Ngân hàng TMCP Phát triển TPHCM (hdb)

24.30
0.10
(0.41%)
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
(2024-04-19) 		2.05 9.21% 144,913,500 -25,018,741 -582.4
22.20
24.45
24.30
2 tháng
(2024-03-19) 		1.95 8.72% 299,560,900 -30,736,341 -713.3
22.20
24.45
24.30
3 tháng
(2024-02-19) 		0.95 4.07% 430,827,500 -31,754,574 -734.1
22.20
24.45
24.30
6 tháng
(2023-11-20) 		5.60 29.95% 841,910,500 -28,045,686 -670.8
18
24.45
24.30
12 tháng
(2023-05-24) 		8.21 51.05% 1,493,415,200 -30,589,009 -699.2
15.83
24.45
24.30
24 tháng
(2022-05-30) 		7.24 42.43% 2,040,874,500 42,177,935 948.5
11.55
24.45
24.30
36 tháng
(2021-06-03) 		5.40 28.56% 3,101,138,000 22,455,079 497.8
11.55
24.45
24.30
60 tháng
(2019-06-14) 		15.79 185.49% 4,363,281,250 -59,656,225 -1,490.3
5.52
24.45
24.30
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
24.30
0.10
 8,257,100 24.25 24.55 24.05 160,202 1,563,434 -34.2
#2 16/05/2024
24.20
0.70
 9,088,200 23.60 24.25 23.55 1,322,800 947,701 9.1
#3 15/05/2024
23.50
0.20
 6,983,600 23.35 23.60 23.30 1,672,210 2,308,188 -14.9
#4 14/05/2024
23.30
0.05
 6,836,900 23.30 23.70 23.30 1,574,400 1,903,110 -7.6
#5 13/05/2024
23.25
-0.45
 6,528,400 23.70 23.75 23.25 244,500 2,264,755 -47.4
#6 10/05/2024
23.70
0
 6,753,500 23.75 23.80 23.40 133,010 866,200 -17.2
#7 09/05/2024
23.70
-0.40
 7,124,300 24.10 24.20 23.55 192,921 2,884,190 -64.1
#8 08/05/2024
24.10
-0.20
 6,259,500 24.25 24.30 23.85 36,355 683,700 -15.5
#9 07/05/2024
24.30
0
 6,996,600 24.40 24.40 23.85 52,700 2,046,345 -48.0
#10 06/05/2024
24.30
-0.15
 9,083,800 24.50 24.50 23.85 230,245 4,314,800 -98.3
#11 03/05/2024
24.45
0.80
 11,392,400 23.65 24.45 23.65 81,239 994,300 -21.8
#12 02/05/2024
23.65
0.05
 6,123,700 23.60 23.65 23.35 290,300 1,379,600 -25.6
#13 26/04/2024
23.60
1.10
 9,976,900 22.50 23.60 22.35 1,821,600 1,557,200 6.7
#14 25/04/2024
22.50
0.10
 7,367,500 22.40 22.65 22.25 805,400 2,355,800 -34.8
#15 24/04/2024
22.40
0.20
 9,415,200 22.30 22.60 22.20 1,998,500 4,035,000 -45.4
#16 23/04/2024
22.20
-0.20
 8,711,200 22.20 22.45 21.60 915,700 1,711,200 -17.6
#17 22/04/2024
22.40
0.15
 8,545,200 22.30 22.65 22.20 1,216,300 3,326,500 -47.2
#18 19/04/2024
22.25
-0.75
 9,469,500 22.70 22.75 21.90 843,200 3,468,300 -58.6
#19 17/04/2024
23
-0.50
 8,715,000 23.55 23.55 22.40 619,600 2,156,000 -35.1
#20 16/04/2024
23.50
0
 7,196,500 23.50 23.65 23 585,800 885,600 -7.0
#21 15/04/2024
23.50
-0.80
 9,741,700 24.25 24.35 23.30 1,141,300 2,693,700 -37.3
#22 12/04/2024
24.30
0.30
 8,521,700 24 24.40 23.65 1,019,700 1,819,500 -19.0
#23 11/04/2024
24
0.05
 5,637,400 23.70 24 23.50 724,700 591,900 3.3
#24 10/04/2024
23.95
0
 6,265,700 24 24.05 23.60 602,100 1,003,200 -9.5
#25 09/04/2024
23.95
0.05
 5,817,400 23.90 24.05 23.70 395,600 489,800 -2.3
#26 08/04/2024
23.90
0.55
 8,077,300 23.35 24 23.30 1,746,500 509,000 29.5
#27 05/04/2024
23.35
0
 6,316,400 23.30 23.70 23.20 953,900 589,300 8.6
#28 04/04/2024
23.35
-0.05
 6,108,000 23.40 23.80 23.35 1,126,500 771,500 8.4
#29 03/04/2024
23.40
-0.50
 6,572,300 23.85 23.90 23.35 266,000 1,303,000 -24.4
#30 02/04/2024
23.90
-0.10
 5,775,100 23.70 23.95 23.50 343,800 811,900 -11.1
#31 01/04/2024
24
-0.10
 6,006,100 24.10 24.15 23.65 312,500 619,400 -7.3
#32 29/03/2024
24.10
-0.15
 6,435,200 24.30 24.30 23.80 988,400 838,800 3.6
#33 28/03/2024
24.25
0.10
 5,404,000 24 24.25 24 468,200 554,900 -2.1
#34 27/03/2024
24.15
-0.05
 5,709,200 24.30 24.50 23.95 1,101,300 1,707,400 -14.6
#35 26/03/2024
24.20
0.65
 7,234,100 23.50 24.20 23.40 2,123,100 1,165,400 22.6
#36 25/03/2024
23.55
-0.25
 6,285,100 23.80 23.80 23.35 1,625,800 987,000 15.1
#37 22/03/2024
23.80
-0.10
 6,529,100 23.90 23.95 23.65 1,186,300 1,173,400 0.3
#38 21/03/2024
23.90
1.30
 11,192,400 22.60 23.90 22.55 740,300 1,430,400 -16.1
#39 20/03/2024
22.60
0.25
 6,221,500 22.35 22.80 21.80 1,113,100 1,087,800 0.6
#40 19/03/2024
22.35
0.05
 8,886,200 22.30 22.35 21.55 1,561,400 3,274,600 -37.1
#41 18/03/2024
22.30
-0.70
 6,625,200 23 23.05 22.30 362,400 1,393,900 -23.3
#42 15/03/2024
23
0.05
 5,970,800 22.95 23.10 22.65 463,100 1,382,700 -21.0
#43 14/03/2024
22.95
-0.15
 5,685,700 23.10 23.15 22.75 138,600 1,101,700 -22.1
#44 13/03/2024
23.10
0.15
 6,348,800 22.95 23.20 22.60 447,400 1,471,700 -23.3
#45 12/03/2024
22.95
-0.15
 6,583,000 23.10 23.10 22.45 1,696,300 1,265,900 9.9
#46 11/03/2024
23.10
0.10
 6,432,300 23 23.15 22.75 1,943,300 281,100 38.2
#47 08/03/2024
23
-0.15
 6,184,400 23.15 23.15 22.75 834,615 407,340 9.7
#48 07/03/2024
23.15
-0.30
 5,641,400 23.45 23.45 23.10 408,700 353,900 1.3
#49 06/03/2024
23.45
-0.05
 4,532,500 23.50 23.50 22.95 186,700 379,900 -4.5
#50 05/03/2024
23.50
0.20
 6,840,800 23.30 23.50 23 1,992,100 752,837 29.0
#51 04/03/2024
23.30
0
 5,918,000 23.30 23.35 23.10 1,038,100 529,900 11.8
#52 01/03/2024
23.30
0
 6,105,500 23.30 23.35 22.95 904,800 795,400 2.6
#53 29/02/2024
23.30
0.10
 6,024,000 23.20 23.40 23.15 1,254,200 701,210 12.9
#54 28/02/2024
23.20
0.50
 6,189,000 22.70 23.20 22.70 578,100 389,424 4.3
#55 27/02/2024
22.70
0
 6,314,600 22.70 23 22.55 774,700 1,054,200 -6.3
#56 26/02/2024
22.70
0.20
 5,605,100 22.50 22.90 22.45 468,800 266,100 4.6
#57 23/02/2024
22.50
-0.40
 7,478,000 22.90 23.05 22.50 1,598,800 3,800,855 -50.2
#58 22/02/2024
22.90
-0.60
 7,166,400 23.50 23.50 22.90 432,063 2,376,300 -44.9
#59 21/02/2024
23.50
-0.10
 6,161,800 23.60 23.75 23.20 1,145,000 352,800 18.6
#60 20/02/2024
23.60
0.25
 6,840,900 23.35 23.65 23 1,456,200 620,352 19.6
#61 19/02/2024
23.35
0.05
 6,618,400 23.30 23.35 22.95 2,050,320 1,515,013 12.4
#62 16/02/2024
23.30
-0.35
 6,111,700 23.65 23.65 23.20 227,600 1,619,512 -32.5
#63 15/02/2024
23.65
0.10
 6,878,100 23.55 23.80 23.25 1,768,000 3,161,000 -32.6
#64 07/02/2024
23.55
0.55
 5,967,300 23 23.55 22.95 57,900 264,400 -4.8
#65 06/02/2024
23
0.35
 6,045,600 22.65 23.05 22.60 681,000 1,104,358 -9.7
#66 05/02/2024
22.65
0.30
 9,564,100 22.35 22.70 22.20 1,820,400 2,605,789 -17.6
#67 02/02/2024
22.35
0.55
 9,315,300 21.80 22.35 21.80 1,942,000 2,511,753 -12.4
#68 01/02/2024
21.80
0
 6,251,200 21.80 21.90 21.70 1,162,200 1,742,100 -12.6
#69 31/01/2024
21.80
-0.05
 5,774,700 21.85 22 21.50 732,700 346,500 8.5
#70 30/01/2024
21.85
0.45
 6,298,600 21.40 21.95 21.40 2,239,200 997,500 26.9
#71 29/01/2024
21.40
0.10
 5,915,200 21.30 21.40 21.25 687,200 583,400 2.2
#72 26/01/2024
21.30
0.25
 6,671,900 21.05 21.35 21.05 1,166,500 868,000 6.3
#73 25/01/2024
21.05
-0.10
 5,419,800 21.15 21.15 20.90 125,000 306,100 -3.8
#74 24/01/2024
21.15
0.15
 7,038,900 21 21.15 20.85 1,318,800 796,100 11.1
#75 23/01/2024
21
-0.20
 6,413,600 21.20 21.25 20.80 580,700 349,800 4.8
#76 22/01/2024
21.20
0.25
 7,951,600 20.95 21.20 20.80 1,701,400 182,500 32.0
#77 19/01/2024
20.95
0.15
 7,102,600 20.80 20.95 20.75 765,300 764,300 0.1
#78 18/01/2024
20.80
-0.05
 5,720,600 20.85 20.90 20.70 10,400 574,700 -11.7
#79 17/01/2024
20.85
-0.15
 7,111,200 21 21 20.55 1,070,500 1,052,800 0.4
#80 16/01/2024
21
0
 6,365,800 21 21.05 20.80 443,700 107,900 7.0
#81 15/01/2024
21
0.10
 6,596,800 20.90 21 20.65 684,800 628,000 1.3
#82 12/01/2024
20.90
0.10
 5,939,300 20.80 20.90 20.50 1,186,200 372,900 16.9
#83 11/01/2024
20.80
0.10
 5,494,800 20.70 20.85 20.65 864,300 142,000 15.0
#84 10/01/2024
20.70
0.15
 6,372,700 20.55 20.70 20.40 865,600 345,900 10.8
#85 09/01/2024
20.55
0
 6,278,100 20.55 20.60 20.40 242,200 68,700 3.6
#86 08/01/2024
20.55
0.05
 5,512,500 20.50 20.75 20.45 132,200 265,500 -2.7
#87 05/01/2024
20.50
0.10
 6,534,200 20.40 20.50 20.20 600,600 854,800 -5.1
#88 04/01/2024
20.40
0.40
 11,205,900 20 20.55 19.95 2,263,400 1,739,200 10.7
#89 03/01/2024
20
0.10
 8,191,900 19.90 20 19.80 1,977,300 817,400 23.1
#90 02/01/2024
19.90
-0.40
 6,716,700 20.30 20.30 19.70 573,500 1,238,400 -13.2
#91 29/12/2023
20.30
0.95
 12,437,600 19.35 20.30 19.15 543,700 1,481,300 -18.1
#92 28/12/2023
19.35
0.05
 8,523,600 19.30 19.35 19 747,500 823,900 -1.4
#93 27/12/2023
19.30
0.10
 6,479,900 19.20 19.30 19.15 278,100 227,500 1.0
#94 26/12/2023
19.20
0.05
 6,645,500 19.15 19.20 18.95 829,400 798,900 0.6
#95 25/12/2023
19.15
0.20
 6,814,400 18.95 19.15 18.85 1,113,700 521,900 11.2
#96 22/12/2023
18.95
0.20
 7,004,900 18.75 18.95 18.55 2,822,100 1,587,700 23.3
#97 21/12/2023
18.75
-0.05
 6,504,600 18.80 18.85 18.35 458,400 1,151,600 -12.7
#98 20/12/2023
18.80
-0.15
 7,029,100 18.95 18.95 18.40 828,000 1,243,800 -7.6
#99 19/12/2023
18.95
0.55
 6,933,300 18.40 18.95 18.15 1,613,500 949,300 12.6
#100 18/12/2023
18.40
-0.60
 7,224,800 19 19.05 18.20 501,600 2,865,500 -43.9

Chính sách bảo mật | Điều khoản sử dụng |