Ngân hàng TMCP Phát triển TPHCM (hdb)

24.70
-0.10
(-0.40%)
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
(2024-10-23) 		-2.25 -8.35% 173,341,800 -35,402,410 -896.6
24.55
27.30
24.70
2 tháng
(2024-09-23) 		-2.30 -8.52% 374,610,900 -59,480,710 -1,549.5
24.55
28.30
24.70
3 tháng
(2024-08-26) 		-2.40 -8.86% 475,836,000 -74,380,110 -1,948.5
24.55
28.30
24.70
6 tháng
(2024-05-27) 		1.84 8.05% 975,326,200 -125,377,000 -3,189.4
21.47
28.30
24.70
12 tháng
(2023-11-28) 		7.36 42.47% 1,811,466,500 -157,333,077 -3,944.5
17.29
28.30
24.70
24 tháng
(2022-12-05) 		11.27 83.91% 2,766,815,800 -118,781,422 -3,164.1
12.60
28.30
24.70
36 tháng
(2021-12-08) 		5.49 28.60% 3,566,015,500 -96,328,056 -2,644.0
11.09
28.30
24.70
60 tháng
(2019-12-19) 		16.65 206.74% 5,163,390,210 -176,492,396 -4,445.4
5.30
28.30
24.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
13.84
 3,695,000 13.51 13.84 13.51 960,200 587,200 10.1
16/04/2021
13.51
 4,639,500 13.87 13.89 13.44 588,000 140,300 12.1
15/04/2021
13.87
 4,656,800 14.15 14.15 13.87 435,700 231,400 5.6
14/04/2021
14.15
 2,954,300 14.02 14.15 13.87 460,800 289,500 4.8
13/04/2021
14.02
 5,844,900 14.15 14.35 13.95 424,000 286,000 3.9
12/04/2021
14.15
 9,500,100 14.20 14.25 13.69 659,900 1,251,800 -16.3
09/04/2021
14.20
 3,890,400 14.22 14.28 14.15 1,220,700 747,500 13.3
08/04/2021
14.22
 5,669,400 14.07 14.30 14.15 1,149,300 660,900 13.7
07/04/2021
14.07
 4,333,600 14.00 14.10 13.89 1,281,600 120,500 32.0
06/04/2021
14.00
 5,343,500 14.02 14.10 13.79 1,988,600 1,197,000 21.8
05/04/2021
14.02
 5,898,700 13.82 14.35 13.97 843,800 103,900 20.9
02/04/2021
13.82
 6,221,100 13.59 13.89 13.69 444,400 341,900 2.8
01/04/2021
13.59
 3,531,500 13.39 13.64 13.39 525,700 114,400 11.0
31/03/2021
13.39
 3,883,700 13.29 13.59 13.34 258,300 495,500 -6.3
30/03/2021
13.29
 4,092,000 13.18 13.36 13.11 254,800 1,593,400 -34.9
29/03/2021
13.18
 3,149,300 13.06 13.29 13.03 408,400 734,800 -8.4
26/03/2021
13.06
 4,007,600 12.98 13.16 12.58 308,500 68,100 6.2
25/03/2021
12.98
 4,130,500 12.93 13.13 12.88 98,000 770,900 -17.2
24/03/2021
12.93
 5,338,200 13.44 13.44 12.68 60,700 1,091,900 -26.6
23/03/2021
13.44
 3,947,000 13.67 13.67 13.34 47,100 371,300 -8.6
22/03/2021
13.67
 3,963,200 13.77 13.77 13.54 138,100 12,800 3.4
19/03/2021
13.77
 4,935,200 13.95 13.95 13.67 161,100 515,300 -9.6
18/03/2021
13.95
 7,237,000 13.95 14.10 13.69 151,600 206,200 -1.5
17/03/2021
13.95
 7,798,100 13.59 14.00 13.64 289,900 451,500 -4.4
16/03/2021
13.59
 4,549,400 13.51 13.64 13.44 27,900 460,700 -11.6
15/03/2021
13.51
 2,840,700 13.51 13.59 13.46 3,400 262,200 -6.9
12/03/2021
13.51
 4,051,500 13.39 13.62 13.41 20,300 326,800 -8.2
11/03/2021
13.39
 3,621,700 13.24 13.49 13.24 55,400 475,600 -11.0
10/03/2021
13.24
 2,806,700 13.16 13.29 12.98 73,100 686,300 -15.8
09/03/2021
13.16
 2,548,600 13.16 13.24 12.80 175,300 397,300 -5.7
08/03/2021
13.16
 2,950,800 13.11 13.34 13.11 80,900 579,900 -13.0
05/03/2021
13.11
 5,045,400 13.29 13.34 12.98 86,550 1,661,650 -40.7
04/03/2021
13.29
 4,433,800 13.67 13.69 13.08 176,500 946,700 -20.4
03/03/2021
13.67
 5,701,400 13.54 13.84 13.44 3,000 523,900 -14.0
02/03/2021
13.54
 8,274,900 13.08 13.69 13.13 73,800 223,200 -3.9
01/03/2021
13.08
 3,271,800 12.75 13.08 12.83 392,800 620,300 -5.8
26/02/2021
12.75
 4,328,500 12.93 12.93 12.65 231,300 1,732,200 -37.7
25/02/2021
12.93
 4,931,000 12.91 13.03 12.58 198,600 883,400 -17.3
24/02/2021
12.91
 4,438,700 13.16 13.26 12.78 213,200 983,300 -19.8
23/02/2021
13.16
 4,611,000 13.08 13.31 12.93 52,100 424,300 -9.7
22/02/2021
13.08
 6,535,800 12.96 13.29 12.96 341,200 579,100 -6.1
19/02/2021
12.96
 4,034,000 12.93 13.06 12.63 1,084,200 559,000 13.4
18/02/2021
12.93
 4,632,300 12.88 13.08 12.68 1,318,600 1,458,300 -3.6
17/02/2021
12.88
 4,203,900 12.22 12.88 12.22 1,020,400 548,800 11.7
09/02/2021
12.22
 3,156,000 11.89 12.22 11.82 366,000 79,800 6.8
08/02/2021
11.89
 3,918,400 12.22 12.22 11.59 349,300 267,000 2.0
05/02/2021
12.22
 3,084,000 11.94 12.22 11.94 823,900 616,400 5.0
04/02/2021
11.94
 3,323,600 12.17 12.25 11.84 1,814,800 2,929,200 -26.4
03/02/2021
12.17
 4,470,000 11.77 12.22 11.77 264,700 1,395,000 -26.6
02/02/2021
11.77
 3,057,100 11.26 11.92 11.13 891,900 1,451,200 -12.4
01/02/2021
11.26
 3,380,300 11.31 11.74 11.06 842,700 612,200 5.2
29/01/2021
11.31
 5,395,400 11.00 11.77 10.24 1,743,200 222,900 33.8
28/01/2021
11.00
 4,508,900 11.82 11.82 11.00 481,100 443,500 0.9
27/01/2021
11.82
 4,373,100 12.42 12.55 11.66 839,000 575,900 6.4
26/01/2021
12.42
 3,770,100 13.01 13.01 12.17 683,400 338,900 8.6
25/01/2021
13.01
 2,373,100 13.24 13.24 12.93 1,024,300 596,200 11.1
22/01/2021
13.24
 2,937,200 13.08 13.41 13.03 353,300 199,500 4.1
21/01/2021
13.08
 4,714,900 12.93 13.34 12.68 544,100 1,633,500 -28.0
20/01/2021
12.93
 6,660,300 12.86 13.11 12.17 2,345,700 466,900 46.9
19/01/2021
12.86
 5,782,200 13.82 13.82 12.86 976,009 1,935,009 -25.0
18/01/2021
13.82
 5,150,200 14.15 14.15 13.69 1,038,600 1,506,900 -12.9
15/01/2021
14.15
 7,103,500 13.59 14.20 13.67 1,342,000 709,700 17.6
14/01/2021
13.59
 3,675,000 13.62 13.69 13.44 630,700 556,400 2.0
13/01/2021
13.62
 6,388,800 13.57 13.69 13.54 2,977,100 1,506,500 39.4
12/01/2021
13.57
 5,101,900 13.62 13.64 13.34 1,456,000 571,300 23.5
11/01/2021
13.62
 6,768,300 13.74 13.92 13.44 1,562,300 205,800 36.6
08/01/2021
13.74
 6,924,700 13.59 13.95 13.59 1,871,600 377,300 40.5
07/01/2021
13.59
 8,328,800 13.01 13.67 13.16 2,795,500 239,700 67.1
06/01/2021
13.01
 11,331,100 12.55 13.24 12.58 2,717,400 686,300 52.4
05/01/2021
12.55
 7,231,800 12.22 12.63 12.22 454,000 407,300 1.2
04/01/2021
12.22
 6,829,000 12.04 12.27 12.12 185,600 1,317,000 -27.1
31/12/2020
12.04
 2,587,530 11.97 12.15 11.97 31,760 78,800 -1.1
30/12/2020
11.97
 3,005,990 11.99 12.12 11.97 635,560 714,910 -1.6
29/12/2020
11.99
 3,524,870 12.09 12.12 11.94 27,540 192,130 -3.9
28/12/2020
12.09
 5,670,670 12.17 12.40 11.94 86,500 80,120 0.2
25/12/2020
12.17
 5,078,510 11.77 12.22 11.74 438,060 386,250 1.2
24/12/2020
11.77
 6,630,420 12.17 12.20 11.41 151,320 712,680 -12.9
23/12/2020
12.17
 6,361,130 12.47 12.47 12.17 464,510 109,130 8.6
22/12/2020
12.47
 4,163,730 12.65 12.68 12.32 287,520 260,670 0.7
21/12/2020
12.65
 6,290,050 12.02 12.68 12.17 976,170 347,280 15.5
18/12/2020
12.02
 9,509,510 11.54 12.02 11.51 1,080,120 932,790 3.5
17/12/2020
11.54
 6,299,430 11.36 11.69 11.21 692,980 157,590 12.1
16/12/2020
11.36
 4,559,460 11.28 11.41 11.21 833,520 1,491,120 -14.7
15/12/2020
11.28
 4,717,840 11.33 11.36 11.16 292,490 1,249,350 -21.2
14/12/2020
11.33
 3,219,050 11.28 11.41 11.26 199,890 174,600 0.6
11/12/2020
11.28
 3,316,850 11.28 11.41 11.26 341,620 886,190 -12.1
10/12/2020
11.28
 4,914,350 11.49 11.51 11.28 404,780 132,160 6.1
09/12/2020
11.49
 5,148,570 11.26 11.56 11.33 368,020 264,050 2.4
08/12/2020
11.26
 2,911,860 11.08 11.26 11.08 327,950 48,720 6.2
07/12/2020
11.08
 2,691,150 11.00 11.11 11.00 174,560 392,300 -4.8
04/12/2020
11.00
 3,959,250 11.06 11.11 11.00 166,060 381,380 -4.7
03/12/2020
11.06
 4,923,230 11.18 11.26 11.06 480,980 740,680 -5.7
02/12/2020
11.18
 5,158,140 11.31 11.31 11.13 254,830 43,970 4.7
01/12/2020
11.31
 5,994,270 11.16 11.33 10.90 455,410 433,670 0.4
30/11/2020
11.16
 7,093,650 10.88 11.64 11.03 452,400 1,152,840 -15.4
27/11/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/26.923 (Volume + 26.92%, Ratio=0.27)
27/11/2020
10.88
 10,500,540 10.19 10.88 10.40 871,700 6,510 18.1
26/11/2020
10.19
 4,176,820 10.15 10.25 10.09 7,778,040 19,507,490 -293.2
25/11/2020
10.15
 4,575,840 10.21 10.23 10.07 685,950 1,959,990 -32.3
24/11/2020
10.21
 5,290,640 10.29 10.33 10.11 43,060 1,464,100 -36.3
23/11/2020
10.29
 4,563,820 10.31 10.47 10.27 257,170 1,906,270 -42.6

Chính sách bảo mật | Điều khoản sử dụng |