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)
01/07/2022
15.53
 2,049,800 15.21 15.53 14.86 1,162,200 56,400 27.1
30/06/2022
15.21
 2,399,900 15.47 15.75 15.21 1,762,800 126,600 39.3
29/06/2022
15.47
 1,397,100 15.37 15.66 14.96 885,800 225,200 16.2
28/06/2022
15.37
 2,159,200 14.80 15.59 14.71 411,400 237,500 4.2
27/06/2022
14.80
 1,268,100 14.58 14.86 14.58 295,800 133,100 3.8
24/06/2022
14.58
 2,243,200 14.90 15.21 14.58 438,600 1,531,700 -25.1
23/06/2022
14.90
 997,000 14.96 15.02 14.74 80,100 164,700 -2.0
22/06/2022
14.96
 1,570,400 14.96 15.28 14.96 176,700 398,800 -5.2
21/06/2022
14.96
 1,663,100 15.05 15.21 14.71 546,300 162,900 9.0
20/06/2022
15.05
 1,923,600 15.59 15.59 14.83 424,600 232,200 4.6
17/06/2022
15.59
 2,041,400 15.82 15.82 15.15 915,300 158,200 18.6
16/06/2022
15.82
 2,201,600 15.53 16.16 15.47 1,144,800 209,500 23.3
15/06/2022
15.53
 3,231,500 15.78 15.85 15.18 1,541,200 1,431,500 2.7
14/06/2022
15.78
 2,729,000 15.56 16.04 15.28 1,809,300 364,200 36.0
13/06/2022
15.56
 2,229,000 16.42 16.42 15.53 873,400 248,200 15.3
10/06/2022
16.42
 3,244,500 16.35 16.73 16.16 1,655,800 99,800 40.3
09/06/2022
16.35
 865,000 16.45 16.48 16.29 289,600 143,700 3.8
08/06/2022
16.45
 2,656,600 16.04 16.64 15.88 1,169,300 1,665,400 -12.9
07/06/2022
16.04
 1,542,300 16.04 16.20 15.72 376,800 139,500 6.0
06/06/2022
16.04
 1,590,300 16.10 16.32 15.85 1,181,200 149,800 26.2
03/06/2022
16.10
 1,109,800 16.48 16.48 15.97 373,600 121,700 6.4
02/06/2022
16.48
 1,996,500 16.58 16.61 16.39 1,573,900 109,500 38.1
01/06/2022
16.58
 2,355,800 16.54 16.77 16.23 812,100 106,200 18.5
31/05/2022
16.54
 2,242,700 16.39 16.54 16.29 1,390,900 158,100 32.2
30/05/2022
16.39
 1,969,700 16.35 16.54 16.29 1,162,700 156,400 26.0
27/05/2022
16.35
 1,672,700 16.20 16.39 16.04 853,100 104,000 19.3
26/05/2022
16.20
 1,879,100 16.26 16.35 16.04 710,200 379,000 8.5
25/05/2022
16.26
 3,348,900 15.59 16.26 15.59 964,000 154,700 20.8
24/05/2022
15.59
 2,350,200 15.34 15.59 15.12 1,326,600 127,200 29.5
23/05/2022
15.34
 2,385,600 15.44 15.63 14.99 1,397,300 542,700 20.7
20/05/2022
15.44
 2,321,500 15.40 15.66 15.21 1,271,800 383,800 21.6
19/05/2022
15.40
 3,109,400 15.21 15.47 14.74 1,513,000 612,300 21.9
18/05/2022
15.21
 2,847,700 15.21 15.44 14.96 1,171,300 491,900 16.3
17/05/2022
15.21
 2,515,100 14.26 15.21 13.98 519,400 233,600 6.9
16/05/2022
14.26
 2,452,800 14.07 14.55 13.95 468,900 169,500 6.7
13/05/2022
14.07
 4,888,300 14.55 14.77 13.63 891,600 376,400 11.6
12/05/2022
14.55
 2,914,500 15.37 15.37 14.45 403,600 430,200 -0.5
11/05/2022
15.37
 1,473,500 15.25 15.53 15.05 358,200 403,700 -1.1
10/05/2022
15.25
 3,446,700 14.58 15.34 14.20 495,300 330,900 4.0
09/05/2022
14.58
 4,028,300 15.25 15.25 14.45 358,100 315,800 1.0
06/05/2022
15.25
 2,186,300 15.94 15.94 15.21 57,600 146,400 -2.1
05/05/2022
15.94
 1,473,300 15.72 15.97 15.53 217,800 227,400 -0.2
04/05/2022
15.72
 2,188,600 16.04 16.04 15.72 56,200 181,200 -3.1
29/04/2022
16.04
 2,248,100 15.97 16.13 15.85 778,500 173,300 15.3
28/04/2022
15.97
 2,841,700 15.85 16.13 15.85 1,609,400 302,700 33.0
27/04/2022
15.85
 2,477,600 15.53 15.97 15.18 245,500 152,800 2.3
26/04/2022
15.53
 4,387,900 14.93 15.59 14.39 1,136,400 130,400 24.2
25/04/2022
14.93
 4,043,700 15.94 16.10 14.83 577,500 223,200 8.7
22/04/2022
15.94
 3,343,400 15.78 16.29 15.66 318,900 1,334,700 -25.5
21/04/2022
15.78
 4,749,600 16.32 16.35 15.28 749,400 80,800 16.9
20/04/2022
16.32
 3,150,300 16.42 16.61 16.29 620,000 530,500 2.3
19/04/2022
16.42
 3,081,000 16.48 16.80 16.39 524,100 144,100 9.9
18/04/2022
16.48
 3,617,400 16.67 16.92 16.23 477,500 168,000 8.1
15/04/2022
16.67
 5,895,200 17.31 17.43 16.64 92,500 197,600 -2.7
14/04/2022
17.31
 3,783,800 17.75 17.81 17.31 181,400 261,000 -2.2
13/04/2022
17.75
 3,384,900 17.62 17.91 17.43 177,000 43,500 3.7
12/04/2022
17.62
 3,126,000 17.91 17.94 17.50 199,100 181,800 0.5
08/04/2022
17.91
 2,462,900 18.32 18.54 17.91 65,300 85,800 -0.6
07/04/2022
18.32
 6,900,400 18.38 18.70 18.32 103,200 229,200 -3.7
06/04/2022
18.38
 4,630,400 18.22 18.54 18.10 134,600 9,800 3.6
05/04/2022
18.22
 2,532,700 18.45 18.70 18.22 673,700 220,500 13.1
04/04/2022
18.45
 5,171,400 18.67 18.95 18.38 367,300 465,400 -2.9
01/04/2022
18.67
 7,510,400 17.97 18.67 17.75 201,400 31,000 4.9
31/03/2022
17.97
 2,562,900 17.94 18.19 17.84 792,300 148,700 18.3
30/03/2022
17.94
 5,840,700 17.46 18.00 17.50 2,358,000 122,400 63.0
29/03/2022
17.46
 1,820,800 17.37 17.56 17.27 60,500 9,000 1.4
28/03/2022
17.37
 3,373,300 17.72 17.88 17.31 854,100 147,200 19.6
25/03/2022
17.72
 2,374,000 17.81 17.88 17.72 896,900 106,200 22.2
24/03/2022
17.81
 2,563,200 17.75 17.94 17.62 494,800 14,700 13.5
23/03/2022
17.75
 2,676,600 17.94 18.07 17.75 411,000 122,200 8.2
22/03/2022
17.94
 3,100,400 17.94 18.07 17.84 243,600 169,900 2.1
21/03/2022
17.94
 3,361,200 17.50 17.94 17.50 353,500 104,100 6.9
18/03/2022
17.50
 2,331,600 17.43 17.84 17.50 115,300 193,900 -2.2
17/03/2022
17.43
 3,335,700 17.21 17.62 17.27 884,800 37,500 23.3
16/03/2022
17.21
 3,690,400 17.24 17.37 17.12 339,600 1,334,000 -27.0
15/03/2022
17.24
 2,024,200 17.18 17.40 17.18 60,400 407,700 -9.4
14/03/2022
17.18
 2,358,200 17.31 17.34 17.08 120,900 101,500 0.5
11/03/2022
17.31
 2,941,600 17.08 17.37 17.05 269,300 283,200 -0.4
10/03/2022
17.08
 4,006,000 17.12 17.46 17.08 358,900 2,594,000 -60.7
09/03/2022
17.12
 4,310,900 17.34 17.43 17.12 80,000 1,389,400 -35.6
08/03/2022
17.34
 4,817,700 17.37 17.50 17.31 115,000 1,444,100 -36.5
07/03/2022
17.37
 6,996,500 17.75 17.75 17.21 560,700 3,677,200 -85.2
04/03/2022
17.75
 3,674,300 17.91 18.07 17.75 471,200 1,665,300 -33.6
03/03/2022
17.91
 4,099,800 17.34 17.91 17.31 955,900 258,600 19.4
02/03/2022
17.34
 11,479,300 18.10 18.10 17.31 647,400 6,168,400 -153.3
01/03/2022
18.10
 6,802,600 18.26 18.32 17.97 92,900 1,991,700 -54.1
28/02/2022
18.26
 4,814,300 18.54 18.60 18.16 151,600 2,007,500 -53.6
25/02/2022
18.54
 4,047,700 18.26 18.73 18.45 2,488,700 1,747,800 21.7
24/02/2022
18.26
 14,817,600 18.79 18.79 17.75 641,400 8,534,100 -226.8
23/02/2022
18.79
 4,830,000 18.73 18.95 18.70 807,100 1,091,200 -8.4
22/02/2022
18.73
 4,648,000 18.76 18.79 18.35 77,800 208,600 -3.8
21/02/2022
18.76
 6,166,700 18.70 18.79 18.29 216,700 182,500 1.0
18/02/2022
18.70
 3,744,200 18.86 18.86 18.51 163,100 67,600 2.8
17/02/2022
18.86
 3,130,000 18.54 18.86 18.51 165,000 148,200 0.5
16/02/2022
18.54
 4,300,300 18.70 18.92 18.45 118,100 1,288,700 -34.3
15/02/2022
18.70
 5,535,200 18.51 18.83 18.29 290,500 1,745,000 -42.5
14/02/2022
18.51
 15,851,700 19.78 19.78 18.51 1,030,200 6,424,600 -161.5
11/02/2022
19.78
 4,089,300 19.97 20.06 19.71 173,700 1,362,500 -37.2
10/02/2022
19.97
 5,831,800 20.03 20.06 19.62 1,196,500 179,500 31.9
09/02/2022
20.03
 7,762,300 19.90 20.60 19.97 472,300 1,206,600 -23.5

Chính sách bảo mật | Điều khoản sử dụng |