Ngân hàng TMCP Phát triển TPHCM (hdb)

27
0.15
(0.56%)
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
(2024-08-20) 		0.05 0.19% 114,469,900 -18,718,368 -501.4
26.20
27.70
26.85
2 tháng
(2024-07-22) 		1.55 6.13% 266,707,400 18,052,180 436.0
24.50
27.70
26.85
3 tháng
(2024-06-21) 		4.61 20.76% 465,056,100 14,909,571 400.9
21.47
27.70
26.85
6 tháng
(2024-03-25) 		4.23 18.70% 894,756,800 -34,941,993 -767.7
21.32
27.70
26.85
12 tháng
(2023-09-25) 		10.14 60.66% 1,823,086,300 -43,234,161 -914.1
16.28
27.70
26.85
24 tháng
(2022-09-30) 		11.68 76.95% 2,500,147,900 2,143,135 -32.2
11.09
27.70
26.85
36 tháng
(2021-10-05) 		11.32 72.89% 3,438,067,500 10,078,243 76.4
11.09
27.70
26.85
60 tháng
(2019-10-16) 		18.18 209.79% 4,863,504,800 -56,617,677 -1,340.7
5.30
27.70
26.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
12.22
 3,084,000 11.94 12.22 11.94 823,900 616,400 5.0
04/02/2021
11.94
 3,323,600 12.17 12.25 11.84 1,814,800 2,929,200 -26.4
03/02/2021
12.17
 4,470,000 11.77 12.22 11.77 264,700 1,395,000 -26.6
02/02/2021
11.77
 3,057,100 11.26 11.92 11.13 891,900 1,451,200 -12.4
01/02/2021
11.26
 3,380,300 11.31 11.74 11.06 842,700 612,200 5.2
29/01/2021
11.31
 5,395,400 11.00 11.77 10.24 1,743,200 222,900 33.8
28/01/2021
11.00
 4,508,900 11.82 11.82 11.00 481,100 443,500 0.9
27/01/2021
11.82
 4,373,100 12.42 12.55 11.66 839,000 575,900 6.4
26/01/2021
12.42
 3,770,100 13.01 13.01 12.17 683,400 338,900 8.6
25/01/2021
13.01
 2,373,100 13.24 13.24 12.93 1,024,300 596,200 11.1
22/01/2021
13.24
 2,937,200 13.08 13.41 13.03 353,300 199,500 4.1
21/01/2021
13.08
 4,714,900 12.93 13.34 12.68 544,100 1,633,500 -28.0
20/01/2021
12.93
 6,660,300 12.86 13.11 12.17 2,345,700 466,900 46.9
19/01/2021
12.86
 5,782,200 13.82 13.82 12.86 976,009 1,935,009 -25.0
18/01/2021
13.82
 5,150,200 14.15 14.15 13.69 1,038,600 1,506,900 -12.9
15/01/2021
14.15
 7,103,500 13.59 14.20 13.67 1,342,000 709,700 17.6
14/01/2021
13.59
 3,675,000 13.62 13.69 13.44 630,700 556,400 2.0
13/01/2021
13.62
 6,388,800 13.57 13.69 13.54 2,977,100 1,506,500 39.4
12/01/2021
13.57
 5,101,900 13.62 13.64 13.34 1,456,000 571,300 23.5
11/01/2021
13.62
 6,768,300 13.74 13.92 13.44 1,562,300 205,800 36.6
08/01/2021
13.74
 6,924,700 13.59 13.95 13.59 1,871,600 377,300 40.5
07/01/2021
13.59
 8,328,800 13.01 13.67 13.16 2,795,500 239,700 67.1
06/01/2021
13.01
 11,331,100 12.55 13.24 12.58 2,717,400 686,300 52.4
05/01/2021
12.55
 7,231,800 12.22 12.63 12.22 454,000 407,300 1.2
04/01/2021
12.22
 6,829,000 12.04 12.27 12.12 185,600 1,317,000 -27.1
31/12/2020
12.04
 2,587,530 11.97 12.15 11.97 31,760 78,800 -1.1
30/12/2020
11.97
 3,005,990 11.99 12.12 11.97 635,560 714,910 -1.6
29/12/2020
11.99
 3,524,870 12.09 12.12 11.94 27,540 192,130 -3.9
28/12/2020
12.09
 5,670,670 12.17 12.40 11.94 86,500 80,120 0.2
25/12/2020
12.17
 5,078,510 11.77 12.22 11.74 438,060 386,250 1.2
24/12/2020
11.77
 6,630,420 12.17 12.20 11.41 151,320 712,680 -12.9
23/12/2020
12.17
 6,361,130 12.47 12.47 12.17 464,510 109,130 8.6
22/12/2020
12.47
 4,163,730 12.65 12.68 12.32 287,520 260,670 0.7
21/12/2020
12.65
 6,290,050 12.02 12.68 12.17 976,170 347,280 15.5
18/12/2020
12.02
 9,509,510 11.54 12.02 11.51 1,080,120 932,790 3.5
17/12/2020
11.54
 6,299,430 11.36 11.69 11.21 692,980 157,590 12.1
16/12/2020
11.36
 4,559,460 11.28 11.41 11.21 833,520 1,491,120 -14.7
15/12/2020
11.28
 4,717,840 11.33 11.36 11.16 292,490 1,249,350 -21.2
14/12/2020
11.33
 3,219,050 11.28 11.41 11.26 199,890 174,600 0.6
11/12/2020
11.28
 3,316,850 11.28 11.41 11.26 341,620 886,190 -12.1
10/12/2020
11.28
 4,914,350 11.49 11.51 11.28 404,780 132,160 6.1
09/12/2020
11.49
 5,148,570 11.26 11.56 11.33 368,020 264,050 2.4
08/12/2020
11.26
 2,911,860 11.08 11.26 11.08 327,950 48,720 6.2
07/12/2020
11.08
 2,691,150 11.00 11.11 11.00 174,560 392,300 -4.8
04/12/2020
11.00
 3,959,250 11.06 11.11 11.00 166,060 381,380 -4.7
03/12/2020
11.06
 4,923,230 11.18 11.26 11.06 480,980 740,680 -5.7
02/12/2020
11.18
 5,158,140 11.31 11.31 11.13 254,830 43,970 4.7
01/12/2020
11.31
 5,994,270 11.16 11.33 10.90 455,410 433,670 0.4
30/11/2020
11.16
 7,093,650 10.88 11.64 11.03 452,400 1,152,840 -15.4
27/11/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/26.923 (Volume + 26.92%, Ratio=0.27)
27/11/2020
10.88
 10,500,540 10.19 10.88 10.40 871,700 6,510 18.1
26/11/2020
10.19
 4,176,820 10.15 10.25 10.09 7,778,040 19,507,490 -293.2
25/11/2020
10.15
 4,575,840 10.21 10.23 10.07 685,950 1,959,990 -32.3
24/11/2020
10.21
 5,290,640 10.29 10.33 10.11 43,060 1,464,100 -36.3
23/11/2020
10.29
 4,563,820 10.31 10.47 10.27 257,170 1,906,270 -42.6
20/11/2020
10.31
 3,751,000 10.17 10.39 10.17 389,670 1,435,660 -27.0
19/11/2020
10.17
 4,863,700 10.25 10.25 10.15 370,560 1,944,820 -40.1
18/11/2020
10.25
 5,909,160 10.27 10.31 10.17 201,070 3,640,720 -88.2
17/11/2020
10.27
 8,312,310 10.07 10.31 10.21 218,460 5,840,330 -144.2
16/11/2020
10.07
 6,750,870 10.33 10.39 10.07 231,930 3,963,160 -95.9
13/11/2020
10.33
 3,920,880 10.35 10.39 10.25 300,470 2,421,690 -54.7
12/11/2020
10.35
 1,765,850 10.31 10.37 10.29 19,000 613,470 -15.4
11/11/2020
10.31
 3,470,730 10.19 10.31 10.13 475,150 821,100 -8.8
10/11/2020
10.19
 3,570,080 10.17 10.39 10.17 669,460 1,055,200 -9.9
09/11/2020
10.17
 1,689,360 10.03 10.17 10.07 473,020 815,510 -8.7
06/11/2020
10.03
 1,300,350 10.07 10.15 9.99 16,250 550,910 -13.4
05/11/2020
10.07
 3,137,940 10.07 10.29 9.99 303,510 921,290 -15.7
04/11/2020
10.07
 5,034,090 9.73 10.21 9.99 173,830 1,245,410 -27.0
03/11/2020
9.73
 1,538,860 9.75 9.83 9.63 1,890 838,250 -20.3
02/11/2020
9.75
 1,431,070 9.67 9.75 9.51 51,640 959,450 -21.8
30/10/2020
9.67
 1,919,800 9.43 9.71 9.41 251,610 831,610 -13.9
29/10/2020
9.43
 2,158,770 9.19 9.53 9.15 149,660 278,060 -2.9
28/10/2020
9.19
 3,275,210 9.81 9.81 9.19 50,290 1,694,540 -39.4
27/10/2020
9.81
 1,834,730 9.99 9.99 9.81 387,920 918,170 -13.1
26/10/2020
9.99
 1,907,620 10.17 10.17 9.99 145,010 361,090 -5.4
23/10/2020
10.17
 1,969,110 10.09 10.17 10.03 2,350,995 2,917,215 -14.3
22/10/2020
10.09
 1,653,550 10.11 10.17 9.99 2,298,810 3,060,180 -19.2
21/10/2020
10.11
 2,268,450 10.11 10.31 10.09 244,760 1,328,880 -27.6
20/10/2020
10.11
 2,366,670 9.89 10.23 9.87 1,364,280 1,482,000 -3.0
19/10/2020
9.89
 1,258,750 9.91 9.95 9.83 42,460 79,000 -0.9
16/10/2020
9.91
 1,495,300 9.83 9.99 9.75 3,065,630 3,110,700 -1.1
15/10/2020
9.83
 1,323,190 9.69 9.83 9.67 305,850 101,630 5.0
14/10/2020
9.69
 1,323,940 9.59 9.75 9.55 97,520 390,310 -7.1
13/10/2020
9.59
 1,414,340 9.73 9.75 9.59 38,880 331,540 -7.1
12/10/2020
9.73
 1,352,010 9.79 9.87 9.71 73,330 294,330 -5.4
09/10/2020
9.79
 1,414,530 9.79 9.85 9.79 331,510 623,200 -7.2
08/10/2020
9.79
 1,506,280 9.87 9.89 9.71 251,460 392,970 -3.5
07/10/2020
9.87
 1,388,290 9.87 9.91 9.77 57,280 82,950 -0.6
06/10/2020
9.87
 1,594,250 9.91 9.99 9.85 109,620 384,790 -6.8
05/10/2020
9.91
 1,003,200 9.87 9.99 9.87 56,450 23,500 0.8
02/10/2020
9.87
 1,937,670 9.91 10.01 9.67 16,570 202,370 -4.6
01/10/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
01/10/2020
9.91
 2,899,450 9.62 10.03 9.85 173,730 525,070 -8.8
30/09/2020
9.62
 2,597,730 9.60 9.67 9.56 266,700 71,020 6.1
29/09/2020
9.60
 2,066,420 9.67 9.83 9.60 110,540 446,480 -10.6
28/09/2020
9.67
 1,091,890 9.57 9.74 9.59 91,990 381,880 -9.1
25/09/2020
9.57
 1,459,450 9.54 9.57 9.44 86,050 409,580 -10.0
24/09/2020
9.54
 875,340 9.54 9.56 9.50 64,080 13,240 1.6
23/09/2020
9.54
 1,057,680 9.50 9.60 9.48 222,630 74,070 4.6
22/09/2020
9.50
 1,851,750 9.44 9.50 9.31 120,610 288,890 -5.2
21/09/2020
9.44
 2,060,410 9.14 9.50 9.27 295,800 161,110 4.1
18/09/2020
9.14
 1,007,690 9.10 9.19 9.10 107,930 690,820 -17.3

Chính sách bảo mật | Điều khoản sử dụng |