Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
12/07/2019	5.64	500	5.64	5.64	5.64	0	0	0
11/07/2019	5.64	300	5.64	5.64	5.64	0	0	0
10/07/2019	5.64	23,300	5.64	5.64	5.03	0	0	0
09/07/2019	5.64	500	5.70	5.70	5.59	0	0	0
08/07/2019	5.70	520	5.70	5.70	5.70	0	0	0
05/07/2019	5.70	0	5.70	5.70	5.70	0	0	0
04/07/2019	5.70	0	5.75	5.70	5.70	0	0	0
03/07/2019	5.75	1,010	5.81	5.81	5.53	0	0	0
02/07/2019	5.81	1,500	5.81	5.81	5.53	0	0	0

Page:
<<
16
17
18
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-03-30)	1.45	11.20%	7,776,500	38,185	0.5	12.95 14.65 14.65
2 tháng (2026-03-02)	-0.30	-2.04%	12,990,600	791,985	10.9	12.50 14.70 14.65
3 tháng (2026-01-29)	-0.75	-4.95%	19,418,900	1,480,085	21.3	12.50 15.40 14.65
6 tháng (2025-10-31)	-2.30	-13.77%	53,088,900	2,282,285	35.1	12.50 18.15 14.65
12 tháng (2025-05-05)	6.71	87.32%	142,099,500	3,378,485	47.7	7.69 18.15 14.65
24 tháng (2024-05-09)	7.28	102.11%	186,298,072	7,176,985	94.3	6.13 18.15 14.65
36 tháng (2023-05-15)	7.15	98.62%	196,814,616	7,180,925	94.3	6.13 18.15 14.65
60 tháng (2021-05-25)	-0.04	-0.25%	251,077,934	7,161,196	93.5	6.13 24.94 14.65

Ngân hàng TMCP Kiên Long (klb)

THỐNG KÊ GIAO DỊCH