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)
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
16/04/2021
22.04
 418,852 21.77 22.12 20.35 0 0 0
15/04/2021
21.77
 308,980 22.04 22.74 21.15 0 0 0
14/04/2021
22.04
 308,987 22.48 23.01 20.88 0 400 -0.0
13/04/2021
22.48
 768,485 23.54 24.42 21.42 0 0 0
12/04/2021
23.54
 907,034 21.15 23.54 21.24 0 0 0
09/04/2021
21.15
 504,700 19.82 21.24 19.56 400 4,000 -0.1
08/04/2021
19.82
 732,056 17.88 19.91 17.96 0 900 -0.0
07/04/2021
17.88
 151,520 18.14 18.23 17.70 0 0 0
06/04/2021
18.14
 144,216 18.58 18.58 18.05 0 0 0
05/04/2021
18.58
 443,964 17.61 18.58 17.61 0 0 0
02/04/2021
17.61
 333,956 17.96 17.96 17.35 0 0 0
01/04/2021
17.96
 177,116 17.88 18.85 17.52 0 0 0
31/03/2021
17.88
 270,070 17.88 18.85 17.88 9,800 500 0.2
30/03/2021
17.88
 614,473 15.93 18.05 15.84 20,000 1,305 0.4
29/03/2021
15.93
 54,100 15.66 15.93 15.66 0 0 0
26/03/2021
15.66
 77,200 16.02 16.11 15.49 0 0 0
25/03/2021
16.02
 80,245 16.02 16.19 15.93 5 0 0.0
24/03/2021
16.02
 80,429 16.28 16.28 15.84 0 523 -0.0
23/03/2021
16.28
 81,614 16.37 16.37 15.04 0 248 -0.0
22/03/2021
16.37
 158,216 16.19 16.37 16.19 0 15 -0.0
19/03/2021
16.19
 165,317 16.28 16.55 16.19 1,023 18 0.0
18/03/2021
16.28
 135,258 16.55 16.55 16.11 248 1,249 -0.0
17/03/2021
16.55
 91,220 16.64 16.64 16.28 15 300 -0.0
16/03/2021
16.64
 93,696 16.81 16.90 16.46 18 0 0.0
15/03/2021
16.81
 249,577 15.93 16.90 15.84 1,177 400 0.0
12/03/2021
15.93
 286,585 15.75 16.28 15.31 185 0 0.0
11/03/2021
15.75
 19,200 15.75 15.75 15.58 100 0 0.0
10/03/2021
15.75
 40,900 15.93 15.93 15.75 230 0 0.0
09/03/2021
15.93
 344,856 15.22 16.46 15.22 600 0 0.0
08/03/2021
15.22
 49,500 15.04 15.31 15.04 73 0 0.0
05/03/2021
15.04
 44,301 15.04 15.22 14.96 84 0 0.0
04/03/2021
15.04
 45,480 15.13 15.13 14.96 0 0 0
03/03/2021
15.13
 43,205 15.13 15.40 15.13 0 0 0
02/03/2021
15.13
 22,870 15.31 15.31 15.13 0 0 0
01/03/2021
15.31
 46,273 15.13 15.31 15.13 0 0 0
26/02/2021
15.13
 15,680 15.22 15.22 15.04 0 0 0
25/02/2021
15.22
 22,981 15.13 16.37 15.04 0 0 0
24/02/2021
15.13
 14,012 15.49 15.49 15.04 0 0 0
23/02/2021
15.49
 17,633 15.49 15.49 15.04 0 0 0
22/02/2021
15.49
 13,985 15.58 15.66 15.49 0 0 0
19/02/2021
15.58
 44,100 15.22 15.58 15.31 0 0 0
18/02/2021
15.22
 28,381 15.22 15.49 15.22 0 0 0
17/02/2021
15.22
 19,910 15.13 15.40 14.87 0 0 0
09/02/2021
15.13
 7,800 14.60 15.13 14.16 0 0 0
08/02/2021
14.60
 31,900 15.49 15.49 14.42 0 0 0
05/02/2021
15.49
 61,800 15.31 15.49 15.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |