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)
25/11/2021
25.10
 277,185 25.70 26.10 24.40 0 0 0
24/11/2021
25.70
 382,791 24.70 25.90 23.50 2,200 0 0.1
23/11/2021
24.70
 71,239 24.80 25.20 24.30 0 0 0
22/11/2021
24.80
 411,651 24.10 26.60 23.80 0 0 0
19/11/2021
24.10
 452,410 23.50 24.50 23.20 43,000 0 1.1
18/11/2021
23.50
 274,909 23.40 23.60 23.10 0 0 0
17/11/2021
23.40
 66,451 23.40 23.60 23.20 1,000 0 0.0
16/11/2021
23.40
 95,079 23.50 23.80 23.40 0 0 0
15/11/2021
23.50
 185,151 23.60 24.50 23.50 0 5,000 -0.1
12/11/2021
23.60
 113,931 23.40 23.70 23.10 0 0 0
11/11/2021
23.40
 158,405 23.60 23.60 23.10 0 0 0
10/11/2021
23.60
 182,615 23.70 23.70 23.40 0 1,500 -0.0
09/11/2021
23.70
 121,400 23.70 23.90 23.50 0 0 0
08/11/2021
23.70
 169,701 24.20 24.30 23.10 1,200 1,300 -0.0
05/11/2021
24.20
 119,523 24.50 24.80 24 0 0 0
04/11/2021
24.50
 129,746 24.60 25 24 0 0 0
03/11/2021
24.60
 402,377 24 25 24 0 0 0
02/11/2021
24
 403,820 23.80 24.40 23.50 100 0 0.0
01/11/2021
23.80
 383,445 23.70 24 23.50 100 1,000 -0.0
29/10/2021
23.70
 225,518 23.70 27.20 23.30 800 0 0.0
28/10/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/13 (Volume + 13%, Ratio=0.13)
28/10/2021
23.70
 724,074 21.50 24.30 22.40 0 1,000 -0.0
27/10/2021
21.50
 325,900 21.33 21.50 21.24 1,000 0 0.0
26/10/2021
21.33
 501,500 20.88 21.68 20.80 0 0 0
25/10/2021
20.88
 190,400 20.80 21.06 20.80 1,000 0 0.0
22/10/2021
20.80
 287,700 20.88 20.97 20.62 0 0 0
21/10/2021
20.88
 212,800 21.06 21.06 20.62 0 0 0
20/10/2021
21.06
 289,200 21.06 21.06 20.71 0 20,000 -0.5
19/10/2021
21.06
 546,300 21.06 21.24 20.62 300 4,000 -0.1
18/10/2021
21.06
 427,700 21.06 21.50 20.88 2,000 0 0.0
15/10/2021
21.06
 313,800 20.62 21.33 20.88 0 0 0
14/10/2021
20.62
 416,600 20.09 20.88 20.18 3,800 0 0.1
13/10/2021
20.09
 180,600 20.18 20.35 19.91 100 0 0.0
12/10/2021
20.18
 258,200 20 20.35 19.82 0 0 0
11/10/2021
20
 232,800 19.91 20.09 19.82 1,200 0 0.0
08/10/2021
19.91
 333,400 20 20.18 19.65 0 0 0
07/10/2021
20
 259,103 19.65 20.18 19.47 3,000 0 0.1
06/10/2021
19.65
 788,100 19.12 20.35 19.03 6,000 0 0.1
05/10/2021
19.12
 1,727,254 19.12 19.12 18.58 0 4,600 -0.1
04/10/2021
19.12
 697,520 19.38 22.12 18.85 0 0 0
01/10/2021
19.38
 878,104 19.73 19.73 19.12 0 0 0
30/09/2021
19.73
 1,165,863 20.35 20.35 19.38 0 0 0
29/09/2021
20.35
 613,144 20.18 23.01 19.56 0 0 0
28/09/2021
20.18
 905,100 21.24 21.24 20.09 0 0 0
27/09/2021
21.24
 1,022,595 21.50 22.30 21.15 0 0 0
24/09/2021
21.50
 2,714,221 22.65 23.63 21.15 0 0 0
23/09/2021
22.65
 2,242,519 19.82 22.74 20.18 20,000 5,000 0.3
22/09/2021
19.82
 140,100 20.09 20.09 19.47 0 0 0
21/09/2021
20.09
 277,800 20.27 21.77 19.65 0 0 0
20/09/2021
20.27
 602,110 19.47 20.53 19.82 0 0 0
17/09/2021
19.47
 456,820 19.29 20.44 16.37 0 0 0
16/09/2021
19.29
 117,743 19.29 22.12 19.03 0 0 0
15/09/2021
19.29
 126,300 19.56 19.56 19.12 0 0 0
14/09/2021
19.56
 130,675 19.47 19.65 19.29 0 0 0
13/09/2021
19.47
 174,300 19.47 19.73 19.29 0 0 0
10/09/2021
19.47
 124,601 19.47 19.73 19.38 0 0 0
09/09/2021
19.47
 48,600 19.29 19.47 19.03 0 0 0
08/09/2021
19.29
 49,500 19.47 19.47 19.29 0 0 0
07/09/2021
19.47
 89,391 19.29 19.56 19.20 0 0 0
06/09/2021
19.29
 99,800 19.29 19.29 18.58 0 0 0
01/09/2021
19.29
 63,600 19.38 19.38 19.29 0 0 0
31/08/2021
19.38
 79,061 19.38 20 19.38 0 0 0
30/08/2021
19.38
 71,700 19.29 19.47 19.20 0 0 0
27/08/2021
19.29
 30,310 19.12 19.29 18.67 0 0 0
26/08/2021
19.12
 34,600 19.47 19.47 19.12 0 0 0
25/08/2021
19.47
 43,801 19.12 19.47 19.03 0 0 0
24/08/2021
19.12
 56,092 19.03 22.04 18.76 0 0 0
23/08/2021
19.03
 61,813 19.91 19.91 18.94 0 0 0
20/08/2021
19.91
 73,500 20.44 20.44 19.47 0 0 0
19/08/2021
20.44
 47,700 20.35 21.15 20.27 0 0 0
18/08/2021
20.35
 51,300 20.53 20.71 20.35 0 0 0
17/08/2021
20.53
 61,000 20.71 21.24 20.53 0 0 0
16/08/2021
20.71
 77,100 20.35 20.80 20.35 0 0 0
13/08/2021
20.35
 63,674 20.53 20.53 20.18 0 0 0
12/08/2021
20.53
 48,129 20.35 20.80 20.18 0 0 0
11/08/2021
20.35
 129,007 20.35 21.24 20.09 0 400 -0.0
10/08/2021
20.35
 122,401 20.53 20.62 20 0 0 0
09/08/2021
20.53
 114,601 20.35 21.24 20.27 0 0 0
06/08/2021
20.35
 198,487 21.24 21.68 20.27 0 0 0
05/08/2021
21.24
 186,700 19.29 21.24 19.29 0 0 0
04/08/2021
19.29
 100,500 19.29 19.65 19.29 0 0 0
03/08/2021
19.29
 112,300 19.29 19.91 19.03 0 0 0
02/08/2021
19.29
 122,200 19.20 19.47 18.85 0 0 0
30/07/2021
19.20
 92,600 18.94 20 19.03 0 0 0
29/07/2021
18.94
 73,600 18.67 19.03 18.67 0 0 0
28/07/2021
18.67
 37,400 18.41 18.85 18.41 0 0 0
27/07/2021
18.41
 42,900 18.50 18.94 18.23 0 0 0
26/07/2021
18.50
 33,780 18.85 18.85 17.26 0 100 -0.0
23/07/2021
18.85
 32,100 19.03 19.03 18.76 0 0 0
22/07/2021
19.03
 49,600 18.85 19.38 18.76 0 0 0
21/07/2021
18.85
 41,700 18.94 19.65 18.85 0 0 0
20/07/2021
18.94
 23,201 18.58 19.65 18.32 0 0 0
19/07/2021
18.58
 59,300 20.27 20.27 17.52 0 0 0
16/07/2021
20.27
 51,195 20.53 20.53 20 0 0 0
15/07/2021
20.53
 29,698 19.82 20.53 19.12 0 0 0
14/07/2021
19.82
 36,800 19.82 20.18 19.47 0 0 0
13/07/2021
19.82
 67,200 19.82 22.57 19.47 400 0 0.0
12/07/2021
19.82
 176,070 21.33 25.22 19.12 0 0 0
09/07/2021
21.33
 138,449 22.57 22.57 21.24 0 0 0
08/07/2021
22.57
 59,256 23.10 23.54 22.12 0 0 0
07/07/2021
23.10
 75,936 23.36 24.51 22.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |