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)
19/04/2023
15.09
 1,205,500 15.33 15.33 15.09 428,200 523,100 -1.8
18/04/2023
15.33
 2,131,800 15.29 15.37 15.13 958,135 599,381 6.9
17/04/2023
15.29
 1,407,200 15.45 15.45 15.29 641,800 528,365 2.2
14/04/2023
15.45
 2,385,600 15.61 15.65 15.45 1,292,400 444,812 16.5
13/04/2023
15.61
 2,446,000 15.57 15.61 15.29 1,562,900 317,200 24.5
12/04/2023
15.57
 2,952,300 15.49 15.61 15.49 2,079,700 451,500 32.0
11/04/2023
15.49
 2,261,800 15.61 15.61 15.29 917,600 234,063 13.4
10/04/2023
15.61
 3,730,900 15.33 15.65 15.45 2,768,744 133,600 51.9
07/04/2023
15.33
 2,563,700 15.57 15.57 15.21 452,500 462,200 -0.2
06/04/2023
15.57
 5,187,200 15.61 15.93 15.49 3,273,700 623,600 52.1
05/04/2023
15.61
 4,710,400 15.17 15.61 15.21 1,749,500 347,325 27.6
04/04/2023
15.17
 2,250,600 15.33 15.33 15.09 169,600 364,987 -3.7
03/04/2023
15.33
 2,932,500 15.25 15.45 15.05 765,200 314,800 8.7
31/03/2023
15.25
 5,629,100 14.82 15.37 14.82 2,789,240 919,500 36.0
30/03/2023
14.82
 5,695,100 14.34 14.98 14.50 1,195,360 574,806 11.6
29/03/2023
14.34
 1,069,700 14.38 14.54 14.30 280,337 200,800 1.4
28/03/2023
14.38
 2,171,200 14.42 14.50 14.22 1,083,135 647,650 7.9
27/03/2023
14.42
 1,265,000 14.30 14.46 14.18 815,935 234,781 10.6
24/03/2023
14.30
 1,377,400 13.99 14.42 14.02 1,023,800 163,200 15.5
23/03/2023
13.99
 1,840,000 13.99 14.06 13.87 1,420,700 907,500 9.1
22/03/2023
13.99
 3,366,300 13.79 14.10 13.79 1,795,500 2,148,700 -6.2
21/03/2023
13.79
 5,107,700 14.10 14.26 13.75 2,218,135 3,905,900 -4.1
20/03/2023
14.10
 2,908,600 14.66 14.66 13.95 703,835 1,875,844 -20.9
17/03/2023
14.66
 2,990,200 14.38 14.66 14.18 2,159,100 857,200 24.1
16/03/2023
14.38
 488,900 14.66 14.82 14.38 534,500 939,100 -7.2
15/03/2023
14.66
 1,620,500 14.30 14.82 14.46 1,709,200 1,487,400 4.1
14/03/2023
14.30
 1,783,200 14.62 14.62 14.30 1,083,300 1,154,377 -1.3
13/03/2023
14.62
 2,748,900 14.66 14.74 14.34 2,145,800 369,218 32.8
10/03/2023
14.66
 1,476,300 14.66 14.66 14.30 1,127,700 294,400 15.4
09/03/2023
14.66
 1,197,800 14.74 14.82 14.42 436,100 182,675 4.7
08/03/2023
14.74
 2,053,200 14.66 14.74 14.26 1,381,200 494,610 16.5
07/03/2023
14.66
 3,500,800 14.26 14.74 14.18 4,761,383 2,769,151 36.9
06/03/2023
14.26
 3,111,700 14.10 14.46 13.87 2,420,900 982,900 25.9
03/03/2023
14.10
 1,240,100 14.26 14.30 13.79 862,500 305,100 9.9
02/03/2023
14.26
 1,843,400 14.02 14.26 13.91 1,372,900 467,100 16.3
01/03/2023
14.02
 1,535,500 13.51 14.10 13.19 317,200 178,139 2.5
28/02/2023
13.51
 1,218,400 13.39 13.83 13.47 821,700 159,324 11.3
27/02/2023
13.39
 1,971,100 13.87 13.87 13.39 140,900 1,111,375 -16.4
24/02/2023
13.87
 1,578,400 14.30 14.42 13.87 589,300 821,733 -4.1
23/02/2023
14.30
 2,996,200 14.66 14.66 13.95 662,680 1,952,200 -23.3
22/02/2023
14.66
 1,912,300 15.05 15.05 14.66 620,494 716,600 -1.8
21/02/2023
15.05
 3,492,800 14.90 15.05 14.74 1,780,200 445,519 25.4
20/02/2023
14.90
 2,806,900 14.62 14.90 14.50 1,244,075 368,150 16.5
17/02/2023
14.62
 1,997,300 14.66 14.66 14.34 902,522 1,136,100 -4.3
16/02/2023
14.66
 2,971,500 14.10 14.66 14.06 2,186,454 538,871 30.5
15/02/2023
14.10
 1,811,500 13.99 14.30 13.95 726,050 544,826 3.2
14/02/2023
13.99
 1,486,800 14.30 14.42 13.99 1,149,740 556,271 10.5
13/02/2023
14.30
 1,903,400 14.38 14.38 13.83 1,351,627 447,400 16.3
10/02/2023
14.38
 1,596,100 14.42 14.50 14.18 1,212,100 544,300 12.1
09/02/2023
14.42
 1,714,800 14.50 14.62 14.10 716,956 588,050 2.3
08/02/2023
14.50
 1,806,900 14.26 14.58 14.02 780,580 307,600 8.7
07/02/2023
14.26
 1,096,800 14.66 14.74 14.26 482,288 89,788 7.1
06/02/2023
14.66
 1,709,800 14.70 14.70 14.30 1,145,460 303,825 15.6
03/02/2023
14.70
 2,494,000 14.54 14.70 14.10 1,276,183 303,500 18.0
02/02/2023
14.54
 2,459,300 15.05 15.09 14.54 902,205 45,000 15.7
01/02/2023
15.05
 5,421,700 14.78 15.45 14.82 2,840,300 525,321 44.0
31/01/2023
14.78
 3,538,500 14.46 14.78 14.30 1,746,372 493,700 23.4
30/01/2023
14.46
 3,766,500 14.02 14.50 14.02 2,989,079 402,109 47.2
27/01/2023
14.02
 1,546,900 13.87 14.26 13.99 444,375 303,893 2.5
19/01/2023
13.87
 2,909,600 13.83 14.10 13.79 2,413,687 2,323,695 1.6
18/01/2023
13.83
 2,425,400 13.67 14.06 13.67 770,507 292,900 8.3
17/01/2023
13.67
 1,924,400 13.39 13.67 13.47 145,645 444,375 -5.2
16/01/2023
13.39
 2,329,200 13.19 13.47 13.23 1,915,248 1,297,687 10.4
13/01/2023
13.19
 1,976,100 13.15 13.43 13.15 441,011 898,500 -7.6
12/01/2023
13.15
 752,000 13.23 13.39 13.15 37,925 145,600 -1.8
11/01/2023
13.23
 2,548,800 13.27 13.39 13.15 773,037 1,415,300 -10.7
10/01/2023
13.27
 1,018,300 13.27 13.35 13.07 747,760 813,011 -1.1
09/01/2023
13.27
 1,219,200 13.03 13.35 13.11 239,303 37,925 3.4
06/01/2023
13.03
 1,712,400 12.99 13.39 12.96 77,480 301,600 -3.7
05/01/2023
12.99
 2,027,600 12.96 13.07 12.92 580,100 719,100 -2.3
04/01/2023
12.96
 1,634,700 13.07 13.31 12.96 602,450 239,400 5.9
03/01/2023
13.07
 946,300 12.64 13.07 12.60 925,550 717,480 3.4
30/12/2022
12.64
 1,525,800 12.60 12.64 12.40 83,930 656,700 -9.1
29/12/2022
12.60
 1,361,200 12.84 12.99 12.60 54,297 602,450 -8.7
28/12/2022
12.84
 1,180,400 12.96 13.07 12.68 446,522 608,950 -2.6
27/12/2022
12.96
 2,151,200 12.88 13.07 12.84 831,687 83,877 12.2
26/12/2022
12.88
 2,065,400 13.47 13.63 12.80 459,987 54,350 6.6
23/12/2022
13.47
 1,302,300 13.35 13.47 13.27 477,900 46,500 7.3
22/12/2022
13.35
 1,303,400 13.31 13.59 13.23 183,400 200,362 -0.3
21/12/2022
13.31
 2,288,900 13.19 13.47 13.07 521,793 6,902 8.7
20/12/2022
13.19
 6,344,800 13.75 13.87 12.96 1,825,000 1,664,169 2.7
19/12/2022
13.75
 4,321,600 13.71 14.18 13.75 885,700 245,463 11.1
16/12/2022
13.71
 6,009,700 13.27 13.83 13.27 1,240,776 521,793 12.4
15/12/2022
13.27
 5,372,600 13.03 13.31 13.03 789,184 1,825,000 -17.3
14/12/2022
13.03
 2,416,000 13.03 13.19 12.99 423,100 985,700 -9.3
13/12/2022
13.03
 3,731,900 12.84 13.31 12.76 931,643 1,352,076 -6.9
12/12/2022
12.84
 3,855,500 13.31 13.59 12.84 10,800 789,184 -12.6
09/12/2022
13.31
 2,828,900 13.07 13.47 13.07 667,761 323,100 5.8
08/12/2022
13.07
 4,564,600 12.60 13.27 12.84 916,203 1,077,543 -2.7
07/12/2022
12.60
 1,569,900 12.99 13.07 12.56 5,841 10,800 -0.1
06/12/2022
12.99
 5,460,300 13.43 13.83 12.99 492,254 667,761 -2.9
05/12/2022
13.43
 3,911,000 13.07 13.59 13.19 251,265 659,003 -6.9
02/12/2022
13.07
 2,276,600 12.64 13.07 12.76 147,730 5,841 2.3
01/12/2022
12.64
 3,183,800 12.32 12.80 12.40 65,608 552,854 -7.8
30/11/2022
12.32
 2,034,700 12.24 12.48 12.00 0 251,265 -3.9
29/11/2022
12.24
 1,844,100 12.24 12.48 11.89 88,621 167,730 -1.2
28/11/2022
12.24
 1,754,000 11.85 12.32 11.89 466,500 454,908 0.2
25/11/2022
11.85
 945,600 11.73 11.85 11.69 59,059 14,400 0.7
24/11/2022
11.73
 912,700 11.61 11.81 11.41 580,707 553,421 0.4
23/11/2022
11.61
 939,500 11.61 11.89 11.57 835,500 616,600 3.2

Chính sách bảo mật | Điều khoản sử dụng |