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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |