Ngân hàng TMCP Kiên Long (klb)

13.30
0.40
(3.10%)
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
(2024-08-19) 		0.90 7.50% 1,720,100 773,400 9.9
12
13.10
12.90
2 tháng
(2024-07-22) 		0.20 1.57% 3,029,700 1,339,000 16.5
11.50
13.10
12.90
3 tháng
(2024-06-20) 		0.90 7.50% 7,202,700 1,339,100 16.5
11.50
13.10
12.90
6 tháng
(2024-03-22) 		0.80 6.61% 13,344,800 1,337,300 16.5
10.90
13.10
12.90
12 tháng
(2023-09-25) 		0.30 2.38% 15,619,700 1,340,100 16.5
10.90
13.10
12.90
24 tháng
(2022-09-29) 		-11.90 -47.98% 29,285,302 1,344,697 16.6
10.50
24.80
12.90
36 tháng
(2021-10-04) 		-6.22 -32.51% 55,000,480 1,317,211 15.6
10.50
39.90
12.90
60 tháng
(2019-10-15) 		4.05 45.77% 102,016,894 1,343,411 15.9
7.96
39.90
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
13.30
 32,600 13.50 13.50 13.10 0 0 0
06/07/2023
13.50
 47,700 13.70 13.80 13.40 0 0 0
05/07/2023
13.70
 11,314 13.80 13.80 13.60 0 0 0
04/07/2023
13.80
 21,199 13.80 13.80 13.50 0 0 0
03/07/2023
13.80
 12,704 13.60 13.80 13.40 0 0 0
30/06/2023
13.60
 34,698 13.80 13.80 13.40 0 0 0
29/06/2023
13.80
 28,937 14 14 13.70 0 0 0
28/06/2023
14
 84,001 13.80 14 13.80 0 0 0
27/06/2023
13.80
 29,700 13.90 13.90 13.70 0 0 0
26/06/2023
13.90
 55,710 14.10 14.20 13.70 0 0 0
23/06/2023
14.10
 59,300 14.40 14.40 14.10 0 0 0
22/06/2023
14.40
 121,885 13.80 14.40 13.70 4,000 0 0.1
21/06/2023
13.80
 53,361 14 14 13 0 0 0
20/06/2023
14
 33,299 14 14 13.80 0 0 0
19/06/2023
14
 81,000 14.30 14.30 13.70 0 0 0
16/06/2023
14.30
 123,281 14.30 14.50 13.80 0 0 0
15/06/2023
14.30
 59,698 14.40 14.50 14.10 0 0 0
14/06/2023
14.40
 83,471 14.60 15.10 14.30 0 0 0
13/06/2023
14.60
 64,578 14.60 14.70 14.40 0 0 0
12/06/2023
14.60
 110,948 14.30 14.60 13.90 0 0 0
09/06/2023
14.30
 103,344 14.10 14.40 13.90 0 0 0
08/06/2023
14.10
 131,748 14.60 14.90 14.10 0 0 0
07/06/2023
14.60
 113,235 14.70 15 13.80 0 1,034 -0.0
06/06/2023
14.70
 145,634 14.50 14.80 13.80 0 0 0
05/06/2023
14.50
 359,689 13.80 15.70 14 0 0 0
02/06/2023
13.80
 225,203 12.90 13.80 12.90 0 0 0
01/06/2023
12.90
 285,436 11.40 13 11.40 0 0 0
31/05/2023
11.40
 31,420 11.40 11.40 11.30 0 0 0
30/05/2023
11.40
 39,226 11.30 11.50 11.30 0 26 -0.0
29/05/2023
11.30
 8,300 11.30 11.30 11.30 0 0 0
26/05/2023
11.30
 21,167 11.30 11.40 11.20 0 0 0
25/05/2023
11.30
 35,200 11.60 11.60 11.20 0 0 0
24/05/2023
11.60
 1,781,524 11.60 11.90 11.60 0 0 0
23/05/2023
11.60
 21,307 11.60 11.90 11.60 0 0 0
22/05/2023
11.60
 37,921 11.50 11.60 11.60 0 0 0
19/05/2023
11.50
 27,100 11.50 11.50 11.40 0 0 0
18/05/2023
11.50
 39,407 11.50 11.50 11.40 0 0 0
17/05/2023
11.50
 32,591 11.50 11.70 11.40 0 0 0
16/05/2023
11.50
 66,531 11.60 11.60 11.30 0 0 0
15/05/2023
11.60
 58,065 11.50 11.80 11.50 0 0 0
12/05/2023
11.50
 32,661 11.60 11.70 11.30 0 0 0
11/05/2023
11.60
 100,525 11.20 11.60 11.10 0 0 0
10/05/2023
11.20
 32,205 11.10 11.20 11 0 0 0
09/05/2023
11.10
 13,924 11.10 11.10 11 0 0 0
08/05/2023
11.10
 30,311 11 11.30 11 0 0 0
05/05/2023
11
 17,600 11.10 11.10 10.90 0 0 0
04/05/2023
11.10
 45,910 11.20 11.20 11 0 0 0
28/04/2023
11.20
 38,138 11.20 11.20 11 0 0 0
27/04/2023
11.20
 43,600 11 11.30 11 0 0 0
26/04/2023
11
 5,410 11.10 11.10 10.90 0 0 0
25/04/2023
11.10
 68,621 11.30 11.30 10.90 0 0 0
24/04/2023
11.30
 20,000 11.20 11.30 11.20 0 0 0
21/04/2023
11.20
 17,529 11.20 11.30 11.20 0 0 0
20/04/2023
11.20
 24,400 11.10 11.20 11.10 0 0 0
19/04/2023
11.10
 52,403 11.30 11.40 11 0 0 0
18/04/2023
11.30
 26,738 11.30 11.60 11.30 0 0 0
17/04/2023
11.30
 21,103 11.40 11.50 11.20 0 0 0
14/04/2023
11.40
 38,651 11.40 11.90 11.40 0 0 0
13/04/2023
11.40
 81,231 12 12.10 11.40 0 0 0
12/04/2023
12
 122,215 11.80 12.30 11.80 0 0 0
11/04/2023
11.80
 187,688 11.10 11.90 11 0 0 0
10/04/2023
11.10
 101,501 10.80 11.30 10.80 0 0 0
07/04/2023
10.80
 21,601 10.70 10.80 10.70 0 0 0
06/04/2023
10.70
 33,207 10.80 10.90 10.70 0 0 0
05/04/2023
10.80
 21,153 10.80 10.80 10.70 0 0 0
04/04/2023
10.80
 17,291 10.90 10.90 10.60 0 0 0
03/04/2023
10.90
 35,100 10.60 10.90 10.70 0 0 0
31/03/2023
10.60
 11,010 10.70 10.70 10.60 0 0 0
30/03/2023
10.70
 23,027 10.80 10.80 10.60 0 0 0
29/03/2023
10.80
 23,210 10.60 10.80 10.60 0 0 0
28/03/2023
10.60
 16,957 10.80 10.80 10.60 0 0 0
27/03/2023
10.80
 2,641 10.70 10.90 10.70 0 0 0
24/03/2023
10.70
 13,242 10.80 10.80 10.70 0 0 0
23/03/2023
10.80
 0 10.80 10.80 10.70 0 0 0
22/03/2023
10.80
 31,700 10.90 10.90 10.50 0 0 0
21/03/2023
10.90
 11,500 10.70 10.90 10.70 0 0 0
20/03/2023
10.70
 8,300 10.80 11 10.70 0 0 0
17/03/2023
10.80
 15,135 10.80 10.90 10.80 0 0 0
16/03/2023
10.80
 6,410 10.90 11 10.80 0 0 0
15/03/2023
10.90
 26,321 10.80 11 10.70 0 0 0
14/03/2023
10.80
 21,002 11 11 10.50 0 0 0
13/03/2023
11
 14,035 10.70 11 10.70 0 0 0
10/03/2023
10.70
 18,641 10.90 11 10.70 700 0 0.0
09/03/2023
10.90
 70,509 10.80 11 10.80 0 0 0
08/03/2023
10.80
 33,600 10.90 11 10.70 0 0 0
07/03/2023
10.90
 9,788 10.90 11 10.70 0 0 0
06/03/2023
10.90
 5,013 10.60 11 10.70 0 0 0
03/03/2023
10.60
 19,378 10.80 11 10.60 0 0 0
02/03/2023
10.80
 6,725 11 11 10.60 0 0 0
01/03/2023
11
 13,267 10.80 11 10.70 0 0 0
28/02/2023
10.80
 4,568 10.50 10.80 10.70 0 0 0
27/02/2023
10.50
 52,451 10.70 10.70 10.30 0 0 0
24/02/2023
10.70
 20,021 10.70 10.90 10.70 0 0 0
23/02/2023
10.70
 11,357 10.80 10.90 10.70 0 0 0
22/02/2023
10.80
 23,103 11.10 11.10 10.70 0 0 0
21/02/2023
11.10
 67,902 11.10 11.20 10.90 0 0 0
20/02/2023
11.10
 34,436 10.90 11.20 10.40 0 0 0
16/02/2023
10.90
 5,612 11.10 11.10 10.80 0 0 0
15/02/2023
11.10
 96,209 10.90 11.10 10.50 0 0 0
14/02/2023
10.90
 47,409 10.90 11 10.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |