Ngân hàng TMCP Phát triển TPHCM (hdb)

27.05
0.20
(0.74%)
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)
27/04/2020
6.30
 1,764,890 6.33 6.39 6.22 165,050 805,180 -13.1
24/04/2020
6.33
 2,076,040 6.33 6.33 6.16 23,050 1,590,160 -32.0
23/04/2020
6.33
 2,254,760 6.39 6.52 6.21 17,500 1,476,810 -30.0
22/04/2020
6.39
 1,488,030 6.18 6.42 5.93 326,370 369,590 -0.9
21/04/2020
6.18
 2,215,800 6.56 6.56 6.13 1,520,960 1,113,060 8.4
20/04/2020
6.56
 1,505,740 6.61 6.75 6.53 1,406,540 1,743,800 -7.2
17/04/2020
6.61
 2,464,460 6.44 6.76 6.59 54,800 1,384,200 -28.8
16/04/2020
6.44
 1,764,670 6.35 6.52 6.27 772,740 830,510 -1.2
15/04/2020
6.35
 1,176,120 6.15 6.35 6.15 219,190 131,630 1.8
14/04/2020
6.15
 1,069,550 6.21 6.22 6.01 103,490 1,044,860 -18.7
13/04/2020
6.21
 1,621,270 6.15 6.21 5.95 120,480 2,635,500 -50.3
10/04/2020
6.15
 1,576,090 6.35 6.35 6.09 48,620 1,084,850 -20.8
09/04/2020
6.35
 2,083,860 6.35 6.39 6.19 17,110 1,241,750 -24.9
08/04/2020
6.35
 1,080,520 6.38 6.38 6.16 36,380 392,030 -7.2
07/04/2020
6.38
 1,134,650 6.30 6.42 6.18 196,210 563,750 -7.6
06/04/2020
6.30
 2,020,520 6.01 6.30 6.02 13,690 968,370 -19.0
03/04/2020
6.01
 1,133,750 5.82 6.01 5.84 65,920 712,470 -12.4
01/04/2020
5.82
 752,190 5.47 5.82 5.49 125,270 92,310 0.6
31/03/2020
5.47
 1,498,980 5.30 5.62 4.95 111,270 304,000 -3.4
30/03/2020
5.30
 1,797,420 5.61 5.61 5.22 99,530 450,880 -6.0
27/03/2020
5.61
 1,966,000 6.02 6.02 5.61 40,020 207,090 -3.1
26/03/2020
6.02
 3,422,990 6.12 6.12 5.81 142,620 436,000 -5.7
25/03/2020
6.12
 2,066,330 5.84 6.12 5.89 289,420 198,600 1.8
24/03/2020
5.84
 1,649,110 5.98 6.05 5.75 136,590 423,580 -5.5
23/03/2020
5.98
 695,880 6.42 6.42 5.98 10,900 347,020 -6.5
20/03/2020
6.42
 1,539,210 6.42 6.42 6.07 52,850 611,220 -11.2
19/03/2020
6.42
 2,289,340 6.55 6.55 6.10 114,220 614,970 -10.7
18/03/2020
6.55
 1,712,110 6.52 6.75 6.47 114,220 614,970 -10.7
17/03/2020
6.52
 3,084,830 6.67 6.93 6.24 121,710 709,830 -12.4
16/03/2020
6.67
 2,497,160 7.07 7.07 6.58 1,235,000 2,897,260 -36.1
13/03/2020
7.07
 3,270,420 7.01 7.21 6.53 213,260 321,500 -2.5
12/03/2020
7.01
 2,178,450 7.53 7.53 7.01 74,970 148,520 -1.7
11/03/2020
7.53
 1,355,180 7.93 7.99 7.38 135,270 113,060 0.5
10/03/2020
7.93
 2,498,670 8.01 8.19 7.68 194,610 764,270 -14.8
09/03/2020
8.01
 1,611,800 8.61 8.61 8.01 503,780 232,660 7.0
06/03/2020
8.61
 720,180 8.61 8.61 8.45 11,330 62,240 -1.4
05/03/2020
8.61
 1,184,690 8.65 8.81 8.53 89,240 257,610 -4.8
04/03/2020
8.65
 1,566,000 8.51 8.68 8.51 71,530 500,460 -12.0
03/03/2020
8.51
 2,539,510 8.51 8.70 8.48 137,070 1,478,020 -37.5
02/03/2020
8.51
 1,320,040 8.54 8.61 8.42 204,630 668,120 -12.9
28/02/2020
8.54
 1,033,040 8.61 8.61 8.36 249,650 571,800 -9.0
27/02/2020
8.61
 1,243,660 8.51 8.64 8.50 315,780 675,140 -10.0
26/02/2020
8.51
 1,200,270 8.61 8.68 8.41 466,720 395,110 2.0
25/02/2020
8.61
 1,834,510 8.38 8.62 8.28 494,920 602,050 -3.0
24/02/2020
8.38
 1,366,630 8.73 8.73 8.38 672,510 313,590 10.0
21/02/2020
8.73
 1,193,560 8.73 8.82 8.67 371,400 282,800 2.5
20/02/2020
8.73
 1,144,200 8.76 8.81 8.70 15,290 173,170 -4.5
19/02/2020
8.76
 1,704,650 8.81 8.81 8.64 312,990 319,130 -0.2
18/02/2020
8.81
 1,079,920 8.84 8.91 8.81 45,800 246,460 -5.8
17/02/2020
8.84
 2,070,830 8.79 8.84 8.77 414,350 475,930 -1.8
14/02/2020
8.79
 2,113,640 8.97 9.08 8.79 169,400 228,900 -1.7
13/02/2020
8.97
 1,237,040 8.97 9.07 8.94 640,570 481,800 4.6
12/02/2020
8.97
 1,790,130 8.91 9.19 8.93 340,560 563,490 -6.5
11/02/2020
8.91
 2,634,890 9.07 9.10 8.87 1,686,840 1,929,870 -7.1
10/02/2020
9.07
 1,230,340 9.20 9.20 8.96 237,740 109,500 3.8
07/02/2020
9.20
 1,757,480 9.19 9.25 9.10 1,120,500 400,880 21.5
06/02/2020
9.19
 3,301,040 8.73 9.22 8.71 1,158,010 344,170 23.7
05/02/2020
8.73
 1,330,510 8.47 8.76 8.38 1,301,830 54,560 35.0
04/02/2020
8.47
 1,620,490 8.30 8.51 8.25 760,240 63,230 19.1
03/02/2020
8.30
 1,825,080 8.30 8.44 7.85 556,740 57,060 13.2
31/01/2020
8.30
 1,891,250 8.59 8.59 7.99 6,240 385,330 -10.1
30/01/2020
8.59
 1,695,770 8.91 8.91 8.59 648,400 211,000 12.4
22/01/2020
8.91
 2,241,630 8.90 8.93 8.76 317,150 575,000 -7.4
21/01/2020
8.90
 1,656,380 8.68 8.94 8.67 414,110 253,030 4.6
20/01/2020
8.68
 939,700 8.77 8.77 8.64 91,130 152,390 -1.7
17/01/2020
8.77
 2,061,530 8.81 8.90 8.77 239,920 193,730 1.3
16/01/2020
8.81
 2,717,120 8.53 8.82 8.51 1,442,530 297,190 32.6
15/01/2020
8.53
 712,440 8.61 8.62 8.50 8,010 7,080 0.0
14/01/2020
8.61
 813,000 8.57 8.65 8.48 17,100 80 0.5
13/01/2020
8.57
 866,380 8.64 8.65 8.50 25,460 580 0.7
10/01/2020
8.64
 1,917,360 8.45 8.73 8.47 379,070 660 10.6
09/01/2020
8.45
 2,024,450 8.21 8.48 8.19 13,720 35,490 -0.6
08/01/2020
8.21
 1,954,710 8.21 8.27 8.04 235,330 832,290 -15.9
07/01/2020
8.21
 865,630 8.30 8.30 8.18 200,100 541,520 -9.1
06/01/2020
8.30
 1,309,500 8.47 8.47 8.24 7,850 169,910 -4.4
03/01/2020
8.47
 1,305,640 8.54 8.54 8.42 343,200 504,000 -4.4
02/01/2020
8.54
 2,142,970 8.47 8.54 8.34 11,950 1,484,000 -40.2
31/12/2019
8.47
 2,151,310 8.27 8.47 8.24 0 813,000 -22.0
30/12/2019
8.27
 898,050 8.30 8.31 8.24 198,620 500,000 -8.0
27/12/2019
8.30
 2,205,190 8.14 8.30 8.13 87,310 760,000 -17.9
26/12/2019
8.14
 660,670 8.21 8.21 8.11 109,800 291,140 -4.8
25/12/2019
8.21
 833,500 8.24 8.30 8.18 3,000 71,280 -1.8
24/12/2019
8.24
 1,607,030 8.08 8.30 8.10 198,620 500,000 -8.0
23/12/2019
8.08
 1,102,710 8.05 8.10 8.02 20,850 541,930 -13.7
20/12/2019
8.05
 895,980 8.05 8.07 8.02 5,420 419,690 -10.9
19/12/2019
8.05
 1,276,510 8.13 8.14 7.98 16,000 215,000 -5.2
18/12/2019
8.13
 1,218,070 8.28 8.28 8.04 33,580 255,030 -5.8
17/12/2019
8.28
 1,362,410 8.47 8.47 8.21 16,820 251,490 -6.4
16/12/2019
8.47
 1,188,090 8.59 8.59 8.45 117,130 318,380 -5.6
13/12/2019
8.59
 1,360,290 8.61 8.64 8.53 167,680 94,040 2.1
12/12/2019
8.61
 1,185,500 8.61 8.64 8.56 182,530 213,250 -0.9
11/12/2019
8.61
 1,296,400 8.51 8.64 8.45 198,000 120,160 2.1
10/12/2019
8.51
 1,009,950 8.61 8.64 8.48 334,000 500,000 -4.6
09/12/2019
8.61
 1,648,450 8.54 8.64 8.45 535,380 235,150 8.3
06/12/2019
8.54
 811,470 8.57 8.59 8.48 5,610 5,600 -0.0
05/12/2019
8.57
 1,719,780 8.39 8.73 8.51 271,780 207,520 1.8
04/12/2019
8.39
 2,051,210 7.85 8.39 7.87 506,310 9,500 13.1
03/12/2019
7.85
 1,045,380 7.85 7.93 7.78 100,640 401,800 -7.7
02/12/2019
7.85
 954,080 8.14 8.14 7.85 5,000 273,740 -7.0
29/11/2019
8.14
 957,640 8.04 8.16 8.02 75,830 170 2.0

Chính sách bảo mật | Điều khoản sử dụng |