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)
08/02/2022
19.90
 5,773,600 19.71 20.16 19.59 517,800 290,300 7.1
07/02/2022
19.71
 5,636,100 19.59 20.22 19.71 1,182,500 316,100 27.3
28/01/2022
19.59
 4,433,000 19.52 19.84 19.49 693,400 175,400 16.1
27/01/2022
19.52
 4,975,900 19.46 19.97 19.33 683,700 585,100 3.1
26/01/2022
19.46
 8,119,600 19.05 19.97 19.08 539,000 667,900 -4.8
25/01/2022
19.05
 4,307,300 18.38 19.05 18.35 645,200 149,100 14.6
24/01/2022
18.38
 4,631,300 18.51 18.89 18.19 570,000 158,000 12.1
21/01/2022
18.51
 3,996,600 18.45 19.02 18.26 53,700 136,200 -2.4
20/01/2022
18.45
 2,442,200 18.35 18.57 18.00 1,053,900 159,900 25.8
19/01/2022
18.35
 3,126,200 18.73 18.89 18.19 194,200 722,100 -15.4
18/01/2022
18.73
 4,770,700 19.59 19.59 18.07 1,042,300 66,100 28.5
17/01/2022
19.59
 4,093,100 19.40 19.97 19.37 599,100 690,100 -3.0
14/01/2022
19.40
 2,685,100 19.52 19.65 19.14 180,100 69,000 3.4
13/01/2022
19.52
 10,388,600 19.62 20.60 19.52 727,100 844,700 -3.6
12/01/2022
19.62
 5,575,800 18.57 19.78 18.38 306,000 368,000 -1.7
11/01/2022
18.57
 4,728,700 18.76 19.02 18.38 259,100 114,200 4.3
10/01/2022
18.76
 5,767,800 19.21 19.40 18.76 814,000 220,600 17.9
07/01/2022
19.21
 4,097,600 19.33 19.56 19.18 164,600 459,200 -8.9
06/01/2022
19.33
 6,758,800 19.33 19.68 18.99 1,120,200 847,700 8.2
05/01/2022
19.33
 6,545,900 19.71 19.81 19.33 341,000 235,800 3.2
04/01/2022
19.71
 6,809,800 19.56 20.13 19.65 1,033,800 316,000 22.6
31/12/2021
19.56
 7,209,800 19.40 20.22 19.14 75,800 284,600 -6.6
30/12/2021
19.40
 3,794,800 19.40 19.75 19.27 304,900 37,400 8.2
29/12/2021
19.40
 6,732,400 19.33 19.90 19.33 705,200 595,000 3.5
28/12/2021
19.33
 8,552,300 18.22 19.49 18.16 1,359,100 567,400 23.1
27/12/2021
18.22
 4,551,200 18.19 18.73 18.19 172,800 145,400 0.8
24/12/2021
18.19
 3,390,900 17.02 18.19 17.24 571,800 355,500 6.0
23/12/2021
17.02
 7,168,600 17.69 17.97 16.86 602,600 149,500 12.3
22/12/2021
17.69
 10,243,600 18.64 18.83 17.62 671,000 284,200 10.9
21/12/2021
18.64
 3,182,800 18.76 18.89 18.57 728,300 10,300 21.2
20/12/2021
18.76
 4,979,300 18.70 19.02 18.45 1,792,400 99,500 50.4
17/12/2021
18.70
 5,496,100 18.83 19.14 18.64 1,003,800 2,603,800 -47.2
16/12/2021
18.83
 3,467,900 19.05 19.33 18.70 947,300 1,201,900 -7.6
15/12/2021
19.05
 4,567,700 18.76 19.56 18.54 360,700 531,700 -5.2
14/12/2021
18.76
 4,900,600 19.05 19.33 18.76 83,800 578,400 -14.7
13/12/2021
19.05
 6,201,300 19.46 19.68 19.02 365,900 823,200 -13.8
10/12/2021
19.46
 4,162,000 19.49 19.90 19.37 90,800 341,300 -7.7
09/12/2021
19.49
 3,420,900 19.21 19.59 18.89 280,200 107,700 5.3
08/12/2021
19.21
 6,574,700 19.02 19.78 18.79 470,700 598,800 -3.8
07/12/2021
19.02
 4,231,300 18.45 19.30 18.41 918,200 231,000 20.4
06/12/2021
18.45
 9,007,300 19.65 19.78 18.29 598,800 2,149,000 -46.7
03/12/2021
19.65
 9,937,000 19.97 20.44 19.65 301,200 1,254,600 -30.3
02/12/2021
19.97
 6,081,500 20.28 20.60 19.97 201,000 518,200 -10.1
01/12/2021
20.28
 6,340,200 19.33 20.28 19.37 587,500 315,500 8.4
30/11/2021
19.33
 8,085,900 19.97 20.47 19.33 207,300 1,891,240 -52.1
29/11/2021
19.97
 11,772,200 19.87 20.57 19.27 1,102,100 3,756,600 -80.8
26/11/2021
19.87
 7,905,600 20.60 21.05 19.87 299,500 2,489,300 -70.3
25/11/2021
20.60
 8,648,900 21.24 21.24 20.60 289,700 959,500 -21.9
24/11/2021
21.24
 11,827,300 20.16 21.52 20.19 1,459,300 2,209,200 -25.0
23/11/2021
20.16
 5,900,600 20.47 20.47 19.90 934,900 290,000 20.5
22/11/2021
20.47
 13,191,900 19.14 20.47 19.52 1,944,300 848,900 35.1
19/11/2021
19.14
 20,848,700 17.91 19.14 18.13 623,100 2,348,600 -51.6
18/11/2021
17.91
 7,022,000 17.62 18.38 17.69 1,260,000 1,060,000 5.7
17/11/2021
17.62
 4,405,400 17.69 17.75 17.37 378,600 2,152,300 -49.0
16/11/2021
17.69
 6,752,700 18.29 18.51 17.69 698,700 3,567,500 -81.5
15/11/2021
18.29
 8,997,600 17.75 18.67 17.88 3,191,800 1,385,300 52.5
12/11/2021
17.75
 4,222,900 17.56 17.84 17.40 774,500 34,900 20.4
11/11/2021
17.56
 5,559,400 17.75 17.81 17.24 845,100 1,529,500 -18.8
10/11/2021
17.75
 4,761,000 17.56 17.94 17.59 1,123,600 345,800 21.8
09/11/2021
17.56
 7,774,000 17.12 17.69 17.24 2,529,600 511,900 55.8
08/11/2021
17.12
 5,282,700 16.92 17.24 16.77 882,400 128,000 20.2
05/11/2021
16.92
 3,229,100 17.15 17.18 16.80 116,100 155,200 -1.1
04/11/2021
17.15
 5,169,100 17.24 17.37 17.08 1,809,900 591,900 33.1
03/11/2021
17.24
 12,652,600 16.23 17.34 16.23 3,612,500 3,084,500 14.4
02/11/2021
16.23
 4,944,500 16.04 16.23 16.04 952,900 2,378,700 -36.3
01/11/2021
16.04
 3,126,200 16.01 16.16 16.01 390,700 1,167,900 -19.7
29/10/2021
16.01
 2,942,400 16.20 16.20 16.01 883,200 1,233,000 -8.8
28/10/2021
16.20
 4,112,200 15.97 16.23 16.01 2,062,100 1,469,400 15.1
27/10/2021
15.97
 3,190,200 15.66 16.16 15.59 596,100 1,189,400 -14.8
26/10/2021
15.66
 2,018,200 15.53 15.66 15.40 187,600 1,198,400 -24.7
25/10/2021
15.53
 2,215,300 15.56 15.78 15.50 360,200 872,000 -12.6
22/10/2021
15.56
 2,476,900 15.59 15.91 15.56 52,300 1,324,400 -31.4
21/10/2021
15.59
 2,785,600 15.88 16.04 15.59 857,700 797,000 1.5
20/10/2021
15.88
 2,493,600 16.13 16.29 15.88 93,200 722,100 -16.0
19/10/2021
16.13
 2,329,900 16.29 16.39 16.04 758,700 934,800 -4.5
18/10/2021
16.29
 3,820,900 16.26 16.39 16.20 864,400 141,700 18.6
15/10/2021
16.26
 2,792,100 16.45 16.48 16.23 98,600 364,100 -6.8
14/10/2021
16.45
 2,589,000 16.29 16.54 16.10 554,000 384,300 4.5
13/10/2021
16.29
 2,856,800 16.20 16.54 16.20 145,400 636,900 -12.6
12/10/2021
16.20
 1,745,400 16.26 16.32 16.07 371,800 527,700 -4.0
11/10/2021
16.26
 2,705,000 15.44 16.29 15.53 522,200 314,300 5.5
08/10/2021
15.44
 1,393,200 15.28 15.44 15.25 109,000 581,200 -11.4
07/10/2021
15.28
 1,458,700 15.37 15.47 15.25 270,500 683,400 -10.0
06/10/2021
15.37
 1,221,300 15.53 15.69 15.34 64,800 399,600 -8.1
05/10/2021
15.53
 1,150,700 15.28 15.59 15.21 149,400 369,700 -5.3
04/10/2021
15.28
 1,978,700 15.75 15.78 15.25 630,500 1,479,900 -20.5
01/10/2021
15.75
 2,094,800 16.10 16.13 15.72 1,021,650 1,795,150 -19.4
30/09/2021
16.10
 2,452,100 16.10 16.16 15.97 326,300 1,892,800 -39.6
29/09/2021
16.10
 2,055,500 16.13 16.26 15.97 93,200 1,140,000 -26.5
28/09/2021
16.13
 3,032,800 16.16 16.23 16.01 92,500 2,427,900 -59.2
27/09/2021
16.16
 2,164,500 16.16 16.45 16.16 1,008,500 274,800 18.9
24/09/2021
16.16
 1,608,800 16.10 16.26 16.04 73,400 643,900 -14.5
23/09/2021
16.10
 1,697,000 16.13 16.26 15.97 189,200 463,800 -7.0
22/09/2021
16.13
 1,509,200 16.20 16.20 15.91 189,300 362,300 -4.4
21/09/2021
16.20
 1,870,000 16.29 16.29 16.04 62,600 28,400 0.9
20/09/2021
16.29
 1,862,600 16.13 16.48 16.29 128,600 307,700 -4.7
17/09/2021
16.13
 2,214,400 15.91 16.13 15.97 1,210,200 2,098,600 -22.6
16/09/2021
15.91
 1,698,800 15.69 15.97 15.72 324,400 861,700 -13.4
15/09/2021
15.69
 1,936,900 15.72 15.85 15.66 261,300 1,080,600 -20.4
14/09/2021
15.72
 2,116,200 15.97 16.13 15.72 140,300 1,299,100 -29.0

Chính sách bảo mật | Điều khoản sử dụng |