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
(2024-08-20) 		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)
16/09/2022
25
 9,193 24.90 25.80 23.90 0 0 0
15/09/2022
24.90
 997 25 25.20 24.80 0 0 0
14/09/2022
25
 1,278 24.10 25.50 24.70 0 0 0
13/09/2022
24.10
 1,011 23.60 26 23.90 0 0 0
12/09/2022
23.60
 2,776 25.70 26 23.60 0 52 -0.0
09/09/2022
25.70
 4,815 25.70 25.70 24.50 0 0 0
08/09/2022
25.70
 3,097 24.90 26 24.50 0 0 0
07/09/2022
24.90
 10,500 25.30 25.30 24.90 0 0 0
06/09/2022
25.30
 2,100 25.50 26 25.30 0 0 0
05/09/2022
25.50
 3,034 25.40 26 25.50 0 0 0
31/08/2022
25.40
 4,513 26.40 26.40 25.40 0 0 0
30/08/2022
26.40
 333 25 26.40 25.30 0 0 0
29/08/2022
25
 1,820 27.40 27.40 24.80 0 0 0
26/08/2022
27.40
 19,741 26.70 27.50 26.50 0 0 0
25/08/2022
26.70
 4,827 25.60 26.70 26.50 0 0 0
24/08/2022
25.60
 6,600 25.40 26.20 25.60 0 0 0
23/08/2022
25.40
 5,500 25.70 26.60 24.10 0 0 0
22/08/2022
25.70
 7,300 25.90 26 25.70 0 0 0
19/08/2022
25.90
 9,500 25.70 26.70 25.50 0 0 0
18/08/2022
25.70
 6,100 27.60 27.60 25.70 0 0 0
17/08/2022
27.60
 3,101 25.90 27.70 26.50 0 0 0
16/08/2022
25.90
 41,620 26.60 28.60 25.50 0 0 0
15/08/2022
26.60
 45,369 27.30 27.70 26.50 0 0 0
12/08/2022
27.30
 7,200 27.90 27.90 27.30 0 0 0
11/08/2022
27.90
 11,983 29.20 29.20 27.50 0 0 0
10/08/2022
29.20
 21,100 28.40 30 27.80 0 0 0
09/08/2022
28.40
 23,107 26.80 28.60 26.90 0 0 0
08/08/2022
26.80
 55,461 24.50 26.80 24.40 0 0 0
05/08/2022
24.50
 7,066 24.20 24.60 24.10 0 0 0
04/08/2022
24.20
 7,466 23.30 24.20 23.50 0 0 0
03/08/2022
23.30
 6,674 23.10 23.40 23.20 0 0 0
02/08/2022
23.10
 4,748 23.60 23.70 23 0 0 0
01/08/2022
23.60
 102 23.60 23.60 23.60 0 0 0
29/07/2022
23.60
 100 23.50 23.60 23.60 0 0 0
28/07/2022
23.50
 3,101 23.20 24 23.40 0 0 0
27/07/2022
23.20
 1,910 23.40 24.50 23.20 0 0 0
26/07/2022
23.40
 3,601 23.50 23.50 23.30 0 0 0
25/07/2022
23.50
 1,375 23.90 23.90 22.20 0 0 0
22/07/2022
23.90
 200 23.90 23.90 23.90 0 0 0
21/07/2022
23.90
 1,536 24.20 24.20 23.90 0 0 0
20/07/2022
24.20
 5,772 23.40 24.40 23 0 4,000 -0.1
19/07/2022
23.40
 1,500 23.80 23.80 23.40 0 0 0
18/07/2022
23.80
 600 24.10 24.10 23.60 0 0 0
15/07/2022
24.10
 5,790 24.20 24.20 23.90 0 0 0
14/07/2022
24.20
 1,110 24.10 24.20 24.10 0 0 0
13/07/2022
24.10
 1,609 23.70 24.20 24.10 0 0 0
12/07/2022
23.70
 3,733 24.30 24.30 22.80 0 0 0
11/07/2022
24.30
 2,000 25.50 25.50 24.30 0 0 0
08/07/2022
25.50
 100 25 25.50 25.50 0 0 0
07/07/2022
25
 6,091 24.90 25 22.10 0 0 0
06/07/2022
24.90
 700 25 25 24.90 0 0 0
05/07/2022
25
 4,273 24.90 25 22.80 0 0 0
04/07/2022
24.90
 300 24.70 24.90 24.90 0 0 0
01/07/2022
24.70
 730 24.90 24.90 22.70 0 100 -0.0
30/06/2022
24.90
 510 24.90 25 24.90 0 0 0
29/06/2022
24.90
 1,100 24.90 24.90 24.90 0 0 0
28/06/2022
24.90
 3,600 23.70 24.90 23.60 0 0 0
27/06/2022
23.70
 2,820 22.90 23.70 22.90 0 0 0
24/06/2022
22.90
 320 22.90 23 22.90 0 0 0
23/06/2022
22.90
 3 22.80 22.90 22.90 0 0 0
22/06/2022
22.80
 2,100 24.50 24.50 22.70 0 0 0
21/06/2022
24.50
 1,477 23.80 24.50 22.50 0 0 0
20/06/2022
23.80
 6,218 22 24 20.10 0 400 -0.0
17/06/2022
22
 1,217 22.80 23.20 20.10 0 0 0
16/06/2022
22.80
 12,056 23.20 23.50 22.80 0 0 0
15/06/2022
23.20
 1,408 26 26 23 0 0 0
14/06/2022
26
 2,059 26.90 26.90 22.20 0 0 0
13/06/2022
26.90
 921 26.70 26.90 25 0 0 0
10/06/2022
26.70
 2,430 26.30 27.30 26.30 0 0 0
09/06/2022
26.30
 120 27.10 27.10 26.30 0 0 0
08/06/2022
27.10
 3,764 27 27.50 26.50 0 0 0
07/06/2022
27
 2,100 27.20 27.20 27 0 0 0
06/06/2022
27.20
 4,200 27 27.20 26.90 0 0 0
03/06/2022
27
 11,472 27 27 26.60 0 30 -0.0
02/06/2022
27
 3,300 27.90 27.90 27 100 0 0.0
01/06/2022
27.90
 10,910 27.40 27.90 26.90 0 0 0
31/05/2022
27.40
 6,913 27.50 28.10 27.40 0 0 0
30/05/2022
27.50
 11,110 28 28 26.90 0 0 0
27/05/2022
28
 1,746 28.30 28.90 28 0 0 0
26/05/2022
28.30
 3,500 28.40 28.50 28.10 0 0 0
25/05/2022
28.40
 16,423 28 28.40 28 0 0 0
24/05/2022
28
 4,600 29 29 28 0 0 0
23/05/2022
29
 7,151 28.30 29.20 26.60 0 0 0
20/05/2022
28.30
 7,540 30 30 28.30 100 0 0.0
19/05/2022
30
 2,417 29.20 30.10 29.20 0 0 0
18/05/2022
29.20
 456 31 31 29.20 56 0 0.0
17/05/2022
31
 4,046 28 31 29.40 0 0 0
16/05/2022
28
 4,307 30 31 28 0 0 0
13/05/2022
30
 1,512 29 30.80 30 0 0 0
12/05/2022
29
 619 29.20 31.80 29 0 100 -0.0
11/05/2022
29.20
 305 32.60 32.60 29.20 0 0 0
10/05/2022
32.60
 4,669 28.40 32.60 28.40 0 100 -0.0
09/05/2022
28.40
 3,435 31.10 31.10 28.20 0 0 0
06/05/2022
31.10
 4,133 31.70 31.70 30 0 0 0
05/05/2022
31.70
 2,820 32.70 32.70 30 0 0 0
04/05/2022
32.70
 1,419 33 33 30.10 0 0 0
29/04/2022
33
 2,203 30 33.10 30 0 0 0
28/04/2022
30
 6,750 29.80 30 29.50 0 0 0
27/04/2022
29.80
 2,785 30.20 30.20 29.70 0 0 0
26/04/2022
30.20
 4,485 28.50 30.20 28.40 0 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |