Ngân hàng TMCP Phát triển TPHCM (hdb)

24.65
-0.05
(-0.20%)
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)
21/11/2018
9.30
 1,449,600 9.36 9.36 9.08 254,770 368,700 -3.4
20/11/2018
9.36
 1,090,170 9.50 9.50 9.22 132,000 8,500 3.7
19/11/2018
9.50
 2,280,300 9.20 9.64 9.28 176,230 278,370 -3.2
16/11/2018
9.20
 3,333,630 8.61 9.20 8.62 1,807,920 1,520,300 8.7
15/11/2018
8.61
 2,278,550 8.85 8.90 8.45 354,010 1,059,880 -19.8
14/11/2018
8.85
 1,979,430 9.22 9.50 8.76 481,740 601,750 -3.7
13/11/2018
9.22
 1,993,330 9.83 9.83 9.22 66,680 405,850 -10.5
12/11/2018
9.83
 1,842,290 10.08 10.08 9.80 466,100 638,340 -5.5
09/11/2018
10.08
 1,871,680 10.20 10.22 10.05 342,310 237,080 3.4
08/11/2018
10.20
 2,025,730 10.20 10.33 10.17 107,960 353,730 -8.2
07/11/2018
10.20
 2,098,090 10.10 10.28 9.99 235,260 121,170 3.8
06/11/2018
10.10
 1,838,820 10.27 10.28 10.08 555,250 720,600 -5.4
05/11/2018
10.27
 2,500,890 10.30 10.33 10.02 18,800 496,790 -15.7
02/11/2018
10.30
 3,382,980 10.10 10.33 10.13 683,680 1,227,450 -18.1
01/11/2018
10.10
 1,827,130 10.08 10.20 10.07 18,100 415,500 -13.1
31/10/2018
10.08
 2,159,860 10.20 10.28 9.87 514,600 1,332,460 -26.7
30/10/2018
10.20
 1,712,920 10.48 10.56 10.14 203,980 442,000 -8.0
29/10/2018
10.48
 1,778,800 10.57 10.65 10.30 11,130 436,910 -14.5
26/10/2018
10.57
 2,942,910 10.54 10.80 10.54 1,431,930 1,137,900 10.3
25/10/2018
10.54
 2,373,490 10.76 10.76 10.45 18,510 29,630 -0.4
24/10/2018
10.76
 2,303,360 11.06 11.14 10.76 16,470 337,860 -11.4
23/10/2018
11.06
 1,139,000 11.22 11.22 10.94 42,130 30,650 0.4
22/10/2018
11.22
 1,527,490 11.16 11.33 11.16 59,680 10,600 1.8
19/10/2018
11.16
 1,584,310 11.36 11.36 11.00 133,350 215,240 -2.9
18/10/2018
11.36
 1,439,970 11.42 11.42 11.22 23,950 0 0.9
17/10/2018
11.42
 1,543,500 11.37 11.49 11.37 214,570 2,400 7.9
16/10/2018
11.37
 1,748,130 10.91 11.37 10.79 400,850 3,000 14.4
15/10/2018
10.91
 1,388,600 11.22 11.23 10.71 90,020 443,140 -12.5
12/10/2018
11.22
 1,451,810 11.10 11.26 10.94 3,640 2,370 0.0
11/10/2018
11.10
 1,148,170 11.62 11.62 10.85 10,540 49,250 -1.4
10/10/2018
11.62
 1,622,700 11.59 11.65 11.53 0 10,010 -0.4
09/10/2018
11.59
 1,567,140 11.62 11.68 11.53 1,010 172,570 -6.5
08/10/2018
11.62
 1,623,300 11.68 11.68 11.37 700 15,400 -0.6
05/10/2018
11.68
 1,302,170 11.91 11.94 11.68 5,850 32,550 -1.0
04/10/2018
11.91
 2,438,910 12.12 12.19 11.73 217,770 720,650 -19.5
03/10/2018
12.12
 1,658,100 12.05 12.14 12.02 143,970 302,670 -6.2
02/10/2018
12.05
 1,651,980 12.11 12.14 12.02 11,000 41,100 -1.2
01/10/2018
12.11
 2,572,230 11.94 12.22 11.94 80 152,640 -6.0
28/09/2018
11.94
 1,933,300 11.85 11.97 11.83 505,640 152,870 13.7
27/09/2018
11.85
 1,612,480 11.86 11.94 11.82 601,600 559,470 1.6
26/09/2018
11.86
 1,776,240 11.96 11.97 11.77 82,500 163,330 -3.1
25/09/2018
11.96
 1,583,720 11.99 12.00 11.91 160,000 215,110 -2.1
24/09/2018
11.99
 1,568,970 11.94 12.08 11.94 170,010 108,000 2.4
21/09/2018
11.94
 1,531,720 11.94 11.97 11.74 586,560 352,600 9.0
20/09/2018
11.94
 1,453,330 11.83 11.94 11.77 539,310 322,470 8.4
19/09/2018
11.83
 1,400,510 11.76 11.86 11.76 441,080 253,040 7.2
18/09/2018
11.76
 1,235,490 11.80 11.80 11.59 207,050 106,480 3.8
17/09/2018
11.80
 1,118,330 11.86 11.89 11.77 440,000 127,710 12.0
14/09/2018
11.86
 1,760,330 11.86 11.97 11.79 441,190 221,100 8.5
13/09/2018
11.86
 3,510,820 11.40 11.88 11.42 532,070 24,970 19.2
12/09/2018
11.40
 956,470 11.40 11.53 11.39 27,300 7,500 0.7
11/09/2018
11.40
 1,228,580 11.37 11.49 11.36 83,700 314,800 -8.6
10/09/2018
11.37
 935,940 11.26 11.43 11.26 521,500 0 19.3
07/09/2018
11.26
 1,175,460 11.22 11.33 11.16 28,120 178,620 -5.5
06/09/2018
11.22
 822,860 11.37 11.40 11.16 13,000 45,310 -1.2
05/09/2018
11.37
 1,248,240 11.49 11.53 11.23 195,430 243,100 -1.8
04/09/2018
11.49
 1,424,210 11.73 11.73 11.46 227,970 37,600 7.1
31/08/2018
11.73
 1,595,260 11.74 11.76 11.62 842,950 517,730 12.4
30/08/2018
11.74
 2,950,700 11.43 11.76 11.40 722,690 30,000 26.2
29/08/2018
11.43
 2,510,990 11.08 11.43 11.06 380 21,500 -0.8
28/08/2018
11.08
 1,050,000 11.06 11.11 11.05 137,440 47,100 3.3
27/08/2018
11.06
 904,340 11.06 11.11 11.03 6,450 81,650 -2.7
24/08/2018
11.06
 1,640,170 11.03 11.08 10.97 2,006,420 1,526,000 17.3
23/08/2018
11.03
 1,091,800 11.06 11.13 11.00 237,320 132,360 3.8
22/08/2018
11.06
 1,105,020 10.91 11.13 10.91 463,860 161,590 10.9
21/08/2018
10.91
 1,140,970 10.76 10.91 10.73 23,910 20,000 0.1
20/08/2018
10.76
 1,385,060 11.03 11.05 10.62 128,620 309,910 -6.4
17/08/2018
11.03
 937,170 11.26 11.34 11.03 305,200 541,380 -8.5
16/08/2018
11.26
 1,176,710 11.22 11.37 10.97 501,300 400,500 3.7
15/08/2018
11.22
 1,012,930 11.49 11.62 11.16 37,810 157,500 -4.4
14/08/2018
11.49
 1,311,490 11.49 11.53 11.19 332,650 302,990 1.1
13/08/2018
11.49
 1,514,640 11.40 11.49 11.31 484,460 748,000 -9.8
10/08/2018
11.40
 2,193,310 11.19 11.40 11.13 1,569,830 1,106,330 16.9
09/08/2018
11.19
 1,752,060 11.22 11.37 11.19 417,900 432,000 -0.5
08/08/2018
11.22
 1,205,980 11.13 11.28 11.06 192,820 125,000 2.5
07/08/2018
11.13
 2,250,840 11.02 11.28 10.97 1,001,080 997,070 0.1
06/08/2018
11.02
 1,511,810 11.02 11.06 10.91 518,040 167,520 12.6
03/08/2018
11.02
 2,661,080 10.82 11.06 10.79 579,610 299,490 10.1
02/08/2018
10.82
 1,148,030 10.99 10.99 10.70 130,920 254,240 -4.3
01/08/2018
10.99
 2,113,740 10.94 11.10 10.94 1,213,880 158,600 37.7
31/07/2018
10.94
 1,501,400 10.82 11.02 10.57 551,220 54,250 17.6
30/07/2018
10.82
 846,700 10.27 10.82 10.48 243,000 157,150 3.0
27/07/2018
10.27
 804,460 10.08 10.33 10.14 252,660 248,910 0.1
26/07/2018
10.08
 1,232,550 10.30 10.31 9.99 105,020 92,910 0.4
25/07/2018
10.30
 951,530 10.45 10.62 10.23 94,130 152,500 -2.0
24/07/2018
10.45
 1,170,400 10.82 10.82 10.45 57,290 115,000 -2.0
23/07/2018
10.82
 1,336,380 10.88 10.93 10.70 161,770 84,000 2.7
20/07/2018
10.88
 1,708,540 10.79 10.88 10.45 56,900 162,280 -3.7
19/07/2018
10.79
 1,856,420 10.83 11.10 10.79 214,290 268,160 -1.9
18/07/2018
10.83
 2,167,560 10.31 10.93 10.34 91,200 31,730 2.1
17/07/2018
10.31
 1,614,890 10.31 10.31 10.08 179,110 731,350 -18.4
16/07/2018
10.31
 1,286,340 10.28 10.37 10.22 19,960 344,400 -10.9
13/07/2018
10.28
 1,692,220 10.14 10.33 10.13 67,020 518,660 -15.0
12/07/2018
10.14
 1,495,050 10.08 10.30 9.99 53,750 108,310 -1.8
11/07/2018
10.08
 1,553,920 10.79 10.79 10.03 40,500 443,230 -13.4
10/07/2018
10.79
 598,240 10.82 11.08 10.73 206,160 108,000 3.5
09/07/2018
10.82
 1,255,590 10.76 10.94 10.73 644,370 855,470 -7.4
06/07/2018
10.76
 3,135,130 10.08 10.76 9.71 502,410 1,924,680 -47.4
05/07/2018
10.08
 1,595,010 10.54 10.73 9.99 1,629,990 996,000 20.9
04/07/2018
10.54
 1,296,750 10.66 10.73 10.33 193,790 1,090,000 -30.6

Chính sách bảo mật | Điều khoản sử dụng |