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)
13/09/2023
16.76
 8,030,300 16.71 16.81 16.57 506,000 708,800 -3.5
12/09/2023
16.71
 6,726,100 16.42 16.71 16.33 24,900 27,400 -0.0
11/09/2023
16.42
 8,078,300 16.66 16.81 16.42 545,000 617,200 -1.2
08/09/2023
16.66
 5,683,200 16.62 16.66 16.42 564,600 231,400 5.8
07/09/2023
16.62
 4,474,200 16.52 16.66 16.47 834,100 343,200 8.5
06/09/2023
16.52
 3,689,900 16.42 16.52 16.28 893,400 34,400 14.7
05/09/2023
16.42
 5,114,500 16.18 16.47 16.09 2,089,800 508,900 27.0
31/08/2023
16.18
 3,855,000 15.70 16.18 15.66 1,288,100 56,200 20.5
30/08/2023
15.70
 2,390,100 15.56 15.70 15.56 2,700 105,500 -1.7
29/08/2023
15.56
 2,955,000 15.66 15.66 15.46 35,000 1,301,300 -20.5
28/08/2023
15.66
 1,827,900 15.61 15.66 15.51 198,200 437,500 -3.9
25/08/2023
15.61
 1,763,200 15.56 15.70 15.46 327,300 625,700 -4.8
24/08/2023
15.56
 2,153,600 15.46 15.75 15.42 320,500 818,300 -8.1
23/08/2023
15.46
 1,948,100 15.75 15.75 15.42 783,700 512,900 4.4
22/08/2023
15.75
 3,152,000 15.56 15.75 15.22 313,600 1,286,900 -15.7
21/08/2023
15.56
 4,696,500 15.56 15.85 15.37 925,700 3,117,900 -35.6
18/08/2023
15.56
 4,760,000 16.47 16.47 15.51 742,000 572,400 3.1
17/08/2023
16.47
 2,543,900 16.47 16.57 16.33 590,900 506,100 1.5
16/08/2023
16.47
 1,760,000 16.38 16.52 16.33 218,800 98,800 2.1
15/08/2023
16.38
 1,809,300 16.47 16.57 16.33 248,000 810,000 -9.5
14/08/2023
16.47
 2,092,200 16.38 16.47 16.33 0 658,900 -11.2
11/08/2023
16.38
 2,731,900 16.52 16.57 16.28 38,100 354,800 -5.4
10/08/2023
16.52
 1,974,900 16.62 16.76 16.47 419,200 350,000 1.2
09/08/2023
16.62
 2,485,900 16.66 16.71 16.47 62,400 28,400 0.6
08/08/2023
16.66
 3,477,800 16.66 16.81 16.62 485,600 37,900 7.8
07/08/2023
16.66
 3,127,800 16.47 16.81 16.57 6,500 419,200 -7.1
04/08/2023
16.47
 3,101,900 16.52 16.66 16.47 11,700 62,400 -0.9
03/08/2023
16.52
 2,243,400 16.71 16.86 16.52 235,300 485,600 -4.3
02/08/2023
16.71
 1,483,100 16.86 16.86 16.66 240,900 6,500 4.1
01/08/2023
16.86
 4,472,400 16.66 16.95 16.71 1,066,900 11,700 18.5
31/07/2023
16.66
 3,003,900 16.57 16.71 16.52 632,100 235,300 6.9
28/07/2023
16.57
 2,838,800 16.52 16.62 16.47 1,019,100 240,800 13.4
27/07/2023
16.52
 7,347,400 16.52 17.05 16.42 5,015,400 994,900 69.6
26/07/2023
16.52
 2,965,200 16.52 16.52 16.38 2,089,600 632,100 25.0
25/07/2023
16.52
 3,664,100 16.57 16.62 16.38 1,847,600 953,900 15.4
24/07/2023
16.57
 2,302,500 16.52 16.62 16.42 1,059,600 549,700 8.8
21/07/2023
16.52
 3,817,000 16.33 16.52 16.14 1,637,700 365,300 21.6
20/07/2023
16.33
 4,674,400 16.18 16.33 16.18 3,070,100 1,567,300 25.5
19/07/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
19/07/2023
16.18
 3,152,000 15.78 16.23 16.04 628,600 334,400 5.0
18/07/2023
15.79
 3,376,800 15.79 15.83 15.70 753,400 541,600 4.0
17/07/2023
15.79
 2,931,400 15.66 15.87 15.70 347,500 565,800 -4.1
14/07/2023
15.66
 3,263,500 15.53 15.70 15.49 1,378,500 484,000 16.8
13/07/2023
15.53
 1,681,400 15.45 15.58 15.41 268,300 560,200 -5.4
12/07/2023
15.45
 1,378,900 15.53 15.58 15.41 276,200 456,300 -3.3
11/07/2023
15.53
 2,771,300 15.33 15.53 15.33 440,200 419,200 0.4
10/07/2023
15.33
 3,252,500 15.33 15.45 15.24 586,700 1,993,300 -25.8
07/07/2023
15.33
 2,186,200 15.20 15.37 15.16 281,200 421,400 -2.6
06/07/2023
15.20
 4,066,200 15.41 15.45 15.12 718,500 2,671,400 -35.8
05/07/2023
15.41
 2,674,100 15.53 15.58 15.41 611,900 1,266,500 -12.1
04/07/2023
15.53
 1,604,000 15.41 15.62 15.41 405,100 869,900 -8.6
03/07/2023
15.41
 1,849,600 15.53 15.66 15.41 154,200 829,500 -12.5
30/06/2023
15.53
 3,043,000 15.45 15.66 15.28 150,100 275,100 -2.3
29/06/2023
15.45
 2,839,900 15.70 15.70 15.28 643,800 442,300 3.7
28/06/2023
15.70
 1,718,800 15.62 15.70 15.53 337,300 311,900 0.5
27/06/2023
15.62
 1,765,100 15.62 15.70 15.58 757,500 445,600 5.8
26/06/2023
15.62
 1,772,300 15.62 15.79 15.53 371,900 492,900 -2.3
23/06/2023
15.62
 2,008,200 15.62 15.74 15.49 160,300 313,700 -2.9
22/06/2023
15.62
 2,142,600 15.58 15.74 15.53 824,700 99,100 13.6
21/06/2023
15.58
 1,644,700 15.62 15.62 15.37 401,000 606,000 -3.8
20/06/2023
15.62
 2,589,900 15.33 15.62 15.20 317,200 1,777,000 -26.7
19/06/2023
15.33
 2,289,700 15.53 15.53 15.33 559,900 1,753,300 -22.0
16/06/2023
15.53
 3,510,800 15.58 15.83 15.53 2,364,000 1,356,900 19.0
15/06/2023
15.58
 1,730,300 15.58 15.62 15.45 582,200 243,300 6.3
14/06/2023
15.58
 2,281,900 15.53 15.74 15.45 550,000 408,200 2.7
13/06/2023
15.53
 1,137,000 15.37 15.53 15.37 69,900 287,400 -4.0
12/06/2023
15.37
 2,593,000 15.45 15.62 15.33 488,800 2,094,300 -29.6
09/06/2023
15.45
 2,312,200 15.62 15.66 15.37 392,800 1,205,000 -15.1
08/06/2023
15.62
 2,181,900 15.87 15.95 15.62 188,500 403,600 -4.1
07/06/2023
15.87
 1,879,500 16.04 16.04 15.83 374,800 401,900 -0.5
06/06/2023
16.04
 3,518,300 15.91 16.04 15.79 2,380,600 308,300 39.5
05/06/2023
15.91
 3,207,300 15.91 16.12 15.83 1,176,600 374,800 15.3
02/06/2023
15.91
 4,897,100 15.53 15.95 15.58 441,900 561,700 -2.2
01/06/2023
15.53
 2,472,700 15.37 15.53 15.12 884,500 850,800 0.8
31/05/2023
15.37
 1,943,600 15.70 15.70 15.33 139,200 689,500 -10.2
30/05/2023
15.70
 2,316,000 15.70 15.79 15.53 1,164,800 766,600 7.5
29/05/2023: Cổ tức tiền mặt tỉ lệ: 10%
29/05/2023
15.70
 2,299,100 15.45 15.79 15.53 1,077,900 327,500 14.1
26/05/2023
15.45
 1,205,500 15.45 15.49 15.37 40,400 55,000 -0.3
25/05/2023
15.45
 1,669,200 15.45 15.45 15.33 728,700 962,500 -4.5
24/05/2023
15.45
 1,704,900 15.33 15.53 15.37 987,900 398,400 11.5
23/05/2023
15.33
 1,662,600 15.41 15.49 15.33 435,600 562,100 -2.5
22/05/2023
15.41
 1,740,800 15.33 15.45 15.29 441,800 484,000 -0.8
19/05/2023
15.33
 1,439,900 15.49 15.49 15.25 424,300 318,100 2.1
18/05/2023
15.49
 1,911,400 15.53 15.53 15.33 145,700 752,200 -11.8
17/05/2023
15.53
 1,869,100 15.45 15.53 15.41 1,172,900 58,100 21.8
16/05/2023
15.45
 1,586,300 15.37 15.49 15.37 691,900 322,200 7.2
15/05/2023
15.37
 2,679,100 15.37 15.57 15.37 87,100 233,700 -2.9
12/05/2023
15.37
 1,479,700 15.21 15.37 15.21 206,900 300,100 -1.8
11/05/2023
15.21
 1,270,700 15.17 15.29 15.13 298,000 164,900 2.6
10/05/2023
15.17
 976,300 15.09 15.21 15.05 121,100 90,900 0.6
09/05/2023
15.09
 1,228,900 15.33 15.37 15.09 487,700 266,700 4.3
08/05/2023
15.33
 2,375,300 15.09 15.37 15.09 1,365,600 470,100 17.2
05/05/2023
15.09
 1,320,900 14.94 15.09 14.78 930,500 262,400 12.7
04/05/2023
14.94
 759,500 14.98 15.02 14.82 408,000 327,100 1.5
28/04/2023
14.98
 1,022,300 15.05 15.13 14.90 322,900 116,000 3.9
27/04/2023
15.05
 962,100 14.98 15.09 14.78 541,700 195,500 6.6
26/04/2023
14.98
 1,420,500 14.54 14.98 14.50 668,710 363,850 5.8
25/04/2023
14.54
 1,497,000 14.86 14.94 14.50 133,400 800,603 -12.2
24/04/2023
14.86
 1,244,700 14.90 15.21 14.78 301,900 477,709 -3.3
21/04/2023
14.90
 1,674,000 15.21 15.21 14.90 534,700 711,900 -3.3
20/04/2023
15.21
 858,000 15.09 15.29 15.05 384,800 17,900 7.0

Chính sách bảo mật | Điều khoản sử dụng |