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)
22/04/2019
8.64
 1,243,600 8.64 8.67 8.51 600 33,760 -0.9
19/04/2019
8.64
 938,990 8.64 8.65 8.56 26,500 4,000 0.6
18/04/2019
8.64
 1,155,030 8.76 8.76 8.57 0 106,050 -3.0
17/04/2019
8.76
 1,064,030 8.79 8.87 8.76 56,110 10,740 1.3
16/04/2019
8.79
 1,465,250 8.51 8.79 8.45 688,160 10,670 19.1
12/04/2019
8.51
 1,429,660 8.59 8.62 8.45 8,300 510,610 -13.9
11/04/2019
8.59
 1,056,670 8.64 8.70 8.59 24,060 260,420 -6.6
10/04/2019
8.64
 1,714,100 8.84 8.84 8.61 555,100 534,270 0.6
09/04/2019
8.84
 1,880,540 8.88 8.99 8.74 120 1,004,140 -28.9
08/04/2019
8.88
 1,065,960 8.99 8.99 8.84 7,120 272,020 -7.7
05/04/2019
8.99
 1,364,970 8.97 8.99 8.88 2,610 428,550 -12.4
04/04/2019
8.97
 1,613,920 8.68 8.99 8.76 55,900 571,050 -14.9
03/04/2019
8.68
 1,140,200 8.85 8.85 8.65 2,380 1,708,910 -48.3
02/04/2019
8.85
 1,518,730 9.08 9.13 8.76 0 771,860 -22.5
01/04/2019
9.08
 1,097,250 9.22 9.24 9.07 21,360 445,940 -12.6
29/03/2019
9.22
 1,153,030 9.27 9.28 9.14 226,170 512,460 -8.6
28/03/2019
9.27
 1,479,130 9.33 9.44 9.22 422,830 1,079,100 -19.8
27/03/2019
9.33
 1,492,830 9.31 9.39 9.24 793,250 904,000 -3.4
26/03/2019
9.31
 1,421,400 9.31 9.42 9.28 286,510 589,620 -9.2
25/03/2019
9.31
 1,271,210 9.53 9.53 9.24 260,820 360,750 -3.0
22/03/2019
9.53
 1,239,450 9.53 9.65 9.47 654,050 520,630 4.1
21/03/2019
9.53
 972,860 9.76 9.82 9.51 164,190 119,000 1.4
20/03/2019
9.76
 931,480 9.80 9.80 9.53 414,390 300,730 3.6
19/03/2019
9.80
 1,696,390 9.77 9.94 9.77 311,350 447,390 -4.4
18/03/2019
9.77
 1,392,510 9.77 9.93 9.73 99,330 632,930 -17.0
15/03/2019
9.77
 3,064,820 9.50 9.82 9.48 1,506,780 948,890 17.5
14/03/2019
9.50
 1,310,490 9.53 9.54 9.44 455,770 433,490 0.7
13/03/2019
9.53
 2,043,280 9.50 9.60 9.50 1,175,800 733,560 13.7
12/03/2019
9.50
 1,505,510 9.34 9.53 9.31 25,700 110,000 -2.6
11/03/2019
9.34
 626,150 9.34 9.37 9.25 10,900 80,030 -2.1
08/03/2019
9.34
 1,212,760 9.44 9.44 9.22 1,690 11,320 -0.3
07/03/2019
9.44
 1,620,040 9.44 9.48 9.34 310 126,790 -3.9
06/03/2019
9.44
 1,108,670 9.44 9.53 9.37 140 0 0.0
05/03/2019
9.44
 1,303,000 9.34 9.48 9.31 5,290 8,380 -0.1
04/03/2019
9.34
 1,085,020 9.34 9.40 9.28 11,970 134,830 -3.7
01/03/2019
9.34
 963,400 9.22 9.36 9.22 0 2,500 -0.1
28/02/2019
9.22
 1,478,660 9.40 9.40 9.22 108,010 810 3.3
27/02/2019
9.40
 951,480 9.42 9.45 9.37 31,390 0 1.0
26/02/2019
9.42
 1,122,230 9.53 9.54 9.36 143,190 23,970 3.6
25/02/2019
9.53
 1,776,680 9.25 9.56 9.28 53,540 100,000 -1.4
22/02/2019
9.25
 1,237,000 9.16 9.37 9.11 172,300 226,280 -1.6
21/02/2019
9.16
 1,427,590 9.13 9.20 9.04 163,400 605,260 -13.1
20/02/2019
9.13
 840,490 9.22 9.22 9.13 3,910 165,020 -4.8
19/02/2019
9.22
 1,535,000 9.40 9.40 9.14 10,310 881,910 -26.3
18/02/2019
9.40
 1,482,140 9.34 9.42 9.27 511,490 548,890 -1.1
15/02/2019
9.34
 1,126,100 9.47 9.47 9.28 50,260 407,090 -10.9
14/02/2019
9.47
 944,710 9.59 9.60 9.40 25,200 173,250 -4.6
13/02/2019
9.59
 1,299,260 9.56 9.68 9.56 311,940 330,810 -0.6
12/02/2019
9.56
 1,889,530 9.42 9.62 9.40 603,090 562,130 1.3
11/02/2019
9.42
 1,150,140 9.37 9.44 9.34 17,570 301,190 -8.7
01/02/2019
9.37
 1,336,610 9.37 9.40 9.31 77,130 694,770 -18.8
31/01/2019
9.37
 762,510 9.22 9.37 9.25 347,880 280,800 2.0
30/01/2019
9.22
 768,110 9.22 9.24 9.17 147,000 313,500 -5.0
29/01/2019
9.22
 934,570 9.22 9.24 9.17 274,980 264,770 0.3
28/01/2019
9.22
 876,970 9.20 9.25 9.16 364,300 268,000 2.9
25/01/2019
9.20
 891,440 9.20 9.25 9.16 460,480 465,480 -0.1
24/01/2019
9.20
 725,150 9.22 9.27 9.13 415,680 434,600 -0.6
23/01/2019
9.22
 850,650 9.25 9.31 9.20 95,800 230,410 -4.0
22/01/2019
9.25
 1,369,310 9.11 9.33 9.13 817,920 1,452,360 -19.1
21/01/2019
9.11
 1,233,280 8.94 9.13 8.94 55,390 298,510 -7.2
18/01/2019
8.94
 1,417,600 8.88 9.04 8.88 60,100 229,210 -4.9
17/01/2019
8.88
 998,480 8.97 8.97 8.88 85,130 397,240 -9.0
16/01/2019
8.97
 895,390 8.97 8.97 8.88 70,000 221,220 -4.4
15/01/2019
8.97
 717,930 8.94 8.99 8.90 119,000 438,300 -9.3
14/01/2019
8.94
 715,340 8.97 9.04 8.88 4,500 183,350 -5.2
11/01/2019
8.97
 2,231,760 8.91 9.07 8.90 1,506,730 1,677,830 -5.0
10/01/2019
8.91
 1,859,370 8.88 8.94 8.90 2,664,000 2,539,010 3.6
09/01/2019
8.88
 1,246,940 8.76 8.94 8.79 2,922,870 2,573,280 10.1
08/01/2019
8.76
 1,063,470 8.88 8.90 8.61 403,180 1,194,410 -22.4
07/01/2019
8.88
 727,640 8.91 9.07 8.76 150,030 306,850 -4.5
04/01/2019
8.91
 1,129,350 8.65 8.91 8.61 198,180 392,360 -5.5
03/01/2019
8.65
 1,222,860 8.67 8.91 8.64 81,470 480,300 -11.3
02/01/2019
8.67
 723,350 9.31 9.31 8.67 25,200 194,790 -4.9
28/12/2018
9.31
 1,558,390 9.07 9.31 9.01 602,690 60,260 16.3
27/12/2018
9.07
 1,242,120 8.85 9.07 8.93 572,260 0 16.8
26/12/2018
8.85
 1,122,440 8.84 8.93 8.77 465,050 42,000 12.2
25/12/2018
8.84
 1,557,180 8.91 8.91 8.54 125,350 219,900 -2.6
24/12/2018
8.91
 1,750,920 9.02 9.07 8.71 525,200 122,510 11.7
21/12/2018
9.02
 1,768,200 8.93 9.02 8.79 700,950 627,570 2.2
20/12/2018
8.93
 1,487,030 8.91 8.96 8.76 22,520 4,300 0.5
19/12/2018
8.91
 1,481,420 9.04 9.07 8.76 240,000 124,830 3.3
18/12/2018
9.04
 2,075,950 9.07 9.07 8.85 292,400 49,000 7.1
17/12/2018
9.07
 1,586,390 9.28 9.28 9.07 19,170 50,690 -0.9
14/12/2018
9.28
 1,580,250 9.40 9.40 9.24 33,100 358,180 -9.8
13/12/2018
9.40
 2,248,960 9.39 9.48 9.34 67,680 352,710 -8.7
12/12/2018
9.39
 2,216,500 9.28 9.47 9.30 49,500 10,580 1.2
11/12/2018
9.28
 2,216,610 9.42 9.47 9.28 133,370 498,680 -11.1
10/12/2018
9.42
 2,314,250 9.40 9.44 9.31 145,150 156,740 -0.3
07/12/2018
9.40
 2,250,550 9.37 9.53 9.39 496,450 746,930 -7.7
06/12/2018
9.37
 1,717,980 9.59 9.59 9.25 275,280 846,540 -17.5
05/12/2018
9.59
 1,881,730 9.74 9.74 9.44 467,090 776,280 -9.5
04/12/2018
9.74
 2,077,930 9.83 9.91 9.57 568,490 881,710 -9.7
03/12/2018
9.83
 2,937,000 9.22 9.85 9.27 670,100 1,480 21.0
30/11/2018
9.22
 1,497,920 9.30 9.31 9.11 575,200 774,250 -6.0
29/11/2018
9.30
 1,592,500 9.33 9.50 9.27 360,590 374,880 -0.4
28/11/2018
9.33
 1,560,030 9.28 9.33 9.22 595,550 385,010 6.3
27/11/2018
9.28
 1,472,370 9.37 9.44 9.22 536,100 345,250 5.8
26/11/2018
9.37
 1,255,750 9.31 9.40 9.13 364,000 13,000 10.6
23/11/2018
9.31
 1,370,910 9.47 9.48 9.31 469,500 0 14.4
22/11/2018
9.47
 1,664,180 9.30 9.54 9.24 739,730 43,500 21.3

Chính sách bảo mật | Điều khoản sử dụng |