Ngân hàng TMCP Phát triển TPHCM (hdb)

21.65
0
(0%)
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
(2024-12-16) 		-2.10 -8.84% 225,408,500 12,388,366 274.3
21.15
26.65
21.65
2 tháng
(2024-11-18) 		1.19 5.82% 409,161,000 -6,112,827 -191.7
20.46
26.65
21.65
3 tháng
(2024-10-17) 		-0.52 -2.33% 570,108,700 -29,216,960 -797.1
20.46
26.65
21.65
6 tháng
(2024-07-19) 		0.86 4.13% 1,021,881,100 -81,903,357 -2,196.8
20.42
26.65
21.65
12 tháng
(2024-01-22) 		4.68 27.59% 1,907,619,000 -149,172,027 -3,772.7
16.81
26.65
21.65
24 tháng
(2023-01-27) 		9.96 85.24% 3,045,052,200 -106,670,162 -2,917.1
11.16
26.65
21.65
36 tháng
(2022-02-07) 		5.22 31.78% 3,734,390,400 -90,383,106 -2,564.0
9.24
26.65
21.65
60 tháng
(2020-02-11) 		14.22 191.49% 5,478,804,660 -164,631,876 -4,202.9
4.42
26.65
21.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2021
14.41
 4,570,000 14.56 14.62 14.37 550,600 117,600 14.9
11/06/2021
14.56
 6,158,200 13.82 14.69 13.82 1,620,200 400,900 41.5
10/06/2021
13.82
 4,044,400 14.11 14.37 13.73 1,090,300 335,900 25.3
09/06/2021
14.11
 5,641,300 13.65 14.30 13.10 1,705,100 54,800 53.6
08/06/2021
13.65
 6,496,800 14.64 14.64 13.65 680,900 271,000 13.9
07/06/2021
14.64
 6,948,800 14.98 15.17 14.37 323,300 1,086,600 -26.8
04/06/2021
14.98
 9,321,600 15.13 15.21 14.79 715,000 2,925,900 -78.9
03/06/2021
15.13
 8,524,500 14.37 15.30 14.49 1,277,400 1,092,300 7.1
02/06/2021
14.37
 4,972,900 14.49 14.54 14.16 811,100 595,300 7.4
01/06/2021
14.49
 5,188,000 14.28 14.79 14.37 661,600 42,700 21.4
31/05/2021
14.28
 10,124,400 13.88 14.33 13.69 2,394,000 3,633,300 -41.4
28/05/2021
13.88
 6,061,000 13.52 13.95 13.48 883,500 234,900 21.1
27/05/2021
13.52
 6,586,700 13.86 14.11 13.48 562,000 769,700 -6.6
26/05/2021
13.86
 4,418,200 13.73 13.97 13.69 639,900 219,800 13.8
25/05/2021
13.73
 5,954,400 13.42 13.73 13.31 99,300 84,400 0.5
24/05/2021
13.42
 5,478,200 13.48 13.57 13.35 50,900 32,600 0.6
21/05/2021
13.48
 5,745,200 13.52 13.78 13.40 847,900 38,300 26.1
20/05/2021
13.52
 9,768,400 13.29 13.65 13.10 1,058,000 2,038,500 -31.7
19/05/2021
13.29
 7,076,700 12.93 13.33 12.91 877,900 823,365 1.8
18/05/2021
12.93
 7,207,100 13.16 13.18 12.89 2,167,000 2,018,500 4.6
17/05/2021
13.16
 8,422,100 13.18 13.48 13.02 476,400 630,600 -4.9
14/05/2021
13.18
 7,556,800 12.80 13.31 12.89 876,900 258,500 19.2
13/05/2021
12.80
 9,057,200 12.76 13.12 12.72 1,293,900 1,076,700 6.8
12/05/2021
12.76
 9,313,400 12.68 12.80 12.47 390,600 1,434,500 -31.4
11/05/2021
12.68
 5,377,400 13.02 13.10 12.68 290,400 129,500 4.9
10/05/2021
13.02
 9,105,400 12.68 13.21 12.59 1,548,400 298,400 38.2
07/05/2021
12.68
 15,743,900 12.17 12.89 12.00 505,900 2,742,300 -67.1
06/05/2021
12.17
 5,442,700 12.28 12.45 12.09 606,200 271,200 9.7
05/05/2021
12.28
 17,394,400 11.49 12.30 11.54 1,932,700 2,192,439 -8.0
04/05/2021
11.49
 4,476,200 11.52 11.54 11.24 1,322,900 712,500 16.4
29/04/2021
11.52
 4,836,700 11.35 11.60 11.35 2,588,300 987,000 43.6
28/04/2021
11.35
 2,933,300 11.33 11.39 11.28 1,498,100 236,600 33.9
27/04/2021
11.33
 3,175,700 11.20 11.39 10.99 4,801,000 3,075,100 46.1
26/04/2021
11.20
 3,955,800 11.37 11.45 11.03 1,379,700 1,480,900 -2.5
23/04/2021
11.37
 4,256,300 11.11 11.39 10.99 1,504,100 1,043,200 12.3
22/04/2021
11.11
 4,280,300 11.49 11.49 11.11 1,218,300 1,557,800 -9.1
20/04/2021
11.49
 3,470,400 11.54 11.66 11.43 1,530,400 496,500 28.3
19/04/2021
11.54
 3,695,000 11.26 11.54 11.26 960,200 587,200 10.1
16/04/2021
11.26
 4,639,500 11.56 11.58 11.20 588,000 140,300 12.1
15/04/2021
11.56
 4,656,800 11.79 11.79 11.56 435,700 231,400 5.6
14/04/2021
11.79
 2,954,300 11.68 11.79 11.56 460,800 289,500 4.8
13/04/2021
11.68
 5,844,900 11.79 11.96 11.62 424,000 286,000 3.9
12/04/2021
11.79
 9,500,100 11.83 11.87 11.41 659,900 1,251,800 -16.3
09/04/2021
11.83
 3,890,400 11.85 11.90 11.79 1,220,700 747,500 13.3
08/04/2021
11.85
 5,669,400 11.73 11.92 11.79 1,149,300 660,900 13.7
07/04/2021
11.73
 4,333,600 11.66 11.75 11.58 1,281,600 120,500 32.0
06/04/2021
11.66
 5,343,500 11.68 11.75 11.49 1,988,600 1,197,000 21.8
05/04/2021
11.68
 5,898,700 11.52 11.96 11.64 843,800 103,900 20.9
02/04/2021
11.52
 6,221,100 11.33 11.58 11.41 444,400 341,900 2.8
01/04/2021
11.33
 3,531,500 11.16 11.37 11.16 525,700 114,400 11.0
31/03/2021
11.16
 3,883,700 11.07 11.33 11.11 258,300 495,500 -6.3
30/03/2021
11.07
 4,092,000 10.99 11.14 10.92 254,800 1,593,400 -34.9
29/03/2021
10.99
 3,149,300 10.88 11.07 10.86 408,400 734,800 -8.4
26/03/2021
10.88
 4,007,600 10.82 10.97 10.48 308,500 68,100 6.2
25/03/2021
10.82
 4,130,500 10.78 10.95 10.73 98,000 770,900 -17.2
24/03/2021
10.78
 5,338,200 11.20 11.20 10.56 60,700 1,091,900 -26.6
23/03/2021
11.20
 3,947,000 11.39 11.39 11.11 47,100 371,300 -8.6
22/03/2021
11.39
 3,963,200 11.47 11.47 11.28 138,100 12,800 3.4
19/03/2021
11.47
 4,935,200 11.62 11.62 11.39 161,100 515,300 -9.6
18/03/2021
11.62
 7,237,000 11.62 11.75 11.41 151,600 206,200 -1.5
17/03/2021
11.62
 7,798,100 11.33 11.66 11.37 289,900 451,500 -4.4
16/03/2021
11.33
 4,549,400 11.26 11.37 11.20 27,900 460,700 -11.6
15/03/2021
11.26
 2,840,700 11.26 11.33 11.22 3,400 262,200 -6.9
12/03/2021
11.26
 4,051,500 11.16 11.35 11.18 20,300 326,800 -8.2
11/03/2021
11.16
 3,621,700 11.03 11.24 11.03 55,400 475,600 -11.0
10/03/2021
11.03
 2,806,700 10.97 11.07 10.82 73,100 686,300 -15.8
09/03/2021
10.97
 2,548,600 10.97 11.03 10.67 175,300 397,300 -5.7
08/03/2021
10.97
 2,950,800 10.92 11.11 10.92 80,900 579,900 -13.0
05/03/2021
10.92
 5,045,400 11.07 11.11 10.82 86,550 1,661,650 -40.7
04/03/2021
11.07
 4,433,800 11.39 11.41 10.90 176,500 946,700 -20.4
03/03/2021
11.39
 5,701,400 11.28 11.54 11.20 3,000 523,900 -14.0
02/03/2021
11.28
 8,274,900 10.90 11.41 10.95 73,800 223,200 -3.9
01/03/2021
10.90
 3,271,800 10.63 10.90 10.69 392,800 620,300 -5.8
26/02/2021
10.63
 4,328,500 10.78 10.78 10.54 231,300 1,732,200 -37.7
25/02/2021
10.78
 4,931,000 10.76 10.86 10.48 198,600 883,400 -17.3
24/02/2021
10.76
 4,438,700 10.97 11.05 10.65 213,200 983,300 -19.8
23/02/2021
10.97
 4,611,000 10.90 11.09 10.78 52,100 424,300 -9.7
22/02/2021
10.90
 6,535,800 10.80 11.07 10.80 341,200 579,100 -6.1
19/02/2021
10.80
 4,034,000 10.78 10.88 10.52 1,084,200 559,000 13.4
18/02/2021
10.78
 4,632,300 10.73 10.90 10.56 1,318,600 1,458,300 -3.6
17/02/2021
10.73
 4,203,900 10.18 10.73 10.18 1,020,400 548,800 11.7
09/02/2021
10.18
 3,156,000 9.91 10.18 9.85 366,000 79,800 6.8
08/02/2021
9.91
 3,918,400 10.18 10.18 9.66 349,300 267,000 2.0
05/02/2021
10.18
 3,084,000 9.95 10.18 9.95 823,900 616,400 5.0
04/02/2021
9.95
 3,323,600 10.14 10.21 9.87 1,814,800 2,929,200 -26.4
03/02/2021
10.14
 4,470,000 9.80 10.18 9.80 264,700 1,395,000 -26.6
02/02/2021
9.80
 3,057,100 9.38 9.93 9.28 891,900 1,451,200 -12.4
01/02/2021
9.38
 3,380,300 9.42 9.78 9.21 842,700 612,200 5.2
29/01/2021
9.42
 5,395,400 9.17 9.80 8.54 1,743,200 222,900 33.8
28/01/2021
9.17
 4,508,900 9.85 9.85 9.17 481,100 443,500 0.9
27/01/2021
9.85
 4,373,100 10.35 10.46 9.72 839,000 575,900 6.4
26/01/2021
10.35
 3,770,100 10.84 10.84 10.14 683,400 338,900 8.6
25/01/2021
10.84
 2,373,100 11.03 11.03 10.78 1,024,300 596,200 11.1
22/01/2021
11.03
 2,937,200 10.90 11.18 10.86 353,300 199,500 4.1
21/01/2021
10.90
 4,714,900 10.78 11.11 10.56 544,100 1,633,500 -28.0
20/01/2021
10.78
 6,660,300 10.71 10.92 10.14 2,345,700 466,900 46.9
19/01/2021
10.71
 5,782,200 11.52 11.52 10.71 976,009 1,935,009 -25.0
18/01/2021
11.52
 5,150,200 11.79 11.79 11.41 1,038,600 1,506,900 -12.9
15/01/2021
11.79
 7,103,500 11.33 11.83 11.39 1,342,000 709,700 17.6
14/01/2021
11.33
 3,675,000 11.35 11.41 11.20 630,700 556,400 2.0

Chính sách bảo mật | Điều khoản sử dụng |