Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
02/12/2019	5.31	0	5.31	5.31	5.31	0	0	0
29/11/2019	5.31	100	5.31	5.31	5.31	0	0	0
28/11/2019	5.31	6	5.31	5.31	5.31	0	0	0
27/11/2019	5.31	100	5.31	5.31	5.31	0	0	0
26/11/2019	5.31	3,897	5.42	5.42	5.03	0	0	0
25/11/2019	5.42	0	5.42	5.42	5.42	0	0	0
22/11/2019	5.42	100	5.14	5.42	5.42	0	0	0
21/11/2019	5.14	4,776	5.59	5.59	5.09	0	0	0
20/11/2019	5.59	5,320	5.53	5.59	5.09	0	0	0
19/11/2019	5.53	600	5.20	5.53	5.48	0	0	0
18/11/2019	5.20	4,600	5.53	5.53	5.20	0	0	0
15/11/2019	5.53	1,200	5.37	5.70	5.53	0	0	0
14/11/2019	5.37	0	5.37	5.37	5.37	0	0	0
13/11/2019	5.37	400	5.59	5.59	5.25	0	0	0
12/11/2019	5.59	5,210	5.59	5.59	5.31	0	0	0
11/11/2019	5.59	0	5.59	5.59	5.59	0	0	0
08/11/2019	5.59	0	5.59	5.59	5.59	0	0	0
07/11/2019	5.59	0	5.59	5.59	5.59	0	0	0
06/11/2019	5.59	0	5.59	5.59	5.59	0	0	0
05/11/2019	5.59	0	5.59	5.59	5.59	0	0	0
04/11/2019	5.59	0	5.59	5.59	5.59	0	0	0
01/11/2019	5.59	0	5.53	5.59	5.59	0	0	0
31/10/2019	5.53	16,500	5.53	5.64	5.48	0	0	0
30/10/2019	5.53	248	5.53	5.53	5.53	0	0	0
29/10/2019	5.53	800	5.37	5.53	5.48	0	0	0
28/10/2019	5.37	1,110	5.53	5.53	5.37	0	0	0
25/10/2019	5.53	300	5.53	5.53	5.53	0	0	0
24/10/2019	5.53	1,400	5.53	5.53	5.37	0	0	0
23/10/2019	5.53	1,000	5.53	5.53	5.53	0	0	0
22/10/2019	5.53	7,700	5.53	5.53	5.53	0	0	0
21/10/2019	5.53	5,500	5.53	5.53	5.48	0	0	0
18/10/2019	5.53	2,952	5.25	5.53	5.25	0	0	0
17/10/2019	5.25	37	5.25	5.25	5.25	0	0	0
16/10/2019	5.25	2,011	5.53	5.53	5.25	0	0	0
15/10/2019	5.53	200	5.53	5.53	5.53	0	0	0
14/10/2019	5.53	4,800	5.53	5.53	5.25	0	0	0
11/10/2019	5.53	300	5.53	5.53	5.53	0	0	0
10/10/2019	5.53	211	5.53	5.53	5.53	0	0	0
09/10/2019	5.53	800	5.53	5.53	5.53	0	0	0
08/10/2019	5.53	1,800	5.25	5.59	5.31	0	0	0
07/10/2019	5.25	2,700	5.48	5.48	5.25	0	0	0
04/10/2019	5.48	1,300	5.53	5.53	5.48	0	0	0
03/10/2019	5.53	200	5.59	5.59	5.53	0	0	0
02/10/2019	5.59	6,400	5.53	5.59	5.31	0	0	0
01/10/2019	5.53	1,300	5.59	5.59	5.53	0	0	0
30/09/2019	5.59	43,300	5.14	5.59	5.14	0	0	0
27/09/2019	5.14	16,200	5.53	5.53	5.14	0	0	0
26/09/2019	5.53	12,500	5.59	5.59	5.03	0	0	0
25/09/2019	5.59	2,000	5.53	5.59	5.59	0	0	0
24/09/2019	5.53	59,004	4.98	5.53	4.98	0	0	0
23/09/2019	4.98	41,608	5.59	5.59	4.98	0	0	0
20/09/2019	5.59	5,800	5.59	5.59	5.59	0	0	0
19/09/2019	5.59	5,700	5.64	5.64	5.59	0	0	0
18/09/2019	5.64	0	5.64	5.64	5.64	0	0	0
17/09/2019	5.64	0	5.64	5.64	5.64	0	0	0
16/09/2019	5.64	0	5.64	5.64	5.64	0	0	0
13/09/2019	5.64	0	5.64	5.64	5.64	0	0	0
12/09/2019	5.64	0	5.64	5.64	5.64	0	0	0
11/09/2019	5.64	0	5.64	5.64	5.64	0	0	0
10/09/2019	5.64	0	5.64	5.64	5.64	0	0	0
09/09/2019	5.64	0	5.64	5.64	5.64	0	0	0
06/09/2019	5.64	10,401	5.53	5.64	5.53	0	0	0
05/09/2019	5.53	80	5.53	5.53	5.53	0	0	0
04/09/2019	5.53	10	5.53	5.53	5.53	0	0	0
03/09/2019	5.53	610	5.59	5.59	5.53	0	0	0
30/08/2019	5.59	0	5.59	5.59	5.59	0	0	0
29/08/2019	5.59	200	5.53	5.59	5.59	0	0	0
28/08/2019	5.53	1,010	5.53	5.53	5.53	0	0	0
27/08/2019	5.53	300	5.53	5.53	5.53	0	0	0
26/08/2019	5.53	101	5.64	5.64	5.53	0	0	0
23/08/2019	5.64	0	5.64	5.64	5.64	0	0	0
22/08/2019	5.64	212	5.37	5.64	5.64	0	0	0
21/08/2019	5.37	600	5.64	5.64	5.37	0	0	0
20/08/2019	5.64	500	5.59	5.64	5.59	0	0	0
19/08/2019	5.59	600	5.64	5.64	5.37	0	0	0
16/08/2019	5.64	10,900	5.64	5.64	5.25	0	0	0
15/08/2019	5.64	12,105	5.20	5.64	5.48	0	0	0
14/08/2019	5.20	200	5.53	5.53	5.20	0	0	0
13/08/2019	5.53	0	5.53	5.53	5.53	0	0	0
12/08/2019	5.53	3,000	5.53	5.53	5.53	0	0	0
09/08/2019	5.53	600	5.53	5.53	5.48	0	0	0
08/08/2019	5.53	300	5.48	5.53	5.53	0	0	0
07/08/2019	5.48	110	5.14	5.48	5.48	0	0	0
06/08/2019	5.14	1,500	5.53	5.53	5.09	0	0	0
05/08/2019	5.53	300	5.59	5.59	5.53	0	0	0
02/08/2019	5.59	0	5.59	5.59	5.59	0	0	0
01/08/2019	5.59	300	5.53	5.59	5.53	0	0	0
31/07/2019	5.53	300	5.53	5.53	5.53	0	0	0
30/07/2019	5.53	600	5.53	5.53	5.48	0	0	0
29/07/2019	5.53	1,328	5.53	5.59	5.37	0	0	0
26/07/2019	5.53	800	5.53	5.53	5.53	0	0	0
25/07/2019	5.53	1,000	5.53	5.53	5.53	0	0	0
24/07/2019	5.53	1,700	5.42	5.64	5.37	0	0	0
23/07/2019	5.42	1,316	5.64	5.64	5.42	0	0	0
22/07/2019	5.64	16	5.64	5.64	5.64	0	0	0
19/07/2019	5.64	312	5.64	5.64	5.59	0	0	0
18/07/2019	5.64	1,002	5.64	5.64	5.59	0	0	0
17/07/2019	5.64	1,216	5.59	5.64	5.59	0	0	0
16/07/2019	5.59	500	5.42	5.59	5.59	0	0	0
15/07/2019	5.42	1,498	5.64	5.64	5.42	0	0	0

Page:
<<
15
16
17
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	0.70	4.43%	6,724,800	-33,900	-0.6	14.80 16.50 16.30
2 tháng (2025-10-06)	0.20	1.23%	20,181,100	14,700	0.3	14.80 17.50 16.30
3 tháng (2025-09-08)	3.19	23.94%	37,221,500	-1,200	0.5	13.31 18 16.30
6 tháng (2025-06-09)	6.12	59.04%	81,571,600	463,100	9.9	10.38 18 16.30
12 tháng (2024-12-10)	9.06	121.85%	123,826,704	2,923,000	34.7	6.13 18 16.30
24 tháng (2023-12-18)	9.44	133.63%	144,765,684	4,861,500	58.6	6.13 18 16.30
36 tháng (2022-12-21)	9.81	146.73%	158,874,771	4,866,097	58.7	6.13 18 16.30
60 tháng (2020-12-31)	5.83	54.57%	226,210,537	4,847,111	57.8	6.13 24.94 16.30

Ngân hàng TMCP Kiên Long (klb)

THỐNG KÊ GIAO DỊCH