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)
31/01/2024
20.94
 5,774,700 20.99 21.13 20.65 732,700 346,500 8.5
30/01/2024
20.99
 6,298,600 20.60 21.08 20.55 2,239,200 997,500 26.9
29/01/2024
20.55
 5,915,200 20.46 20.55 20.41 687,200 583,400 2.2
26/01/2024
20.46
 6,671,900 20.22 20.51 20.22 1,166,500 868,000 6.3
25/01/2024
20.22
 5,419,800 20.31 20.31 20.07 125,000 306,100 -3.8
24/01/2024
20.31
 7,038,900 20.17 20.31 20.03 1,318,800 796,100 11.1
23/01/2024
20.17
 6,413,600 20.36 20.41 19.98 580,700 349,800 4.8
22/01/2024
20.36
 7,951,600 20.17 20.36 19.98 1,701,400 182,500 32.0
19/01/2024
20.12
 7,102,600 19.98 20.12 19.93 765,300 764,300 0.1
18/01/2024
19.98
 5,720,600 20.03 20.07 19.88 10,400 574,700 -11.7
17/01/2024
20.03
 7,111,200 20.17 20.17 19.74 1,070,500 1,052,800 0.4
16/01/2024
20.17
 6,365,800 20.12 20.22 19.98 443,700 107,900 7.0
15/01/2024
20.17
 6,596,800 20.12 20.17 19.83 684,800 628,000 1.3
12/01/2024
20.07
 5,939,300 19.98 20.07 19.69 1,186,200 372,900 16.9
11/01/2024
19.98
 5,494,800 19.88 20.03 19.83 864,300 142,000 15.0
10/01/2024
19.88
 6,372,700 19.74 19.88 19.59 865,600 345,900 10.8
09/01/2024
19.74
 6,278,100 19.74 19.79 19.59 242,200 68,700 3.6
08/01/2024
19.74
 5,512,500 19.74 19.93 19.64 132,200 265,500 -2.7
05/01/2024
19.69
 6,534,200 19.59 19.69 19.40 600,600 854,800 -5.1
04/01/2024
19.59
 11,205,900 19.26 19.74 19.16 2,263,400 1,739,200 10.7
03/01/2024
19.21
 8,191,900 19.11 19.21 19.02 1,977,300 817,400 23.1
02/01/2024
19.11
 6,716,700 19.21 19.45 18.92 573,500 1,238,400 -13.2
29/12/2023
19.50
 12,437,600 18.59 19.50 18.39 543,700 1,481,300 -18.1
28/12/2023
18.59
 8,523,600 18.54 18.59 18.25 747,500 823,900 -1.4
27/12/2023
18.54
 6,479,900 18.44 18.54 18.39 278,100 227,500 1.0
26/12/2023
18.44
 6,645,500 18.39 18.44 18.20 829,400 798,900 0.6
25/12/2023
18.39
 6,814,400 18.20 18.39 18.10 1,113,700 521,900 11.2
22/12/2023
18.20
 7,004,900 18.01 18.20 17.82 2,822,100 1,587,700 23.3
21/12/2023
18.01
 6,504,600 18.06 18.10 17.62 458,400 1,151,600 -12.7
20/12/2023
18.06
 7,029,100 18.20 18.20 17.67 828,000 1,243,800 -7.6
19/12/2023
18.20
 6,933,300 17.67 18.20 17.43 1,613,500 949,300 12.6
18/12/2023
17.67
 7,224,800 18.25 18.30 17.48 501,600 2,865,500 -43.9
15/12/2023
18.25
 7,306,900 18.15 18.30 18.06 403,400 764,900 -6.9
14/12/2023
18.15
 6,708,900 18.10 18.25 18.01 1,171,300 150,300 19.3
13/12/2023
18.10
 7,051,100 18.06 18.15 17.91 220,700 124,200 1.8
12/12/2023
18.06
 7,046,000 18.01 18.06 17.86 229,200 258,300 -0.5
11/12/2023
18.01
 6,788,500 18.01 18.10 17.77 328,400 265,400 1.2
08/12/2023
18.01
 7,912,100 17.96 18.06 17.86 1,409,700 797,600 11.4
07/12/2023
17.96
 9,195,000 17.86 18.06 17.58 1,220,500 1,291,300 -1.3
06/12/2023
17.86
 7,980,800 17.72 18.06 17.72 681,200 1,209,900 -9.8
05/12/2023
17.72
 6,510,300 17.77 17.77 17.43 412,000 580,600 -3.1
04/12/2023
17.77
 6,760,300 17.48 17.86 17.38 746,000 236,200 9.4
01/12/2023
17.48
 6,751,200 17.29 17.48 17.14 736,800 354,500 6.9
30/11/2023
17.29
 5,982,100 17.34 17.43 17.19 469,700 522,000 -0.9
29/11/2023
17.34
 6,975,600 17.34 17.67 17.24 830,900 229,300 10.9
28/11/2023
17.34
 5,363,700 17.38 17.43 17.10 541,000 317,700 4.0
27/11/2023
17.38
 6,316,400 17.58 17.67 17.14 250,000 205,500 0.8
24/11/2023
17.58
 5,753,900 17.34 17.67 17.34 672,700 48,400 11.4
23/11/2023
17.34
 7,224,200 17.86 17.91 17.34 348,600 594,700 -4.5
22/11/2023
17.86
 6,671,100 17.96 18.06 17.72 467,700 321,700 2.8
21/11/2023
17.96
 6,718,100 17.96 18.06 17.77 251,200 765,500 -9.6
20/11/2023
17.96
 7,708,400 17.77 18.06 17.43 2,290,300 498,300 33.3
17/11/2023
17.77
 7,864,400 18.20 18.25 17.53 289,600 778,700 -9.1
16/11/2023
18.20
 7,934,600 18.15 18.30 18.01 0 0 0
15/11/2023
18.15
 10,047,000 18.01 18.39 18.15 2,734,900 779,600 37.1
14/11/2023
18.01
 9,038,100 18.06 18.20 17.82 1,073,800 1,263,623 -3.4
13/11/2023
18.06
 10,662,200 18.10 18.15 17.67 3,447,300 2,734,400 13.6
10/11/2023
18.10
 11,128,800 18.01 18.10 17.67 2,928,600 1,649,300 23.8
09/11/2023
18.01
 10,084,300 18.06 18.15 17.96 2,196,400 1,204,000 18.6
08/11/2023
18.06
 10,381,300 17.29 18.06 17.24 2,903,700 872,300 37.3
07/11/2023
17.29
 9,459,300 17.53 17.53 17.29 895,700 286,300 11.0
06/11/2023
17.53
 9,612,600 17.62 17.67 17.38 1,888,400 1,711,600 3.2
03/11/2023
17.62
 15,668,700 16.90 17.62 16.86 4,877,900 2,875,100 36.6
02/11/2023
16.90
 9,040,800 16.57 16.90 16.47 370,400 2,945,400 -44.7
01/11/2023
16.57
 7,256,900 16.52 16.57 16.38 243,500 1,453,800 -20.8
31/10/2023
16.52
 7,865,700 16.52 16.76 16.33 637,300 2,083,600 -24.8
30/10/2023
16.52
 7,632,500 16.57 16.76 16.42 338,100 294,200 0.8
27/10/2023
16.57
 7,208,200 16.33 16.66 16.18 56,000 1,297,200 -21.1
26/10/2023
16.33
 5,933,000 16.81 16.81 15.90 503,200 813,900 -5.3
25/10/2023
16.81
 7,664,200 16.86 16.90 16.62 134,400 1,657,500 -26.4
24/10/2023
16.86
 7,780,000 16.81 16.90 16.57 669,800 2,408,600 -30.2
23/10/2023
16.81
 8,449,800 17.05 17.05 16.52 952,900 2,889,200 -33.7
20/10/2023
17.05
 8,989,100 16.81 17.05 16.71 1,166,500 1,328,000 -2.9
19/10/2023
16.81
 7,931,200 16.86 16.86 16.66 449,900 864,600 -7.3
18/10/2023
16.86
 8,172,200 16.86 16.95 16.66 539,300 654,100 -2.0
17/10/2023
16.86
 9,323,500 16.71 17.10 16.81 383,000 1,328,100 -16.7
16/10/2023
16.71
 7,670,600 16.90 16.95 16.66 19,400 573,200 -9.7
13/10/2023
16.90
 8,262,000 16.81 16.90 16.62 103,400 635,900 -9.3
12/10/2023
16.81
 6,639,300 16.90 17.00 16.71 167,000 538,100 -6.5
11/10/2023
16.90
 8,956,800 16.71 16.90 16.57 1,969,900 1,242,700 12.8
10/10/2023
16.71
 7,854,100 16.38 16.81 16.42 345,700 501,200 -2.7
09/10/2023
16.38
 8,401,500 16.42 16.47 16.23 163,200 536,200 -6.3
06/10/2023
16.42
 7,610,000 16.28 16.42 16.18 788,000 234,600 9.4
05/10/2023
16.28
 9,319,700 16.42 16.47 16.18 89,300 932,800 -14.3
04/10/2023
16.42
 9,190,400 16.42 16.42 16.18 145,000 1,132,200 -16.8
03/10/2023
16.42
 10,069,400 16.42 16.42 16.09 1,688,800 507,200 20.1
02/10/2023
16.42
 7,123,300 16.66 16.76 16.42 200,900 394,400 -3.4
29/09/2023
16.66
 10,383,800 16.62 16.71 16.52 396,900 415,900 -0.3
28/09/2023
16.62
 11,970,300 16.71 16.71 16.23 182,800 2,004,700 -31.1
27/09/2023
16.71
 6,437,000 16.71 16.71 16.42 513,600 671,000 -2.7
26/09/2023
16.71
 9,384,000 16.71 16.81 16.42 864,900 2,115,500 -21.6
25/09/2023
16.71
 8,750,100 16.86 16.90 16.57 1,114,200 442,600 11.7
22/09/2023
16.86
 7,117,400 16.86 16.90 16.42 533,600 507,000 0.5
21/09/2023
16.86
 8,719,500 17.14 17.14 16.86 557,500 649,500 -1.7
20/09/2023
17.14
 8,736,000 17.00 17.29 16.90 704,600 333,400 6.6
19/09/2023
17.00
 10,940,200 16.90 17.00 16.66 429,100 210,900 3.8
18/09/2023
16.90
 11,791,700 17.29 17.34 16.81 0 0 0
15/09/2023
17.29
 10,132,500 16.81 17.29 16.81 676,900 348,500 5.8
14/09/2023
16.81
 6,838,600 16.76 16.90 16.62 1,179,900 1,453,900 -4.8
13/09/2023
16.76
 8,030,300 16.71 16.81 16.57 506,000 708,800 -3.5

Chính sách bảo mật | Điều khoản sử dụng |