Ngân hàng TMCP Phát triển TPHCM (hdb)

27.10
0.25
(0.93%)
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)
17/09/2020
9.10
 1,138,420 9.17 9.20 9.10 375,150 489,090 -3.4
16/09/2020
9.17
 1,270,990 9.19 9.27 9.13 63,070 648,380 -17.5
15/09/2020
9.19
 1,578,100 9.30 9.33 9.19 127,420 811,210 -20.6
14/09/2020
9.30
 1,657,830 9.33 9.47 9.25 87,700 694,860 -18.3
11/09/2020
9.33
 2,980,530 9.01 9.50 9.19 159,690 324,800 -5.0
10/09/2020
9.01
 510,410 8.94 9.07 8.94 165,880 25,560 4.1
09/09/2020
8.94
 967,490 9.04 9.07 8.85 76,820 19,920 1.7
08/09/2020
9.04
 979,100 8.97 9.13 8.79 159,070 90,690 2.0
07/09/2020
8.97
 1,500,260 9.13 9.22 8.97 104,230 443,340 -10.1
04/09/2020
9.13
 1,737,350 9.16 9.20 9.04 388,390 770,730 -11.3
03/09/2020
9.16
 2,106,380 8.76 9.16 8.88 359,650 67,770 8.6
01/09/2020
8.76
 912,390 8.71 8.79 8.68 220,520 250,290 -0.9
31/08/2020
8.71
 730,390 8.67 8.74 8.65 218,080 26,280 5.4
28/08/2020
8.67
 739,830 8.65 8.76 8.65 29,360 77,410 -1.4
27/08/2020
8.65
 555,190 8.68 8.73 8.64 2,050 35,860 -1.0
26/08/2020
8.68
 661,770 8.67 8.74 8.57 10,510 130,500 -3.4
25/08/2020
8.67
 1,061,180 8.67 8.79 8.67 76,240 173,990 -2.8
24/08/2020
8.67
 1,508,410 8.36 8.67 8.36 141,570 262,040 -3.3
21/08/2020
8.36
 485,010 8.25 8.39 8.27 43,570 118,790 -2.0
20/08/2020
8.25
 1,319,990 8.34 8.38 8.25 145,640 126,860 0.5
19/08/2020
8.34
 736,570 8.42 8.44 8.31 32,410 20,040 0.3
18/08/2020
8.42
 848,890 8.48 8.53 8.36 419,100 229,860 5.2
17/08/2020
8.48
 1,633,730 8.42 8.53 8.41 424,150 265,110 4.4
14/08/2020
8.42
 1,990,240 8.33 8.51 8.33 656,110 228,650 11.7
13/08/2020
8.33
 999,550 8.25 8.33 8.21 420,520 254,190 4.5
12/08/2020
8.25
 543,490 8.21 8.25 8.16 274,410 25,300 6.6
11/08/2020
8.21
 932,030 8.14 8.27 8.10 478,370 236,370 6.4
10/08/2020
8.14
 1,042,010 8.01 8.24 8.02 366,290 21,720 9.1
07/08/2020
8.01
 619,710 7.99 8.02 7.90 310,310 12,140 7.7
06/08/2020
7.99
 960,720 7.84 8.07 7.71 320,280 3,760 8.2
05/08/2020
7.84
 803,780 7.58 7.87 7.55 190,090 102,870 2.2
04/08/2020
7.58
 477,290 7.50 7.65 7.50 52,260 8,480 1.1
03/08/2020
7.50
 575,950 7.36 7.56 7.30 196,620 18,000 4.4
31/07/2020
7.36
 691,900 7.41 7.41 7.08 154,660 34,500 2.9
30/07/2020
7.41
 500,710 7.31 7.45 7.25 502,960 80,950 9.8
29/07/2020
7.31
 960,200 7.38 7.38 7.04 502,960 80,950 9.8
28/07/2020
7.38
 1,964,660 7.24 7.47 7.08 185,180 273,380 -2.0
27/07/2020
7.24
 1,665,640 7.78 7.78 7.24 213,380 143,970 1.6
24/07/2020
7.78
 1,302,970 8.18 8.18 7.62 98,660 158,460 -1.5
23/07/2020
8.18
 567,900 8.08 8.18 8.02 80,190 260,870 -4.7
22/07/2020
8.08
 681,160 8.16 8.25 8.02 10,000 323,980 -8.3
21/07/2020
8.16
 658,420 8.22 8.28 8.14 106,110 177,510 -1.9
20/07/2020
8.22
 735,140 8.28 8.36 8.21 63,550 179,520 -3.1
17/07/2020
8.28
 600,150 8.36 8.36 8.25 120,120 106,850 0.4
16/07/2020
8.36
 828,530 8.25 8.36 8.18 209,490 381,020 -4.6
15/07/2020
8.25
 726,130 8.21 8.36 8.21 106,220 218,070 -3.0
14/07/2020
8.21
 1,155,520 8.19 8.22 8.07 219,360 497,610 -7.4
13/07/2020
8.19
 799,240 8.19 8.30 8.11 93,980 194,380 -2.7
10/07/2020
8.19
 1,022,700 8.36 8.41 8.18 155,940 329,860 -4.7
09/07/2020
8.36
 1,668,270 8.01 8.39 8.01 359,370 121,400 6.4
08/07/2020
8.01
 514,700 7.99 8.02 7.90 3,600 98,870 -2.5
07/07/2020
7.99
 674,050 7.99 8.08 7.99 40,710 154,890 -3.0
06/07/2020
7.99
 776,970 7.99 8.08 7.88 24,600 114,330 -2.3
03/07/2020
7.99
 1,696,380 7.59 8.11 7.62 326,420 501,270 -4.5
02/07/2020
7.59
 707,210 7.55 7.75 7.51 6,890 386,380 -9.4
01/07/2020
7.55
 926,460 7.62 7.62 7.41 76,680 718,500 -15.7
30/06/2020
7.62
 1,007,010 7.59 7.70 7.33 311,290 529,490 -5.6
29/06/2020
7.59
 1,592,010 7.79 7.79 7.33 384,430 893,280 -12.3
26/06/2020
7.79
 929,440 7.90 8.02 7.73 311,290 529,490 -5.6
25/06/2020
7.90
 730,410 8.07 8.07 7.84 70,200 193,620 -3.2
24/06/2020
8.07
 463,340 8.14 8.18 8.05 28,090 166,680 -3.7
23/06/2020
8.14
 616,470 8.14 8.24 8.10 117,780 207,480 -2.4
22/06/2020
8.14
 644,540 8.24 8.28 8.04 73,350 315,180 -6.4
19/06/2020
8.24
 456,590 8.16 8.24 8.10 65,680 162,000 -2.6
18/06/2020
8.16
 683,790 8.25 8.25 8.08 102,890 307,560 -5.4
17/06/2020
8.25
 589,790 8.39 8.39 8.24 7,410 222,740 -5.8
16/06/2020
8.39
 1,728,880 8.39 8.48 8.30 561,590 962,020 -10.9
15/06/2020
8.39
 2,666,010 8.27 8.81 8.14 3,240 950,540 -26.2
12/06/2020
8.27
 926,890 8.36 8.36 7.87 4,480 20,540 -0.4
11/06/2020
8.36
 1,803,480 8.61 8.61 8.27 13,260 307,100 -8.0
10/06/2020
8.61
 719,230 8.62 8.64 8.42 81,260 73,120 0.3
09/06/2020
8.62
 1,001,390 8.42 8.64 8.38 52,160 225,240 -4.8
08/06/2020
8.42
 1,490,380 8.45 8.57 8.38 8,180 173,110 -4.5
05/06/2020
8.45
 931,870 8.54 8.54 8.27 40,790 146,100 -2.9
04/06/2020
8.54
 943,650 8.76 8.82 8.54 93,640 169,840 -2.2
03/06/2020
8.76
 1,999,730 8.19 8.76 8.30 487,460 151,030 9.5
02/06/2020
8.19
 2,242,700 7.67 8.19 8.14 295,490 130,340 4.4
01/06/2020
7.67
 890,790 7.44 7.68 7.45 67,310 56,090 0.3
29/05/2020
7.44
 937,900 7.28 7.44 7.15 287,400 237,300 1.3
28/05/2020
7.28
 510,180 7.28 7.38 7.27 58,000 197,200 -3.3
27/05/2020
7.28
 850,800 7.48 7.62 7.28 67,600 117,120 -1.2
26/05/2020
7.48
 755,080 7.41 7.48 7.28 27,850 65,310 -0.9
25/05/2020
7.41
 942,600 7.35 7.50 7.31 200,050 243,010 -1.0
22/05/2020
7.35
 1,046,640 7.70 7.70 7.33 14,540 104,760 -2.2
21/05/2020
7.70
 1,123,550 7.21 7.70 7.11 110,180 61,470 1.2
20/05/2020
7.21
 435,170 7.24 7.24 7.16 95,610 28,470 1.6
19/05/2020
7.24
 1,318,090 7.13 7.35 7.16 280,410 25,540 6.0
18/05/2020
7.13
 880,590 7.02 7.13 6.93 302,470 83,970 5.0
15/05/2020
7.02
 561,390 7.07 7.22 6.93 20,650 80,440 -1.4
14/05/2020
7.07
 860,840 7.28 7.28 7.07 29,310 165,180 -3.2
13/05/2020
7.28
 2,269,340 6.98 7.35 6.82 640,190 97,090 12.3
12/05/2020
6.98
 1,016,600 6.93 7.04 6.90 22,260 99,930 -1.8
11/05/2020
6.93
 1,469,200 6.88 7.04 6.76 86,370 90,320 -0.1
08/05/2020
6.88
 2,216,860 6.55 6.99 6.55 206,910 484,830 -6.3
07/05/2020
6.55
 1,204,160 6.58 6.70 6.52 37,660 841,370 -17.1
06/05/2020
6.58
 393,860 6.65 6.65 6.50 123,620 153,500 -0.6
05/05/2020
6.65
 1,177,050 6.62 6.67 6.48 79,560 294,190 -4.6
04/05/2020
6.62
 1,813,200 6.35 6.65 6.32 1,022,660 184,500 17.8
29/04/2020
6.35
 2,104,730 6.32 6.36 6.29 1,225,680 1,659,460 -8.9
28/04/2020
6.32
 1,656,080 6.30 6.36 6.18 1,025,190 2,192,350 -23.7

Chính sách bảo mật | Điều khoản sử dụng |