Ngân hàng TMCP Phát triển TPHCM (hdb)

24.80
0.15
(0.61%)
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
(2024-10-21) 		-2.30 -8.53% 169,762,100 -34,177,110 -866.3
24.55
27.30
24.65
2 tháng
(2024-09-23) 		-2.35 -8.70% 358,676,400 -58,292,210 -1,520.2
24.55
28.30
24.65
3 tháng
(2024-08-22) 		-2.45 -9.04% 470,110,700 -75,505,510 -1,981.4
24.55
28.30
24.65
6 tháng
(2024-05-24) 		1.41 6.05% 966,687,700 -125,793,700 -3,199.1
21.47
28.30
24.65
12 tháng
(2023-11-27) 		7.27 41.79% 1,801,848,400 -156,100,077 -3,914.3
17.29
28.30
24.65
24 tháng
(2022-12-01) 		12.01 95.04% 2,756,341,700 -117,938,279 -3,140.2
12.60
28.30
24.65
36 tháng
(2021-12-06) 		6.20 33.63% 3,563,319,600 -96,002,556 -2,640.9
11.09
28.30
24.65
60 tháng
(2019-12-17) 		16.37 197.60% 5,150,036,190 -175,760,016 -4,428.2
5.30
28.30
24.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
23.15
 16,713,500 22.24 23.24 22.24 3,513,100 2,700,200 19.5
01/07/2024
22.19
 5,484,400 22.09 22.24 21.90 292,000 1,362,400 -24.6
28/06/2024
22.09
 7,278,900 22.04 22.09 21.80 435,100 2,973,900 -58.0
27/06/2024
22.04
 8,826,400 21.80 22.33 21.61 995,600 2,880,300 -43.3
26/06/2024
21.80
 6,524,500 21.71 21.80 21.61 1,583,300 1,090,000 11.1
25/06/2024
21.71
 10,135,900 21.47 21.80 21.42 3,604,000 4,366,000 -17.2
24/06/2024
21.47
 9,514,100 22.24 22.33 21.47 480,900 3,005,200 -57.2
21/06/2024
22.24
 7,157,200 22.67 22.67 22.24 113,700 1,185,300 -24.9
20/06/2024
22.67
 7,769,900 22.72 22.81 22.38 211,700 759,300 -12.9
19/06/2024
22.76
 6,746,800 22.81 22.81 22.38 217,100 71,600 3.4
18/06/2024
22.76
 6,053,600 22.67 22.81 22.57 322,500 108,900 5.0
17/06/2024
22.62
 8,354,900 23.00 23.05 22.38 154,300 4,458,200 -101.1
14/06/2024
23.00
 7,372,600 23.24 23.29 23.00 30,800 1,171,200 -27.5
13/06/2024
23.15
 8,022,300 23.24 23.29 22.96 100,600 1,075,600 -23.4
12/06/2024
23.05
 6,457,000 22.67 23.05 22.48 326,200 525,800 -4.6
11/06/2024
22.62
 6,377,300 23.00 23.05 22.57 158,900 1,496,287 -31.7
10/06/2024
22.96
 5,190,200 22.81 22.96 22.72 361,400 1,249,900 -21.1
07/06/2024
22.76
 4,588,000 22.81 22.91 22.62 163,900 1,235,900 -25.4
06/06/2024
22.76
 5,849,100 22.76 23.00 22.57 169,200 577,306 -9.6
05/06/2024
22.76
 5,265,400 23.05 23.20 22.76 734,700 187,800 13.1
04/06/2024
23.00
 4,858,200 23.15 23.20 22.86 646,600 619,200 0.7
03/06/2024
23.05
 6,683,600 22.43 23.05 22.38 1,643,400 129,100 36.1
31/05/2024
22.33
 4,346,800 22.24 22.38 22.19 324,700 524,600 -4.6
30/05/2024
22.19
 8,706,000 22.38 22.43 21.90 305,500 3,041,700 -63.0
29/05/2024
22.52
 11,282,600 23.20 23.20 22.52 344,900 4,961,500 -109.3
28/05/2024
23.20
 7,228,400 22.96 23.20 22.62 336,700 2,357,300 -47.8
27/05/2024
22.86
 6,142,300 23.24 23.34 22.76 108,900 2,742,700 -62.9
24/05/2024
23.24
 7,296,000 23.53 23.77 23.05 188,100 1,793,300 -39.0
23/05/2024
23.72
 5,823,600 23.44 23.72 23.05 833,600 201,700 15.7
22/05/2024
23.39
 5,713,600 23.77 23.77 23.39 161,300 412,200 -6.2
21/05/2024
23.72
 6,284,700 23.87 23.92 23.44 54,800 322,700 -6.6
20/05/2024
23.87
 10,556,100 23.39 24.11 23.39 701,000 917,600 -5.4
17/05/2024
23.34
 8,257,100 23.29 23.58 23.10 160,202 1,563,434 -34.2
16/05/2024
23.24
 9,088,200 22.67 23.29 22.62 1,322,800 947,700 9.1
15/05/2024
22.57
 6,983,600 22.43 22.67 22.38 1,672,200 2,308,100 -14.9
14/05/2024
22.38
 6,836,900 22.38 22.76 22.38 1,574,400 1,903,100 -7.6
13/05/2024
22.33
 6,528,400 22.76 22.81 22.33 244,500 2,264,700 -47.4
10/05/2024
22.76
 6,753,500 22.81 22.86 22.48 133,000 911,200 -18.3
09/05/2024
22.76
 7,124,300 23.15 23.24 22.62 192,900 2,884,100 -64.1
08/05/2024
23.15
 6,259,500 23.29 23.34 22.91 36,300 683,700 -15.5
07/05/2024
23.34
 6,996,600 23.44 23.44 22.91 52,700 2,139,300 -50.2
06/05/2024
23.34
 9,083,800 23.53 23.53 22.91 230,300 4,459,800 -101.8
03/05/2024
23.48
 11,392,400 22.72 23.48 22.72 81,200 1,066,800 -23.6
02/05/2024
22.72
 6,123,700 22.67 22.72 22.43 290,300 1,379,600 -25.6
26/04/2024
22.67
 9,976,900 21.61 22.67 21.47 1,821,600 1,557,200 6.7
25/04/2024
21.61
 7,367,500 21.51 21.75 21.37 805,400 2,355,800 -34.8
24/04/2024
21.51
 9,415,200 21.42 21.71 21.32 1,998,500 4,035,000 -45.4
23/04/2024
21.32
 8,711,200 21.32 21.56 20.75 915,700 1,711,200 -17.6
22/04/2024
21.51
 8,545,200 21.42 21.75 21.32 1,216,300 3,326,500 -47.2
19/04/2024
21.37
 9,469,500 21.80 21.85 21.03 843,200 3,468,300 -58.6
17/04/2024
22.09
 8,715,000 22.62 22.62 21.51 619,600 2,156,000 -35.1
16/04/2024
22.57
 7,196,500 22.57 22.72 22.09 585,800 885,600 -7.0
15/04/2024
22.57
 9,741,700 23.29 23.39 22.38 1,141,300 2,693,700 -37.3
12/04/2024
23.34
 8,521,700 23.05 23.44 22.72 1,019,700 1,819,500 -19.0
11/04/2024
23.05
 5,637,400 22.76 23.05 22.57 724,700 591,900 3.3
10/04/2024
23.00
 6,265,700 23.05 23.10 22.67 602,100 1,003,200 -9.5
09/04/2024
23.00
 5,817,400 22.96 23.10 22.76 395,600 489,800 -2.3
08/04/2024
22.96
 8,077,300 22.43 23.05 22.38 1,746,500 509,000 29.5
05/04/2024
22.43
 6,316,400 22.38 22.76 22.28 953,900 589,300 8.6
04/04/2024
22.43
 6,108,000 22.48 22.86 22.43 1,126,500 771,500 8.4
03/04/2024
22.48
 6,572,300 22.91 22.96 22.43 266,000 1,303,000 -24.4
02/04/2024
22.96
 5,775,100 22.76 23.00 22.57 343,800 811,900 -11.1
01/04/2024
23.05
 6,006,100 23.15 23.20 22.72 312,500 619,400 -7.3
29/03/2024
23.15
 6,435,200 23.34 23.34 22.86 988,400 838,800 3.6
28/03/2024
23.29
 5,404,000 23.05 23.29 23.05 468,200 554,900 -2.1
27/03/2024
23.20
 5,709,200 23.34 23.53 23.00 1,101,300 1,707,400 -14.6
26/03/2024
23.24
 7,234,100 22.57 23.24 22.48 2,123,100 1,165,400 22.6
25/03/2024
22.62
 6,285,100 22.86 22.86 22.43 1,625,800 987,000 15.1
22/03/2024
22.86
 6,529,100 22.96 23.00 22.72 1,186,300 1,173,400 0.3
21/03/2024
22.96
 11,192,400 21.75 22.96 21.66 740,300 1,430,400 -16.1
20/03/2024
21.71
 6,221,500 21.51 21.90 20.94 1,113,100 1,087,800 0.6
19/03/2024
21.47
 8,886,200 21.42 21.47 20.70 1,561,400 3,274,600 -37.1
18/03/2024
21.42
 6,625,200 22.09 22.14 21.42 362,400 1,393,900 -23.3
15/03/2024
22.09
 5,970,800 21.90 22.19 21.75 463,100 1,382,700 -21.0
14/03/2024
22.04
 5,685,700 22.24 22.24 21.85 138,600 1,101,700 -22.1
13/03/2024
22.19
 6,348,800 22.04 22.28 21.71 447,400 1,471,700 -23.3
12/03/2024
22.04
 6,583,000 22.14 22.14 21.56 1,696,300 1,265,900 9.9
11/03/2024
22.19
 6,432,300 22.09 22.24 21.85 1,943,300 281,100 38.2
08/03/2024
22.09
 6,184,400 22.24 22.24 21.85 834,615 407,340 9.7
07/03/2024
22.24
 5,641,400 22.19 22.48 22.19 408,700 353,900 1.3
06/03/2024
22.43
 3,480,400 22.43 22.57 22.33 186,700 379,900 -4.5
05/03/2024
22.57
 6,840,800 22.38 22.57 22.09 1,992,100 752,837 29.0
04/03/2024
22.38
 5,918,000 22.38 22.43 22.19 1,038,100 529,900 11.8
01/03/2024
22.38
 6,105,500 22.38 22.43 22.04 904,800 795,400 2.6
29/02/2024
22.38
 6,024,000 22.28 22.48 22.24 1,254,200 701,210 12.9
28/02/2024
22.28
 6,189,000 21.80 22.28 21.80 578,100 389,424 4.3
27/02/2024
21.80
 6,314,600 21.80 22.09 21.66 774,700 1,054,200 -6.3
26/02/2024
21.80
 5,605,100 21.61 21.99 21.56 468,800 266,100 4.6
23/02/2024
21.61
 7,478,000 21.99 22.14 21.61 1,598,800 3,800,855 -50.2
22/02/2024
21.99
 7,166,400 22.57 22.57 21.99 432,063 2,376,300 -44.9
21/02/2024
22.57
 6,161,800 22.62 22.81 22.28 1,145,000 352,800 18.6
20/02/2024
22.67
 6,840,900 22.38 22.72 22.09 1,456,200 620,352 19.6
19/02/2024
22.43
 6,618,400 22.38 22.43 22.04 2,050,320 1,515,013 12.4
16/02/2024
22.38
 6,111,700 22.67 22.72 22.28 227,600 1,619,512 -32.5
15/02/2024
22.72
 6,878,100 22.72 22.86 22.33 1,768,000 3,161,000 -32.6
07/02/2024
22.62
 5,967,300 22.14 22.62 22.04 57,900 264,400 -4.8
06/02/2024
22.09
 6,045,600 21.75 22.14 21.71 681,000 1,104,358 -9.7
05/02/2024
21.75
 9,564,100 21.47 21.80 21.32 1,820,400 2,605,789 -17.6
02/02/2024
21.47
 9,315,300 20.94 21.47 20.94 1,942,000 2,511,753 -12.4
01/02/2024
20.94
 6,251,200 20.94 21.03 20.84 1,162,200 1,742,100 -12.6

Chính sách bảo mật | Điều khoản sử dụng |