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)
13/09/2021
15.97
 2,737,500 16.42 16.45 15.97 658,300 1,331,700 -17.1
10/09/2021
16.42
 2,605,000 16.73 16.73 16.42 55,600 1,449,800 -36.3
09/09/2021
16.73
 1,965,900 16.96 16.96 16.54 314,100 785,200 -12.4
08/09/2021
16.96
 2,319,700 16.92 17.12 16.86 1,773,700 321,600 38.9
07/09/2021
16.92
 1,952,300 16.70 16.92 16.70 465,100 383,600 2.2
06/09/2021
16.70
 2,910,800 16.26 16.86 16.26 1,598,200 462,600 29.8
01/09/2021
16.26
 3,120,000 16.45 16.67 16.23 965,200 2,015,300 -27.0
31/08/2021
16.45
 1,949,100 16.92 16.96 16.45 174,400 768,900 -15.5
30/08/2021
16.92
 2,054,800 16.80 16.96 16.77 886,122 786,522 2.7
27/08/2021
16.80
 2,571,400 17.02 17.02 16.29 484,300 456,200 0.7
26/08/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
26/08/2021
17.02
 2,801,300 17.14 17.69 17.02 722,800 434,900 8.1
25/08/2021
17.14
 3,519,700 17.09 17.24 17.06 1,165,700 227,100 31.8
24/08/2021
17.09
 2,542,400 17.04 17.32 16.86 422,700 838,200 -13.9
23/08/2021
17.04
 2,670,700 17.50 17.50 16.94 81,800 590,000 -17.3
20/08/2021
17.50
 3,131,500 18.26 18.26 17.24 213,500 317,200 -3.6
19/08/2021
18.26
 2,429,400 18.05 18.26 17.82 78,800 425,300 -12.3
18/08/2021
18.05
 1,655,200 18.13 18.23 18.00 210,300 222,700 -0.4
17/08/2021
18.13
 2,284,000 18.13 18.51 18.00 237,800 377,600 -5.0
16/08/2021
18.13
 3,287,100 17.62 18.13 17.55 1,242,900 841,300 14.0
13/08/2021
17.62
 2,666,100 17.77 17.93 17.37 346,300 653,600 -9.4
12/08/2021
17.77
 2,057,200 17.98 18.00 17.75 63,600 157,900 -3.3
11/08/2021
17.98
 2,101,700 18.10 18.18 17.95 159,500 140,400 0.7
10/08/2021
18.10
 3,089,700 18.00 18.26 17.90 543,800 644,400 -3.5
09/08/2021
18.00
 2,588,600 17.75 18.00 17.55 610,700 152,300 16.0
06/08/2021
17.75
 2,688,800 18.00 18.05 17.67 724,300 133,100 20.9
05/08/2021
18.00
 3,369,900 17.77 18.03 17.55 1,820,300 93,600 60.8
04/08/2021
17.77
 3,243,000 17.70 17.90 17.65 439,300 100,000 11.8
03/08/2021
17.70
 3,680,900 17.34 17.70 17.27 1,555,700 10,800 53.3
02/08/2021
17.34
 3,844,500 17.09 17.47 16.94 1,831,900 35,500 61.3
30/07/2021
17.09
 3,336,400 16.94 17.19 16.89 542,900 21,800 17.5
29/07/2021
16.94
 2,044,800 16.68 16.96 16.73 27,300 46,500 -0.6
28/07/2021
16.68
 3,266,600 16.48 16.73 16.51 678,400 23,600 21.5
27/07/2021
16.48
 3,511,000 16.48 16.68 16.33 360,200 208,400 5.0
26/07/2021
16.48
 1,469,100 16.41 16.53 16.08 73,200 152,700 -2.5
23/07/2021
16.41
 4,378,800 16.43 16.84 16.35 697,000 389,500 10.0
22/07/2021
16.43
 2,413,500 16.33 16.53 16.23 165,500 500,300 -10.8
21/07/2021
16.33
 2,619,400 16.94 16.99 16.25 192,500 1,593,116 -45.6
20/07/2021
16.94
 2,367,200 16.18 16.99 15.87 531,700 164,100 12.2
19/07/2021
16.18
 3,417,800 16.96 16.96 15.82 310,700 182,200 4.1
16/07/2021
16.96
 2,882,400 16.84 17.14 16.81 679,800 1,201,500 -17.4
15/07/2021
16.84
 2,865,600 16.56 17.01 16.38 965,200 48,700 30.4
14/07/2021
16.56
 2,836,700 17.22 17.24 16.28 307,600 605,600 -9.5
13/07/2021
17.22
 2,913,100 17.14 17.34 16.63 760,900 463,700 10.1
12/07/2021
17.14
 6,482,700 17.75 17.85 16.51 1,200,700 316,800 29.6
09/07/2021
17.75
 3,486,500 18.23 18.31 17.70 616,000 141,900 16.9
08/07/2021
18.23
 3,761,000 18.51 18.61 18.15 1,219,400 137,800 36.5
07/07/2021
18.51
 6,200,500 17.75 18.51 17.55 2,612,800 49,500 91.5
06/07/2021
17.75
 5,968,500 18.97 19.22 17.65 1,018,700 256,800 28.3
05/07/2021
18.97
 5,016,800 18.86 19.17 18.51 100,800 401,000 -10.2
02/07/2021
18.86
 4,656,100 18.48 18.92 18.51 581,700 118,700 17.2
01/07/2021
18.48
 5,516,400 18.00 18.48 17.90 1,019,500 219,900 28.7
30/06/2021
18.00
 3,412,100 18.21 18.26 18.00 661,100 107,300 19.8
29/06/2021
18.21
 4,712,300 18.26 18.36 18.00 1,217,400 853,300 13.2
28/06/2021
18.26
 5,338,200 17.90 18.31 18.10 713,900 224,400 17.6
25/06/2021
17.90
 4,996,600 17.37 17.90 17.37 935,300 111,800 28.6
24/06/2021
17.37
 2,880,700 17.37 17.62 17.27 703,600 359,700 11.8
23/06/2021
17.37
 3,058,700 17.42 17.60 17.37 115,700 105,100 0.4
22/06/2021
17.42
 4,849,100 17.06 17.55 17.04 1,751,100 447,000 44.8
21/06/2021
17.06
 2,916,200 17.37 17.37 16.99 26,600 325,600 -10.1
18/06/2021
17.37
 3,838,700 17.04 17.52 17.14 778,300 51,800 24.9
17/06/2021
17.04
 4,396,000 17.14 17.17 16.58 221,000 1,090,700 -29.0
16/06/2021
17.14
 3,846,900 17.62 17.62 16.79 204,100 846,500 -21.9
15/06/2021
17.62
 5,603,100 17.29 18.05 17.24 198,900 578,600 -13.1
14/06/2021
17.29
 4,570,000 17.47 17.55 17.24 550,600 117,600 14.9
11/06/2021
17.47
 6,158,200 16.58 17.62 16.58 1,620,200 400,900 41.5
10/06/2021
16.58
 4,044,400 16.94 17.24 16.48 1,090,300 335,900 25.3
09/06/2021
16.94
 5,641,300 16.38 17.17 15.72 1,705,100 54,800 53.6
08/06/2021
16.38
 6,496,800 17.57 17.57 16.38 680,900 271,000 13.9
07/06/2021
17.57
 6,948,800 17.98 18.21 17.24 323,300 1,086,600 -26.8
04/06/2021
17.98
 9,321,600 18.15 18.26 17.75 715,000 2,925,900 -78.9
03/06/2021
18.15
 8,524,500 17.24 18.36 17.39 1,277,400 1,092,300 7.1
02/06/2021
17.24
 4,972,900 17.39 17.44 16.99 811,100 595,300 7.4
01/06/2021
17.39
 5,188,000 17.14 17.75 17.24 661,600 42,700 21.4
31/05/2021
17.14
 10,124,400 16.66 17.19 16.43 2,394,000 3,633,300 -41.4
28/05/2021
16.66
 6,061,000 16.23 16.73 16.18 883,500 234,900 21.1
27/05/2021
16.23
 6,586,700 16.63 16.94 16.18 562,000 769,700 -6.6
26/05/2021
16.63
 4,418,200 16.48 16.76 16.43 639,900 219,800 13.8
25/05/2021
16.48
 5,954,400 16.10 16.48 15.97 99,300 84,400 0.5
24/05/2021
16.10
 5,478,200 16.18 16.28 16.02 50,900 32,600 0.6
21/05/2021
16.18
 5,745,200 16.23 16.53 16.08 847,900 38,300 26.1
20/05/2021
16.23
 9,768,400 15.95 16.38 15.72 1,058,000 2,038,500 -31.7
19/05/2021
15.95
 7,076,700 15.52 16.00 15.49 877,900 823,365 1.8
18/05/2021
15.52
 7,207,100 15.80 15.82 15.47 2,167,000 2,018,500 4.6
17/05/2021
15.80
 8,422,100 15.82 16.18 15.62 476,400 630,600 -4.9
14/05/2021
15.82
 7,556,800 15.37 15.97 15.47 876,900 258,500 19.2
13/05/2021
15.37
 9,057,200 15.31 15.75 15.26 1,293,900 1,076,700 6.8
12/05/2021
15.31
 9,313,400 15.21 15.37 14.96 390,600 1,434,500 -31.4
11/05/2021
15.21
 5,377,400 15.62 15.72 15.21 290,400 129,500 4.9
10/05/2021
15.62
 9,105,400 15.21 15.85 15.11 1,548,400 298,400 38.2
07/05/2021
15.21
 15,743,900 14.60 15.47 14.40 505,900 2,742,300 -67.1
06/05/2021
14.60
 5,442,700 14.73 14.93 14.50 606,200 271,200 9.7
05/05/2021
14.73
 17,394,400 13.79 14.76 13.84 1,932,700 2,192,439 -8.0
04/05/2021
13.79
 4,476,200 13.82 13.84 13.49 1,322,900 712,500 16.4
29/04/2021
13.82
 4,836,700 13.62 13.92 13.62 2,588,300 987,000 43.6
28/04/2021
13.62
 2,933,300 13.59 13.67 13.54 1,498,100 236,600 33.9
27/04/2021
13.59
 3,175,700 13.44 13.67 13.18 4,801,000 3,075,100 46.1
26/04/2021
13.44
 3,955,800 13.64 13.74 13.24 1,379,700 1,480,900 -2.5
23/04/2021
13.64
 4,256,300 13.34 13.67 13.18 1,504,100 1,043,200 12.3
22/04/2021
13.34
 4,280,300 13.79 13.79 13.34 1,218,300 1,557,800 -9.1
20/04/2021
13.79
 3,470,400 13.84 14.00 13.72 1,530,400 496,500 28.3

Chính sách bảo mật | Điều khoản sử dụng |