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)
22/11/2022
11.61
 1,480,900 11.73 12.04 11.57 1,340,175 1,209,059 1.9
21/11/2022
11.73
 1,269,200 11.89 12.12 11.61 848,344 550,405 4.4
18/11/2022
11.89
 2,423,900 12.12 12.12 11.41 1,703,059 1,134,100 8.5
17/11/2022
12.12
 3,941,100 11.81 12.32 11.65 2,809,100 190,145 40.1
16/11/2022
11.81
 3,977,400 11.09 11.81 10.34 1,998,300 393,876 23.9
15/11/2022
11.09
 3,659,800 11.57 11.57 10.82 1,639,900 804,440 11.7
14/11/2022
11.57
 6,647,100 11.73 11.73 10.93 3,546,836 1,095,894 35.8
11/11/2022
11.73
 2,205,600 11.57 11.85 11.57 1,232,275 427,688 11.9
10/11/2022
11.57
 3,820,600 11.73 11.73 11.01 897,000 67,000 12.1
09/11/2022
11.73
 4,329,300 11.49 11.89 11.41 739,008 1,710,151 -14.4
08/11/2022
11.49
 6,443,500 11.37 11.49 10.58 268,307 2,383,466 -30.7
07/11/2022
11.37
 4,888,900 12.20 12.44 11.37 991,200 2,156,100 -16.7
04/11/2022
12.20
 7,049,900 12.68 12.68 11.81 831,500 4,277,625 -53.1
03/11/2022
12.68
 1,892,200 13.03 13.03 12.68 761,500 1,248,612 -7.8
02/11/2022
13.03
 1,795,400 13.15 13.19 12.88 410,500 533,483 -2.0
01/11/2022
13.15
 3,493,500 12.99 13.51 12.99 929,100 1,251,895 -5.4
31/10/2022
12.99
 1,557,600 13.07 13.15 12.68 163,500 597,911 -7.1
28/10/2022
13.07
 1,395,000 13.15 13.31 12.92 303,400 584,127 -4.6
27/10/2022
13.15
 2,175,400 12.64 13.15 12.40 182,600 954,800 -12.5
26/10/2022
12.64
 920,400 12.68 12.76 12.36 142,600 121,800 0.3
25/10/2022
12.68
 1,694,800 12.64 13.07 12.20 249,400 345,100 -1.4
24/10/2022
12.64
 2,220,500 13.07 13.15 12.48 42,100 182,600 -2.2
21/10/2022
13.07
 1,821,700 13.31 13.47 12.84 391,900 186,600 3.6
20/10/2022
13.31
 2,614,200 13.23 13.47 12.32 743,400 610,700 2.5
19/10/2022
13.23
 658,800 13.31 13.59 13.15 140,000 55,200 1.5
18/10/2022
13.31
 1,121,300 13.07 13.43 13.07 86,600 391,951 -5.1
17/10/2022
13.07
 1,415,900 13.47 13.47 12.80 123,800 743,435 -10.2
14/10/2022
13.47
 1,021,900 13.31 13.83 13.35 1,640,387 1,457,400 3.1
13/10/2022
13.31
 1,504,700 13.31 13.75 13.19 867,626 86,600 13.1
12/10/2022
13.31
 2,042,400 12.84 13.47 12.72 18,200 123,800 -1.8
11/10/2022
12.84
 4,543,200 13.39 13.47 12.60 1,669,800 1,883,987 -3.5
10/10/2022
13.39
 3,301,800 13.83 13.83 12.96 378,800 867,626 -8.3
07/10/2022
13.83
 3,189,500 14.38 14.38 13.47 257,925 18,175 4.2
06/10/2022
14.38
 1,398,600 14.66 15.05 14.26 271,121 108,825 2.9
05/10/2022
14.66
 1,523,000 14.66 15.09 14.66 675,650 378,800 5.5
04/10/2022
14.66
 2,228,800 14.58 15.05 14.50 846,600 257,925 10.9
03/10/2022
14.58
 1,385,800 15.17 15.17 14.50 186,925 271,025 -1.5
30/09/2022
15.17
 2,310,500 15.17 15.37 14.70 437,200 675,700 -4.6
29/09/2022
15.17
 1,383,700 15.17 15.33 15.13 639,000 252,234 7.4
28/09/2022
15.17
 866,700 15.29 15.29 14.90 85,600 370,786 -5.5
27/09/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
27/09/2022
15.29
 1,594,200 14.86 15.45 14.90 282,368 533,862 -4.9
26/09/2022
14.86
 2,621,100 15.40 15.40 14.77 109,983 847,529 -17.3
23/09/2022
15.40
 833,900 15.66 15.72 15.40 6,400 30,500 -0.6
22/09/2022
15.66
 664,200 15.66 15.66 15.40 125,650 434,895 -7.6
21/09/2022
15.66
 818,200 15.72 15.82 15.44 304,825 259,016 1.1
20/09/2022
15.72
 672,700 15.53 15.78 15.34 73,649 6,400 1.7
19/09/2022
15.53
 1,335,900 15.85 16.04 15.40 424,397 195,869 5.6
16/09/2022
15.85
 987,900 15.94 16.16 15.85 114,843 255,825 -3.5
15/09/2022
15.94
 1,009,300 15.97 16.35 15.88 2,110,809 2,085,376 -5.7
14/09/2022
15.97
 1,933,100 16.42 16.42 15.91 31,705 257,570 1.4
13/09/2022
16.42
 743,300 16.26 16.48 16.16 275,600 232,851 1.4
12/09/2022
16.26
 1,065,300 16.35 16.73 16.26 431,214 81,082 8.2
09/09/2022
16.35
 1,653,200 16.16 16.48 15.85 350,500 31,700 8.2
08/09/2022
16.16
 1,921,700 16.54 17.12 16.16 341,100 57,600 7.2
07/09/2022
16.54
 4,550,200 16.92 17.27 16.54 2,135,100 424,700 44.6
06/09/2022
16.92
 2,019,300 16.73 17.02 16.61 1,264,300 350,500 24.4
05/09/2022
16.73
 1,320,000 16.92 16.92 16.51 597,500 341,100 6.8
31/08/2022
16.92
 2,386,100 16.67 16.92 16.48 1,452,900 173,700 34.2
30/08/2022
16.67
 1,632,200 16.45 16.70 16.42 523,000 86,700 11.5
29/08/2022
16.45
 2,814,100 16.67 16.67 16.04 249,600 1,328,200 -28.0
26/08/2022
16.67
 2,083,700 16.77 16.92 16.67 737,300 152,100 15.4
25/08/2022
16.77
 2,176,200 16.42 16.77 16.29 759,900 466,800 7.8
24/08/2022
16.42
 1,560,000 16.29 16.54 16.29 98,300 70,500 0.7
23/08/2022
16.29
 2,488,600 16.13 16.32 15.88 820,200 1,043,600 -5.7
22/08/2022
16.13
 2,751,700 16.64 16.64 16.13 470,400 1,205,000 -18.7
19/08/2022
16.64
 3,826,300 16.99 16.99 16.64 2,486,600 2,076,600 10.8
18/08/2022
16.99
 5,013,300 16.96 17.05 16.80 2,783,200 206,600 69.1
17/08/2022
16.96
 4,696,900 16.70 16.99 16.70 3,177,600 66,700 83.2
16/08/2022
16.70
 2,330,800 16.67 16.73 16.48 1,456,500 100,000 35.7
15/08/2022
16.67
 4,823,100 16.10 16.67 16.13 2,498,100 104,400 63.0
12/08/2022
16.10
 1,486,600 16.04 16.13 16.01 517,500 58,400 11.7
11/08/2022
16.04
 4,795,700 15.88 16.23 16.01 2,005,600 135,300 47.3
10/08/2022
15.88
 1,973,800 15.94 15.97 15.78 1,068,900 21,700 26.2
09/08/2022
15.94
 3,084,200 15.85 15.97 15.78 1,942,400 74,600 47.0
08/08/2022
15.85
 2,331,400 15.66 15.91 15.66 1,109,800 137,700 24.3
05/08/2022
15.66
 1,668,400 15.78 15.78 15.53 143,800 53,900 2.2
04/08/2022
15.78
 2,244,800 15.75 16.07 15.66 190,900 118,000 1.8
03/08/2022
15.75
 1,828,300 15.75 15.78 15.59 409,800 7,400 10.0
02/08/2022
15.75
 2,238,100 15.66 15.88 15.59 196,700 153,800 1.1
01/08/2022
15.66
 2,445,900 15.31 15.72 15.34 255,800 98,700 3.9
29/07/2022
15.31
 1,777,600 15.47 15.63 15.31 51,300 207,500 -3.8
28/07/2022
15.47
 2,767,900 15.15 15.53 15.18 491,600 164,500 8.0
27/07/2022
15.15
 692,700 14.96 15.15 14.86 192,100 14,400 4.2
26/07/2022
14.96
 823,200 14.96 15.05 14.90 139,800 33,300 2.5
25/07/2022
14.96
 793,000 15.09 15.09 14.93 223,900 25,900 4.7
22/07/2022
15.09
 1,149,300 15.25 15.34 15.09 80,100 164,700 -2.0
21/07/2022
15.25
 2,225,400 15.12 15.47 15.21 156,700 180,500 -0.6
20/07/2022
15.12
 1,318,300 14.83 15.18 14.99 373,500 58,200 7.5
19/07/2022
14.83
 848,900 14.90 14.93 14.74 198,600 134,300 1.5
18/07/2022
14.90
 787,300 14.96 15.18 14.90 76,400 66,900 0.2
15/07/2022
14.96
 1,566,300 15.02 15.18 14.93 423,200 525,900 -2.4
14/07/2022
15.02
 1,603,600 15.02 15.05 14.74 209,800 990,300 -18.5
13/07/2022
15.02
 1,282,900 14.90 15.21 14.83 185,200 229,200 -1.0
12/07/2022
14.90
 770,300 14.52 14.90 14.58 145,200 69,900 1.8
11/07/2022
14.52
 1,518,800 15.02 15.02 14.52 457,100 232,500 5.1
08/07/2022
15.02
 1,115,300 15.21 15.31 15.02 358,200 403,700 5.1
07/07/2022
15.21
 1,007,500 15.12 15.34 15.09 192,100 102,800 2.1
06/07/2022
15.12
 3,078,000 15.69 15.69 14.90 500,500 2,453,000 -46.6
05/07/2022
15.69
 2,225,700 15.56 15.82 15.50 724,900 66,500 16.3
04/07/2022
15.56
 1,048,500 15.53 15.72 15.50 528,800 113,900 10.2

Chính sách bảo mật | Điều khoản sử dụng |