23/06/2022
22.90
 3 22.80 22.90 22.90 0 0 0
22/06/2022
22.80
 2,100 24.50 24.50 22.70 0 0 0
21/06/2022
24.50
 1,477 23.80 24.50 22.50 0 0 0
20/06/2022
23.80
 6,218 22 24 20.10 0 400 -0.0
17/06/2022
22
 1,217 22.80 23.20 20.10 0 0 0
16/06/2022
22.80
 12,056 23.20 23.50 22.80 0 0 0
15/06/2022
23.20
 1,408 26 26 23 0 0 0
14/06/2022
26
 2,059 26.90 26.90 22.20 0 0 0
13/06/2022
26.90
 921 26.70 26.90 25 0 0 0
10/06/2022
26.70
 2,430 26.30 27.30 26.30 0 0 0
09/06/2022
26.30
 120 27.10 27.10 26.30 0 0 0
08/06/2022
27.10
 3,764 27 27.50 26.50 0 0 0
07/06/2022
27
 2,100 27.20 27.20 27 0 0 0
06/06/2022
27.20
 4,200 27 27.20 26.90 0 0 0
03/06/2022
27
 11,472 27 27 26.60 0 30 -0.0
02/06/2022
27
 3,300 27.90 27.90 27 100 0 0.0
01/06/2022
27.90
 10,910 27.40 27.90 26.90 0 0 0
31/05/2022
27.40
 6,913 27.50 28.10 27.40 0 0 0
30/05/2022
27.50
 11,110 28 28 26.90 0 0 0
27/05/2022
28
 1,746 28.30 28.90 28 0 0 0
26/05/2022
28.30
 3,500 28.40 28.50 28.10 0 0 0
25/05/2022
28.40
 16,423 28 28.40 28 0 0 0
24/05/2022
28
 4,600 29 29 28 0 0 0
23/05/2022
29
 7,151 28.30 29.20 26.60 0 0 0
20/05/2022
28.30
 7,540 30 30 28.30 100 0 0.0
19/05/2022
30
 2,417 29.20 30.10 29.20 0 0 0
18/05/2022
29.20
 456 31 31 29.20 56 0 0.0
17/05/2022
31
 4,046 28 31 29.40 0 0 0
16/05/2022
28
 4,307 30 31 28 0 0 0
13/05/2022
30
 1,512 29 30.80 30 0 0 0
12/05/2022
29
 619 29.20 31.80 29 0 100 -0.0
11/05/2022
29.20
 305 32.60 32.60 29.20 0 0 0
10/05/2022
32.60
 4,669 28.40 32.60 28.40 0 100 -0.0
09/05/2022
28.40
 3,435 31.10 31.10 28.20 0 0 0
06/05/2022
31.10
 4,133 31.70 31.70 30 0 0 0
05/05/2022
31.70
 2,820 32.70 32.70 30 0 0 0
04/05/2022
32.70
 1,419 33 33 30.10 0 0 0
29/04/2022
33
 2,203 30 33.10 30 0 0 0
28/04/2022
30
 6,750 29.80 30 29.50 0 0 0
27/04/2022
29.80
 2,785 30.20 30.20 29.70 0 0 0
26/04/2022
30.20
 4,485 28.50 30.20 28.40 0 400 -0.0
25/04/2022
28.50
 12,129 32.60 32.80 28.50 0 0 0
22/04/2022
32.60
 5,800 32.70 33 32.50 0 0 0
21/04/2022
32.70
 8,400 34 34 32.60 0 0 0
20/04/2022
34
 8,500 33.20 35 30.20 0 0 0
19/04/2022
33.20
 9,500 34.50 34.50 33.20 0 0 0
18/04/2022
34.50
 22,600 34.80 35 34.30 0 0 0
15/04/2022
34.80
 32,400 34 34.90 34 0 0 0
14/04/2022
34
 4,500 34 34 33.50 0 0 0
13/04/2022
34
 5,593 33.80 34.20 33 0 0 0
12/04/2022
33.80
 23,856 33.10 34.10 33 0 200 -0.0
08/04/2022
33.10
 45,938 35.10 35.20 33.10 0 0 0
07/04/2022
35.10
 25,929 36.50 36.50 35.10 0 0 0
06/04/2022
36.50
 30,893 37.20 37.30 35.50 0 0 0
05/04/2022
37.20
 25,500 38 38 34.90 0 0 0
04/04/2022
38
 28,533 37 38.50 36 0 0 0
01/04/2022
37
 26,262 37.30 37.30 35 0 300 -0.0
31/03/2022
37.30
 5,699 37.70 38.70 37 0 0 0
30/03/2022
37.70
 12,603 38.60 38.90 37.40 0 0 0
29/03/2022
38.60
 6,915 37 38.90 37.40 0 0 0
28/03/2022
37
 32,528 39.20 39.20 37 0 800 -0.0
25/03/2022
39.20
 25,028 39.80 40 38.20 0 0 0
24/03/2022
39.80
 69,715 38.50 40 38.10 0 0 0
23/03/2022
38.50
 56,724 39.90 39.90 38 0 0 0
22/03/2022
39.90
 115,758 36.90 39.90 35.70 0 0 0
21/03/2022
36.90
 39,785 36.80 38 35 0 0 0
18/03/2022
36.80
 78,380 38.40 38.40 35 0 100 -0.0
17/03/2022
38.40
 140,781 39.40 40.10 37.60 0 0 0
16/03/2022
39.40
 128,341 38.80 42.50 39 300 12,700 -0.5
15/03/2022
38.80
 412,195 34.50 38.80 30.20 0 10,000 -0.4
14/03/2022
34.50
 200,859 30 34.50 28.90 100 1,200 -0.0
11/03/2022
30
 148,326 28.80 30.40 28.70 0 0 0
10/03/2022
28.80
 34,815 29.20 29.30 28.10 0 0 0
09/03/2022
29.20
 87,032 27.70 29.20 28.50 0 0 0
08/03/2022
27.70
 103,052 27.50 28.80 27.60 0 0 0
07/03/2022
27.50
 56,435 27.50 28.80 27.50 0 0 0
04/03/2022
27.50
 228,757 27.20 28.50 27.50 0 0 0
03/03/2022
27.20
 239,552 27.60 28.30 26.60 0 0 0
02/03/2022
27.60
 64,140 27 27.60 26.90 0 0 0
01/03/2022
27
 110,462 26.90 28.30 27 0 0 0
28/02/2022
26.90
 156,286 27.10 28.20 26.90 0 0 0
25/02/2022
27.10
 80,968 27 27.70 26.90 0 0 0
24/02/2022
27
 204,438 26.50 28 26.40 0 0 0
23/02/2022
26.50
 144,917 26.60 28 26.50 0 0 0
22/02/2022
26.60
 36,902 26.60 26.60 26.20 0 0 0
21/02/2022
26.60
 31,436 27.10 27.10 26.30 100 0 0.0
18/02/2022
27.10
 38,600 27.10 27.60 26.60 0 0 0
17/02/2022
27.10
 47,896 26.90 27.10 26 0 0 0
16/02/2022
26.90
 71,642 27 27.50 26.80 0 0 0
15/02/2022
27
 27,915 26.20 27 26.50 0 0 0
14/02/2022
26.20
 50,385 27.10 27.20 26.20 0 0 0
11/02/2022
27.10
 45,129 27.20 27.20 26.20 400 0 0.0
10/02/2022
27.20
 82,506 27.10 28 26.80 0 0 0
09/02/2022
27.10
 26,002 26.80 27.10 26.50 0 600 -0.0
08/02/2022
26.80
 86,386 26.20 27.20 26.40 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |