Ngân hàng TMCP Phát triển TPHCM (hdb)

21.60
-0.05
(-0.23%)
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)
13/01/2021
11.35
 6,388,800 11.30 11.41 11.28 2,977,100 1,506,500 39.4
12/01/2021
11.30
 5,101,900 11.35 11.37 11.11 1,456,000 571,300 23.5
11/01/2021
11.35
 6,768,300 11.45 11.60 11.20 1,562,300 205,800 36.6
08/01/2021
11.45
 6,924,700 11.33 11.62 11.33 1,871,600 377,300 40.5
07/01/2021
11.33
 8,328,800 10.84 11.39 10.97 2,795,500 239,700 67.1
06/01/2021
10.84
 11,331,100 10.46 11.03 10.48 2,717,400 686,300 52.4
05/01/2021
10.46
 7,231,800 10.18 10.52 10.18 454,000 407,300 1.2
04/01/2021
10.18
 6,829,000 10.04 10.23 10.10 185,600 1,317,000 -27.1
31/12/2020
10.04
 2,587,530 9.97 10.12 9.97 31,760 78,800 -1.1
30/12/2020
9.97
 3,005,990 9.99 10.10 9.97 635,560 714,910 -1.6
29/12/2020
9.99
 3,524,870 10.08 10.10 9.95 27,540 192,130 -3.9
28/12/2020
10.08
 5,670,670 10.14 10.33 9.95 86,500 80,120 0.2
25/12/2020
10.14
 5,078,510 9.80 10.18 9.78 438,060 386,250 1.2
24/12/2020
9.80
 6,630,420 10.14 10.16 9.51 151,320 712,680 -12.9
23/12/2020
10.14
 6,361,130 10.40 10.40 10.14 464,510 109,130 8.6
22/12/2020
10.40
 4,163,730 10.54 10.56 10.27 287,520 260,670 0.7
21/12/2020
10.54
 6,290,050 10.02 10.56 10.14 976,170 347,280 15.5
18/12/2020
10.02
 9,509,510 9.61 10.02 9.59 1,080,120 932,790 3.5
17/12/2020
9.61
 6,299,430 9.47 9.74 9.34 692,980 157,590 12.1
16/12/2020
9.47
 4,559,460 9.40 9.51 9.34 833,520 1,491,120 -14.7
15/12/2020
9.40
 4,717,840 9.44 9.47 9.30 292,490 1,249,350 -21.2
14/12/2020
9.44
 3,219,050 9.40 9.51 9.38 199,890 174,600 0.6
11/12/2020
9.40
 3,316,850 9.40 9.51 9.38 341,620 886,190 -12.1
10/12/2020
9.40
 4,914,350 9.57 9.59 9.40 404,780 132,160 6.1
09/12/2020
9.57
 5,148,570 9.38 9.64 9.44 368,020 264,050 2.4
08/12/2020
9.38
 2,911,860 9.23 9.38 9.23 327,950 48,720 6.2
07/12/2020
9.23
 2,691,150 9.17 9.25 9.17 174,560 392,300 -4.8
04/12/2020
9.17
 3,959,250 9.21 9.25 9.17 166,060 381,380 -4.7
03/12/2020
9.21
 4,923,230 9.32 9.38 9.21 480,980 740,680 -5.7
02/12/2020
9.32
 5,158,140 9.42 9.42 9.28 254,830 43,970 4.7
01/12/2020
9.42
 5,994,270 9.30 9.44 9.09 455,410 433,670 0.4
30/11/2020
9.30
 7,093,650 9.06 9.70 9.19 452,400 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
9.06
 10,500,540 8.49 9.06 8.66 871,700 6,510 18.1
26/11/2020
8.49
 4,176,820 8.46 8.54 8.41 7,778,040 19,507,490 -293.2
25/11/2020
8.46
 4,575,840 8.51 8.52 8.39 685,950 1,959,990 -32.3
24/11/2020
8.51
 5,290,640 8.57 8.61 8.42 43,060 1,464,100 -36.3
23/11/2020
8.57
 4,563,820 8.59 8.72 8.56 257,170 1,906,270 -42.6
20/11/2020
8.59
 3,751,000 8.47 8.66 8.47 389,670 1,435,660 -27.0
19/11/2020
8.47
 4,863,700 8.54 8.54 8.46 370,560 1,944,820 -40.1
18/11/2020
8.54
 5,909,160 8.56 8.59 8.47 201,070 3,640,720 -88.2
17/11/2020
8.56
 8,312,310 8.39 8.59 8.51 218,460 5,840,330 -144.2
16/11/2020
8.39
 6,750,870 8.61 8.66 8.39 231,930 3,963,160 -95.9
13/11/2020
8.61
 3,920,880 8.62 8.66 8.54 300,470 2,421,690 -54.7
12/11/2020
8.62
 1,765,850 8.59 8.64 8.57 19,000 613,470 -15.4
11/11/2020
8.59
 3,470,730 8.49 8.59 8.44 475,150 821,100 -8.8
10/11/2020
8.49
 3,570,080 8.47 8.66 8.47 669,460 1,055,200 -9.9
09/11/2020
8.47
 1,689,360 8.36 8.47 8.39 473,020 815,510 -8.7
06/11/2020
8.36
 1,300,350 8.39 8.46 8.32 16,250 550,910 -13.4
05/11/2020
8.39
 3,137,940 8.39 8.57 8.32 303,510 921,290 -15.7
04/11/2020
8.39
 5,034,090 8.11 8.51 8.32 173,830 1,245,410 -27.0
03/11/2020
8.11
 1,538,860 8.12 8.19 8.02 1,890 838,250 -20.3
02/11/2020
8.12
 1,431,070 8.06 8.12 7.92 51,640 959,450 -21.8
30/10/2020
8.06
 1,919,800 7.86 8.09 7.84 251,610 831,610 -13.9
29/10/2020
7.86
 2,158,770 7.66 7.94 7.62 149,660 278,060 -2.9
28/10/2020
7.66
 3,275,210 8.17 8.17 7.66 50,290 1,694,540 -39.4
27/10/2020
8.17
 1,834,730 8.32 8.32 8.17 387,920 918,170 -13.1
26/10/2020
8.32
 1,907,620 8.47 8.47 8.32 145,010 361,090 -5.4
23/10/2020
8.47
 1,969,110 8.41 8.47 8.36 2,350,995 2,917,215 -14.3
22/10/2020
8.41
 1,653,550 8.42 8.47 8.32 2,298,810 3,060,180 -19.2
21/10/2020
8.42
 2,268,450 8.42 8.59 8.41 244,760 1,328,880 -27.6
20/10/2020
8.42
 2,366,670 8.24 8.52 8.22 1,364,280 1,482,000 -3.0
19/10/2020
8.24
 1,258,750 8.26 8.29 8.19 42,460 79,000 -0.9
16/10/2020
8.26
 1,495,300 8.19 8.32 8.12 3,065,630 3,110,700 -1.1
15/10/2020
8.19
 1,323,190 8.07 8.19 8.06 305,850 101,630 5.0
14/10/2020
8.07
 1,323,940 7.99 8.12 7.96 97,520 390,310 -7.1
13/10/2020
7.99
 1,414,340 8.11 8.12 7.99 38,880 331,540 -7.1
12/10/2020
8.11
 1,352,010 8.16 8.22 8.09 73,330 294,330 -5.4
09/10/2020
8.16
 1,414,530 8.16 8.21 8.16 331,510 623,200 -7.2
08/10/2020
8.16
 1,506,280 8.22 8.24 8.09 251,460 392,970 -3.5
07/10/2020
8.22
 1,388,290 8.22 8.26 8.14 57,280 82,950 -0.6
06/10/2020
8.22
 1,594,250 8.26 8.32 8.21 109,620 384,790 -6.8
05/10/2020
8.26
 1,003,200 8.22 8.32 8.22 56,450 23,500 0.8
02/10/2020
8.22
 1,937,670 8.26 8.34 8.06 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
8.26
 2,899,450 8.02 8.36 8.21 173,730 525,070 -8.8
30/09/2020
8.02
 2,597,730 8.00 8.05 7.97 266,700 71,020 6.1
29/09/2020
8.00
 2,066,420 8.05 8.20 8.00 110,540 446,480 -10.6
28/09/2020
8.05
 1,091,890 7.98 8.12 7.99 91,990 381,880 -9.1
25/09/2020
7.98
 1,459,450 7.95 7.98 7.86 86,050 409,580 -10.0
24/09/2020
7.95
 875,340 7.95 7.97 7.91 64,080 13,240 1.6
23/09/2020
7.95
 1,057,680 7.91 8.00 7.90 222,630 74,070 4.6
22/09/2020
7.91
 1,851,750 7.86 7.91 7.76 120,610 288,890 -5.2
21/09/2020
7.86
 2,060,410 7.62 7.91 7.72 295,800 161,110 4.1
18/09/2020
7.62
 1,007,690 7.58 7.66 7.58 107,930 690,820 -17.3
17/09/2020
7.58
 1,138,420 7.65 7.67 7.58 375,150 489,090 -3.4
16/09/2020
7.65
 1,270,990 7.66 7.72 7.61 63,070 648,380 -17.5
15/09/2020
7.66
 1,578,100 7.75 7.77 7.66 127,420 811,210 -20.6
14/09/2020
7.75
 1,657,830 7.77 7.89 7.71 87,700 694,860 -18.3
11/09/2020
7.77
 2,980,530 7.50 7.91 7.66 159,690 324,800 -5.0
10/09/2020
7.50
 510,410 7.45 7.56 7.45 165,880 25,560 4.1
09/09/2020
7.45
 967,490 7.53 7.56 7.38 76,820 19,920 1.7
08/09/2020
7.53
 979,100 7.48 7.61 7.32 159,070 90,690 2.0
07/09/2020
7.48
 1,500,260 7.61 7.68 7.48 104,230 443,340 -10.1
04/09/2020
7.61
 1,737,350 7.63 7.67 7.53 388,390 770,730 -11.3
03/09/2020
7.63
 2,106,380 7.30 7.63 7.40 359,650 67,770 8.6
01/09/2020
7.30
 912,390 7.26 7.32 7.24 220,520 250,290 -0.9
31/08/2020
7.26
 730,390 7.22 7.29 7.21 218,080 26,280 5.4
28/08/2020
7.22
 739,830 7.21 7.30 7.21 29,360 77,410 -1.4
27/08/2020
7.21
 555,190 7.24 7.27 7.20 2,050 35,860 -1.0
26/08/2020
7.24
 661,770 7.22 7.29 7.15 10,510 130,500 -3.4
25/08/2020
7.22
 1,061,180 7.22 7.32 7.22 76,240 173,990 -2.8

Chính sách bảo mật | Điều khoản sử dụng |