Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
02/01/2020	6.42	61	6.91	6.91	6.42	0	0	0
31/12/2019	6.91	83,826	6.36	7.19	5.64	0	0	0
30/12/2019	6.36	2,400	6.08	7.25	6.25	0	0	0
27/12/2019	6.08	16,914	5.70	6.97	6.08	0	0	0
26/12/2019	5.70	5,400	6.69	7.19	5.70	0	0	0
25/12/2019	6.69	1,000	6.08	6.69	6.69	0	0	0
24/12/2019	6.08	4,253	5.92	6.80	5.53	0	0	0
23/12/2019	5.92	3,500	5.70	5.92	5.81	0	0	0
20/12/2019	5.70	0	5.75	5.70	5.70	0	0	0
19/12/2019	5.75	16,300	5.64	5.75	5.70	0	0	0
18/12/2019	5.64	9,220	5.64	5.64	5.53	0	0	0
17/12/2019	5.64	66,100	5.64	5.64	5.53	0	0	0
16/12/2019	5.64	1,320	5.53	5.64	5.64	0	0	0
13/12/2019	5.53	0	5.53	5.53	5.53	0	0	0
12/12/2019	5.53	300	5.53	5.53	5.53	0	0	0
11/12/2019	5.53	11,400	5.53	5.53	5.48	0	0	0
10/12/2019	5.53	0	5.53	5.53	5.53	0	0	0
09/12/2019	5.53	0	5.53	5.53	5.53	0	0	0
06/12/2019	5.53	7,300	5.48	5.53	5.48	0	0	0
05/12/2019	5.48	23,300	5.25	5.48	5.31	0	0	0
04/12/2019	5.25	1,410	5.53	5.53	5.20	0	0	0
03/12/2019	5.53	8,400	5.31	5.53	5.25	0	0	0
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

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 (2026-05-18)	0.55	3.87%	6,569,000	-266,100	0	13.95 14.80 14.80
2 tháng (2026-04-17)	0.65	4.61%	13,404,900	-279,700	0	13.95 14.85 14.80
3 tháng (2026-03-18)	1.10	8.06%	19,310,900	-279,475	0.5	12.50 14.85 14.80
6 tháng (2025-12-18)	-1.85	-11.14%	49,782,000	1,999,925	35.7	12.50 18.15 14.80
12 tháng (2025-06-23)	3.94	36.42%	128,064,600	2,459,025	45.5	10.81 18.15 14.80
24 tháng (2024-06-26)	7	90.32%	189,358,882	6,859,725	94.3	6.13 18.15 14.80
36 tháng (2023-07-03)	6.13	71.01%	202,426,701	6,860,725	94.3	6.13 18.15 14.80
60 tháng (2021-07-12)	2.36	19.05%	253,322,970	6,852,736	93.7	6.13 24.94 14.80

Ngân hàng TMCP Kiên Long (klb)

THỐNG KÊ GIAO DỊCH