Ngân hàng TMCP Kiên Long (klb)

11.30
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
(2024-04-22) 		0.20 1.80% 134,500 -2,800 -0.0
10.90
11.50
11.30
2 tháng
(2024-03-21) 		-0.70 -5.83% 482,800 -1,800 -0.0
10.90
12.20
11.30
3 tháng
(2024-02-20) 		-0.90 -7.38% 964,000 -1,800 -0.0
10.90
12.40
11.30
6 tháng
(2023-11-22) 		-0.30 -2.59% 2,098,700 1,000 0.0
10.90
12.70
11.30
12 tháng
(2023-05-26) 		0 0% 8,492,586 3,940 0.1
10.90
15.20
11.30
24 tháng
(2022-05-31) 		-16.10 -58.76% 16,910,501 1,055 -0.0
10.50
29.20
11.30
36 tháng
(2021-06-07) 		-13.04 -53.57% 60,662,982 -6,989 -0.6
10.50
39.90
11.30
60 tháng
(2019-06-17) 		2.36 26.43% 89,472,034 4,311 -0.6
7.96
39.90
11.30
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
11.30
-0.20
 24,800 11.50 11.50 11 0 0 0
#2 16/05/2024
11.50
0.10
 5,200 11.40 11.50 11.40 0 0 0
#3 15/05/2024
11.40
0
 4,000 11.40 11.40 11.20 0 0 0
#4 14/05/2024
11.40
0.10
 3,700 11.40 11.40 11.40 0 0 0
#5 13/05/2024
11.30
0
 10,400 11.50 11.50 11.10 0 0 0
#6 10/05/2024
11.30
-0.10
 5,500 11.30 11.40 11.30 0 0 0
#7 09/05/2024
11.40
0.30
 26,100 11.30 11.50 11 0 0 0
#8 08/05/2024
11.10
-0.20
 4,900 11.20 11.30 11.10 0 0 0
#9 07/05/2024
11.30
0.10
 15,300 11 11.30 11 0 0 0
#10 06/05/2024
11.20
0
 10,400 11.20 11.20 11 0 0 0
#11 03/05/2024
11.20
0.30
 200 11.20 11.20 11.20 0 0 0
#12 02/05/2024
10.90
-0.30
 600 10.90 10.90 10.90 0 0 0
#13 26/04/2024
11.20
0.30
 3,400 11 11.30 10.90 0 0 0
#14 25/04/2024
10.90
-0.20
 1,000 10.90 10.90 10.90 0 0 0
#15 24/04/2024
11.10
0.20
 6,000 11.20 11.30 11 0 0 0
#16 23/04/2024
10.90
-0.20
 5,800 11 11 10.90 0 0 0
#17 22/04/2024
11.10
0.10
 7,200 10.90 11.10 10.70 0 2,800 -0.0
#18 19/04/2024
11
-0.70
 18,600 11.10 11.20 10.90 0 0 0
#19 17/04/2024
11.70
0.40
 4,200 11.10 11.70 11.10 0 0 0
#20 16/04/2024
11.30
-0.20
 13,700 11.60 11.60 10.60 0 0 0
#21 15/04/2024
11.50
-0.50
 7,700 11.90 11.90 11.50 0 0 0
#22 12/04/2024
12
0.10
 9,700 11.80 12 11.50 0 0 0
#23 11/04/2024
11.90
0.10
 5,100 11.90 11.90 11.70 0 0 0
#24 10/04/2024
11.80
0
 14,900 11.80 11.90 11.80 0 0 0
#25 09/04/2024
11.80
0.10
 4,200 11.50 11.80 11.50 0 0 0
#26 08/04/2024
11.70
-0.20
 7,700 12 12 11.60 0 0 0
#27 05/04/2024
11.90
0.20
 5,000 11.60 11.90 11.50 0 0 0
#28 04/04/2024
11.70
-0.10
 47,300 11.80 12.10 11.60 0 0 0
#29 03/04/2024
11.80
0
 30,900 11.80 12 11.70 0 0 0
#30 02/04/2024
11.80
-0.10
 28,900 11.90 11.90 11.70 0 0 0
#31 01/04/2024
11.90
0
 23,600 11.90 12 11.70 0 0 0
#32 29/03/2024
11.90
0
 18,700 11.90 11.90 11.80 0 0 0
#33 28/03/2024
11.90
-0.30
 7,300 12.10 12.10 11.90 0 0 0
#34 27/03/2024
12.20
0
 29,200 12.20 12.30 11.80 0 0 0
#35 26/03/2024
12.20
0.20
 24,600 12.10 12.20 12 1,000 0 0.0
#36 25/03/2024
12
-0.10
 12,000 12.10 12.10 11.90 0 0 0
#37 22/03/2024
12.10
0.10
 21,100 12 12.20 11.90 0 0 0
#38 21/03/2024
12
-0.10
 13,900 12.10 12.10 11.90 0 0 0
#39 20/03/2024
12.10
0.30
 21,700 11.80 12.10 11.80 0 0 0
#40 19/03/2024
11.80
0
 4,200 11.80 11.80 11.80 0 0 0
#41 18/03/2024
11.80
-0.10
 42,000 11.90 11.90 11.70 0 0 0
#42 15/03/2024
11.90
0
 9,700 11.90 12.10 11.90 0 0 0
#43 14/03/2024
11.90
-0.10
 14,500 12 12.10 11.90 0 0 0
#44 13/03/2024
12
0.10
 10,500 11.90 12 11.80 0 0 0
#45 12/03/2024
11.90
0
 9,900 11.90 12 11.80 0 0 0
#46 11/03/2024
11.90
-0.20
 17,300 12.10 12.10 11.80 0 0 0
#47 08/03/2024
12.10
-0.10
 24,100 12.20 12.20 12 0 0 0
#48 07/03/2024
12.20
0
 15,000 12.20 12.20 12.10 0 0 0
#49 06/03/2024
12.20
0
 31,100 12.20 12.20 12 0 0 0
#50 05/03/2024
12.20
0.10
 21,500 12.10 12.20 12 0 0 0
#51 04/03/2024
12.10
-0.10
 19,000 12.20 12.20 12.10 0 0 0
#52 01/03/2024
12.20
0.20
 16,400 12 12.20 12.10 0 0 0
#53 29/02/2024
12
-0.30
 82,000 12.30 12.30 11.90 0 0 0
#54 28/02/2024
12.30
0.10
 22,500 12.20 12.30 12.10 0 0 0
#55 27/02/2024
12.20
0
 10,700 12.20 12.20 12 0 0 0
#56 26/02/2024
12.20
-0.10
 17,200 12.30 12.30 11.80 0 0 0
#57 23/02/2024
12.30
-0.10
 39,400 12.40 12.60 12.30 0 0 0
#58 22/02/2024
12.40
0.20
 26,600 12.20 12.40 12.20 0 0 0
#59 21/02/2024
12.20
0
 15,600 12.20 12.30 12.20 0 0 0
#60 20/02/2024
12.20
0.10
 10,300 12.10 12.50 12.20 0 0 0
#61 19/02/2024
12.10
-0.10
 11,300 12.20 12.40 12.10 0 0 0
#62 16/02/2024
12.20
-0.20
 4,700 12.40 12.50 12.20 0 0 0
#63 15/02/2024
12.40
0.30
 41,200 12.10 12.50 12 0 0 0
#64 07/02/2024
12.10
0
 16,500 12.10 12.20 12 0 0 0
#65 06/02/2024
12.10
0.10
 14,700 12 12.20 12.10 0 0 0
#66 05/02/2024
12
0.10
 20,000 11.90 12.20 11.80 0 0 0
#67 02/02/2024
11.90
0
 5,900 11.90 11.90 11.80 0 0 0
#68 01/02/2024
11.90
0
 3,600 11.90 11.90 11.90 0 0 0
#69 31/01/2024
11.90
-0.10
 14,000 12 13 11.90 0 0 0
#70 30/01/2024
12
0.10
 5,500 11.90 12.20 11.90 0 0 0
#71 29/01/2024
11.90
-0.10
 5,200 12 12 11.90 0 0 0
#72 26/01/2024
12
0
 43,000 12 12.50 11.90 0 0 0
#73 25/01/2024
12
0.20
 18,100 11.80 12.30 11.80 0 0 0
#74 24/01/2024
11.80
-0.40
 41,800 12.20 12.20 11.80 0 0 0
#75 23/01/2024
12.20
0.20
 11,900 12 12.20 11.80 0 0 0
#76 22/01/2024
12
-0.10
 17,700 12.10 12.20 12 0 0 0
#77 19/01/2024
12.10
0
 11,900 12.10 12.50 12 0 0 0
#78 18/01/2024
12.10
-0.10
 5,900 12.20 12.20 12 0 0 0
#79 17/01/2024
12.20
-0.20
 26,900 12.40 12.40 12 0 0 0
#80 16/01/2024
12.40
0
 16,900 12.40 12.40 12 0 0 0
#81 15/01/2024
12.40
-0.30
 18,800 12.70 12.70 12.30 0 0 0
#82 12/01/2024
12.70
0
 42,400 12.70 13 12.30 0 0 0
#83 11/01/2024
12.70
0.80
 118,300 11.90 13.50 11.90 0 0 0
#84 10/01/2024
11.90
-0.10
 17,200 12 12.10 11.80 0 0 0
#85 09/01/2024
12
0
 35,800 12 12.10 11.60 0 0 0
#86 08/01/2024
12
-0.10
 13,400 12.10 12.10 11.80 0 0 0
#87 05/01/2024
12.10
0.30
 30,300 11.80 12.40 11.80 2,800 0 0.0
#88 04/01/2024
11.80
0.20
 50,500 11.60 12.30 11.60 0 0 0
#89 03/01/2024
11.60
0.10
 18,400 11.50 11.70 11.40 0 0 0
#90 02/01/2024
11.50
0.10
 9,900 11.40 12.10 11.50 0 0 0
#91 29/12/2023
11.40
-0.10
 4,200 11.50 11.60 11.40 0 0 0
#92 28/12/2023
11.50
0.10
 6,700 11.40 11.50 11.40 0 0 0
#93 27/12/2023
11.40
-0.10
 25,700 11.50 11.50 11.30 0 0 0
#94 26/12/2023
11.50
-0.10
 3,700 11.60 11.60 11.50 0 0 0
#95 25/12/2023
11.60
0.10
 10,700 11.50 11.60 11.40 0 0 0
#96 22/12/2023
11.50
0.10
 6,600 11.40 11.80 11.30 0 0 0
#97 21/12/2023
11.40
-0.10
 1,100 11.50 11.50 11.40 0 0 0
#98 20/12/2023
11.50
0.10
 3,600 11.40 11.60 11.30 0 0 0
#99 19/12/2023
11.40
0.10
 8,400 11.30 11.50 11.30 0 0 0
#100 18/12/2023
11.30
-0.30
 4,600 11.60 11.60 11.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |