Ngân hàng TMCP Phát triển TPHCM (hdb)

24.75
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)
03/07/2018
10.66
 2,350,580 11.13 11.22 10.57 1,016,460 466,590 19.9
02/07/2018
11.13
 862,020 11.11 11.19 10.73 446,700 269,950 6.3
29/06/2018
11.11
 1,234,320 10.63 11.11 10.70 121,120 315,660 -6.9
28/06/2018
10.63
 757,470 11.13 11.13 10.60 102,680 450,510 -12.2
27/06/2018
11.13
 336,910 11.31 11.49 11.13 100,000 88,980 0.4
26/06/2018
11.31
 427,490 11.46 11.46 11.06 126,250 146,590 -0.8
25/06/2018
11.46
 299,190 11.49 11.60 11.43 30,900 70,930 -1.5
22/06/2018
11.49
 1,144,370 11.22 11.49 11.06 726,400 372,300 13.1
21/06/2018
11.22
 406,740 11.16 11.31 11.06 191,170 188,720 0.1
20/06/2018: Cổ tức tiền mặt tỉ lệ: 13%
20/06/2018
11.16
 932,640 10.91 11.34 10.17 678,170 1,278,350 -21.2
19/06/2018
10.91
 3,075,220 10.91 11.09 10.26 2,078,870 1,845,850 8.5
18/06/2018
10.91
 1,403,380 11.59 11.71 10.79 131,860 802,160 -25.2
15/06/2018
11.59
 1,092,080 11.62 11.74 11.33 135,270 668,380 -20.7
14/06/2018
11.62
 348,610 12.16 12.30 11.62 72,950 213,230 -5.6
13/06/2018
12.16
 377,960 12.13 12.45 12.13 58,570 52,530 0.2
12/06/2018
12.13
 2,322,470 12.42 12.42 11.56 443,670 631,770 -7.4
11/06/2018
12.42
 1,676,050 12.87 12.87 12.42 421,710 524,060 -4.3
08/06/2018
12.87
 863,640 13.22 13.24 12.81 477,100 780,290 -13.3
07/06/2018
13.22
 1,512,020 12.81 13.28 12.72 1,290,970 531,800 33.4
06/06/2018
12.81
 1,099,960 12.81 12.90 12.69 539,090 734,800 -8.4
05/06/2018
12.81
 2,204,580 12.75 13.05 12.66 1,248,940 945,100 13.2
04/06/2018
12.75
 2,343,110 12.22 12.75 12.04 426,900 830,610 -16.9
01/06/2018
12.22
 2,692,760 11.56 12.35 11.50 2,007,330 1,595,010 16.9
31/05/2018
11.56
 1,875,240 10.88 11.59 10.73 942,430 848,740 3.5
30/05/2018
10.88
 4,462,960 10.39 11.09 10.35 684,070 3,657,340 -106.7
29/05/2018
10.39
 3,943,980 9.72 10.39 9.92 1,738,340 2,617,100 -30.5
28/05/2018
9.72
 2,696,050 10.45 10.45 9.72 2,574,290 1,055,100 52.1
25/05/2018
10.45
 2,692,400 10.53 10.58 10.17 1,424,590 2,378,630 -33.6
24/05/2018
10.53
 2,368,050 11.18 11.36 10.41 26,470 1,226,050 -43.4
23/05/2018
11.18
 959,240 11.56 11.65 10.91 51,400 530,620 -18.1
22/05/2018
11.56
 1,406,120 12.19 12.19 11.34 32,750 681,250 -25.1
21/05/2018
12.19
 1,746,750 12.02 12.24 12.01 852,500 490,700 14.8
18/05/2018
12.02
 1,552,940 12.01 12.29 11.92 187,020 264,970 -3.1
17/05/2018
12.01
 701,400 11.90 12.10 11.92 188,490 50,290 5.6
16/05/2018
11.90
 999,600 12.13 12.13 11.80 25,280 385,950 -14.7
15/05/2018
12.13
 1,347,990 12.01 12.24 11.96 596,210 677,890 -3.3
14/05/2018
12.01
 550,760 12.27 12.45 11.95 5,010 173,880 -6.9
11/05/2018
12.27
 819,170 11.86 12.27 11.59 27,850 210,440 -7.3
10/05/2018
11.86
 961,790 12.72 12.72 11.86 5,810 362,810 -14.8
09/05/2018
12.72
 525,060 12.81 12.81 12.45 302,350 183,460 5.1
08/05/2018
12.81
 1,157,790 12.90 12.90 12.72 416,500 617,840 -8.7
07/05/2018
12.90
 1,601,930 12.75 13.05 12.60 5,667,045 5,543,995 4.6
04/05/2018
12.75
 646,170 12.90 13.05 12.69 5,645,585 6,016,725 -16.0
03/05/2018
12.90
 2,085,150 12.45 12.90 12.17 866,380 618,210 10.2
02/05/2018
12.45
 1,017,430 12.69 12.72 12.16 640,570 318,270 13.3
27/04/2018
12.69
 1,706,640 12.51 12.76 12.39 517,870 724,300 -8.7
26/04/2018
12.51
 3,073,110 13.34 13.49 12.42 2,058,820 1,251,740 34.9
24/04/2018
13.34
 3,013,200 13.82 13.82 12.85 1,067,400 927,740 6.5
23/04/2018
13.82
 3,902,200 14.85 14.85 13.82 1,456,010 470,710 49.5
20/04/2018
14.85
 1,802,740 14.59 14.85 14.44 1,327,760 944,860 18.9
19/04/2018
14.59
 3,452,260 15.36 15.39 14.53 1,394,250 631,860 38.5
18/04/2018
15.36
 4,624,790 15.06 15.54 15.00 2,763,190 229,500 129.6
17/04/2018
15.06
 1,678,660 15.12 15.33 15.00 1,066,920 343,230 37.0
16/04/2018
15.12
 2,836,140 14.82 15.21 14.59 3,178,810 648,580 128.3
13/04/2018
14.82
 3,033,930 14.56 14.85 14.56 1,790,650 90,650 84.4
12/04/2018
14.56
 2,705,590 14.85 14.85 14.53 2,097,290 710,100 68.5
11/04/2018
14.85
 5,630,290 15.00 15.06 14.59 3,056,330 742,950 115.8
10/04/2018
15.00
 9,215,650 14.44 15.00 14.53 4,850,670 1,033,580 190.4
09/04/2018
14.44
 7,770,500 13.77 14.44 13.73 4,668,760 2,203,960 117.0
06/04/2018
13.77
 2,975,100 13.77 13.79 13.67 1,393,200 633,840 35.2
05/04/2018
13.77
 2,804,190 13.79 13.88 13.70 979,110 958,230 1.0
04/04/2018
13.79
 5,350,390 13.52 13.82 13.52 2,463,070 1,455,630 46.7
03/04/2018
13.52
 2,115,830 13.52 13.58 13.39 561,890 382,950 8.1
02/04/2018
13.52
 2,317,540 13.61 13.67 13.49 442,590 278,200 7.6
30/03/2018
13.61
 2,358,520 13.64 13.64 13.34 432,470 1,400 19.6
29/03/2018
13.64
 3,603,320 13.48 13.73 13.48 675,620 156,560 23.9
28/03/2018
13.48
 3,904,720 13.28 13.48 13.18 666,030 37,230 28.4
27/03/2018
13.28
 4,513,810 12.96 13.33 12.96 932,430 1,181,320 -10.8
26/03/2018
12.96
 3,490,240 12.45 12.96 12.19 385,800 221,100 7.4
23/03/2018
12.45
 2,122,680 12.60 12.60 12.13 183,560 134,020 2.1
22/03/2018
12.60
 2,881,270 12.90 13.05 12.60 496,910 1,602,960 -47.3
21/03/2018
12.90
 2,119,630 13.05 13.10 12.79 443,380 189,970 11.1
20/03/2018
13.05
 2,666,350 13.40 13.40 13.05 694,090 1,753,830 -47.1
19/03/2018
13.40
 4,333,110 13.28 13.45 13.13 9,260,930 5,732,130 158.9
16/03/2018
13.28
 2,863,300 13.19 13.28 13.19 874,310 411,650 20.6
15/03/2018
13.19
 4,347,760 13.05 13.22 13.05 919,890 751,000 7.4
14/03/2018
13.05
 5,974,370 12.54 13.12 12.57 544,960 2,815,700 -98.5
13/03/2018
12.54
 1,687,940 12.60 12.60 12.47 556,710 966,010 -17.3
12/03/2018
12.60
 1,427,550 12.60 12.72 12.51 313,600 725,700 -17.5
09/03/2018
12.60
 1,018,640 12.60 12.87 12.42 1,500,540 1,315,800 7.9
08/03/2018
12.60
 2,182,740 12.60 12.90 12.39 307,730 1,695,100 -58.4
07/03/2018
12.60
 1,357,460 12.81 13.02 12.51 1,802,126 2,236,056 -18.6
06/03/2018
12.81
 2,479,350 12.75 12.91 12.69 60,790 1,532,370 -63.2
05/03/2018
12.75
 2,578,830 12.91 12.96 12.72 150,030 455,080 -13.2
02/03/2018
12.91
 1,808,640 13.03 13.03 12.81 620,160 728,800 -4.7
01/03/2018
13.03
 2,739,770 13.16 13.16 12.81 17,250 1,063,370 -45.8
28/02/2018
13.16
 2,241,390 13.19 13.19 12.75 1,323,060 1,678,320 -15.5
27/02/2018
13.19
 1,579,540 13.05 13.22 12.69 197,740 326,730 -5.6
26/02/2018
13.05
 2,378,080 13.21 13.64 12.94 73,180 771,520 -30.9
23/02/2018
13.21
 2,175,420 13.34 13.79 13.15 56,660 380,710 -14.5
22/02/2018
13.34
 2,243,860 13.85 13.85 13.34 591,080 746,000 -7.1
21/02/2018
13.85
 3,263,200 13.82 13.96 13.49 791,280 1,334,720 -25.1
13/02/2018
13.82
 5,066,980 13.79 13.92 13.49 463,440 3,488,390 -140.5
12/02/2018
13.79
 3,436,010 13.22 13.93 13.24 2,354,280 2,248,330 4.8
09/02/2018
13.22
 3,454,800 13.31 13.31 12.48 1,273,930 991,900 12.3
08/02/2018
13.31
 4,667,920 13.00 13.59 12.90 5,353,984 922,330 198.7
07/02/2018
13.00
 4,238,270 12.16 13.00 12.54 1,994,630 655,000 58.5
06/02/2018
12.16
 3,906,020 12.75 12.75 11.86 1,353,320 1,220,790 5.5
05/02/2018
12.75
 3,353,170 13.64 13.64 12.69 663,150 507,080 6.5
02/02/2018
13.64
 4,567,580 13.64 13.64 13.43 865,800 1,495,380 -28.9

Chính sách bảo mật | Điều khoản sử dụng |