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)
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
06/07/2021
23.36
 275,578 23.10 23.81 23.10 0 0 0
05/07/2021
23.10
 110,286 23.10 23.19 22.74 0 0 0
02/07/2021
23.10
 72,606 23.19 23.27 23.01 0 0 0
01/07/2021
23.19
 64,200 23.10 23.36 22.92 0 0 0
30/06/2021
23.10
 51,307 23.36 23.36 19.82 0 0 0
29/06/2021
23.36
 180,079 23.19 23.45 23.19 0 0 0
28/06/2021
23.19
 74,365 22.92 23.89 22.83 0 0 0
25/06/2021
22.92
 113,751 23.10 23.10 19.73 0 0 0
24/06/2021
23.10
 89,530 23.19 23.27 23.01 0 0 0
23/06/2021
23.19
 142,034 23.19 24.60 23.01 0 0 0
22/06/2021
23.19
 62,580 23.01 23.27 23.01 0 0 0
21/06/2021
23.01
 92,527 23.36 23.54 23.01 0 0 0
18/06/2021
23.36
 174,600 23.54 24.60 23.10 0 0 0
17/06/2021
23.54
 97,500 23.63 23.63 23.01 0 0 0
16/06/2021
23.63
 85,393 23.63 24.34 23.36 0 0 0
15/06/2021
23.63
 413,880 23.72 25.31 23.63 0 0 0
14/06/2021
23.72
 54,800 24.34 24.34 23.45 0 0 0
11/06/2021
24.34
 162,015 23.45 24.34 23.01 0 0 0
10/06/2021
23.45
 105,253 23.81 23.98 23.36 0 0 0
09/06/2021
23.81
 144,852 22.57 26.73 22.57 0 0 0
08/06/2021
22.57
 273,550 24.34 24.34 22.57 0 0 0
07/06/2021
24.34
 648,069 25.04 25.04 23.63 0 0 0
04/06/2021
25.04
 130,863 25.04 26.99 24.60 0 0 0
03/06/2021
25.04
 530,892 23.98 26.11 23.98 0 0 0
02/06/2021
23.98
 583,706 22.57 25.49 22.74 0 0 0
01/06/2021
22.57
 441,940 26.46 26.64 22.57 0 1,900 -0.1
31/05/2021
26.46
 834,729 24.96 27.08 25.66 0 0 0
28/05/2021
24.96
 764,145 23.54 26.11 23.72 0 0 0
27/05/2021
23.54
 465,853 23.27 24.16 23.27 0 0 0
26/05/2021
23.27
 328,540 23.10 23.89 23.19 0 1,900 -0.0
25/05/2021
23.10
 111,900 22.83 23.19 22.39 0 5,000 -0.1
24/05/2021
22.83
 409,042 23.36 24.60 22.48 0 2,000 -0.1
21/05/2021
23.36
 138,600 22.39 23.98 23.01 0 0 0
20/05/2021
22.39
 399,633 22.21 24.34 22.12 8,800 0 0.2
19/05/2021
22.21
 499,191 22.65 23.19 22.21 2,000 0 0.1
18/05/2021
22.65
 490,900 23.36 23.63 22.65 400 0 0.0
17/05/2021
23.36
 772,647 24.78 25.04 23.01 0 0 0
14/05/2021
24.78
 146,296 24.96 25.22 24.69 0 0 0
13/05/2021
24.96
 232,116 24.51 25.13 24.34 0 0 0
12/05/2021
24.51
 175,237 24.16 24.51 23.81 0 0 0
11/05/2021
24.16
 233,223 24.25 24.25 23.54 0 0 0
10/05/2021
24.25
 274,600 23.89 24.96 23.63 100 0 0.0
07/05/2021
23.89
 179,212 23.72 23.98 23.01 0 2,000 -0.1
06/05/2021
23.72
 720,091 21.95 24.07 21.86 0 3,000 -0.1
05/05/2021
21.95
 116,803 21.06 21.95 21.06 0 0 0
04/05/2021
21.06
 117,931 21.50 21.50 20.53 0 0 0
29/04/2021
21.50
 219,440 22.04 22.04 21.06 0 0 0
28/04/2021
22.04
 133,800 21.24 22.12 20.80 0 0 0
27/04/2021
21.24
 95,440 21.42 21.42 20.97 0 0 0
26/04/2021
21.42
 208,073 22.12 22.21 21.24 0 0 0
23/04/2021
22.12
 431,160 20.97 23.10 20.35 0 0 0
22/04/2021
20.97
 164,630 22.12 22.57 20.97 0 16,000 -0.4
20/04/2021
22.12
 212,315 22.21 22.83 21.68 700 0 0.0
19/04/2021
22.21
 232,489 22.04 22.39 21.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |