Ngân hàng TMCP Kiên Long (klb)

13.20
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
(2024-08-20) 		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)
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
07/02/2022
26.20
 82,123 27.60 28.60 26.20 0 0 0
28/01/2022
27.60
 31,361 27.10 27.60 27.10 0 0 0
27/01/2022
27.10
 40,357 27.50 27.70 27.10 0 0 0
26/01/2022
27.50
 203,622 27.10 28 27 0 50 -0.0
25/01/2022
27.10
 70,426 27.10 27.80 26.90 100 0 0.0
24/01/2022
27.10
 120,444 27.50 28.50 27.10 0 0 0
21/01/2022
27.50
 112,866 26.90 27.80 25.80 0 0 0
20/01/2022
26.90
 146,400 27.10 27.90 25.60 0 0 0
19/01/2022
27.10
 204,900 26 27.10 25.50 0 0 0
18/01/2022
26
 244,300 26.50 26.50 25.50 0 0 0
17/01/2022
26.50
 366,611 26.50 27.30 25.10 100 0 0.0
14/01/2022
26.50
 99,732 26.50 27.90 25.30 0 0 0
13/01/2022
26.50
 410,545 25.60 28.20 25.60 0 0 0
12/01/2022
25.60
 151,043 24.90 25.60 24.60 0 7,000 -0.2
11/01/2022
24.90
 154,948 24.20 25.30 23.50 0 0 0
10/01/2022
24.20
 219,850 25.30 25.80 24.20 0 1,000 -0.0
07/01/2022
25.30
 140,528 25.60 25.60 25.30 0 0 0
06/01/2022
25.60
 118,364 25.50 25.60 25 0 0 0
05/01/2022
25.50
 265,700 25.50 25.60 24 0 200 -0.0
04/01/2022
25.50
 245,100 25 25.60 25 0 0 0
31/12/2021
25
 419,152 24.10 25 23.90 0 0 0
30/12/2021
24.10
 576,367 24.50 24.50 23.70 0 0 0
29/12/2021
24.50
 220,900 24.50 24.70 24 0 0 0
28/12/2021
24.50
 269,208 23.90 24.90 23.90 7,000 0 0.2
27/12/2021
23.90
 129,446 23.60 25.30 23.50 0 0 0
24/12/2021
23.60
 37,326 23.60 23.70 23.10 0 0 0
23/12/2021
23.60
 119,207 23.70 23.90 21 0 0 0
22/12/2021
23.70
 180,365 23.90 24.90 23.10 0 0 0
21/12/2021
23.90
 265,636 23.70 24.10 23.60 0 6,300 -0.2
20/12/2021
23.70
 163,032 23.50 23.90 23.50 50 0 0.0
17/12/2021
23.50
 134,700 23.80 23.90 22.60 0 0 0
16/12/2021
23.80
 140,000 23.80 23.80 23.50 0 200 -0.0
15/12/2021
23.80
 178,600 24 24 23.30 0 0 0
14/12/2021
24
 99,010 24 24.10 23.70 0 0 0
13/12/2021
24
 61,448 24.10 24.10 23.20 0 0 0
10/12/2021
24.10
 101,041 24 24.80 23.90 0 0 0
09/12/2021
24
 105,225 24 26 23 0 0 0
08/12/2021
24
 87,240 23.50 26 23.30 0 2,200 -0.1
07/12/2021
23.50
 73,620 23.10 23.60 23 0 0 0
06/12/2021
23.10
 229,330 23.80 23.80 22.50 0 0 0
03/12/2021
23.80
 138,929 24 24.20 23.70 0 0 0
02/12/2021
24
 88,801 24.50 24.70 23.90 0 0 0
01/12/2021
24.50
 112,112 23.60 24.60 23.50 10,300 0 0.2
30/11/2021
23.60
 239,306 24.20 24.20 23.50 0 0 0
29/11/2021
24.20
 190,806 24.60 24.60 23 3,400 30,000 -0.6
26/11/2021
24.60
 139,700 25.10 25.20 24.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |