Ngân hàng TMCP Phát triển TPHCM (hdb)

21.65
0.50
(2.36%)
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)
24/08/2020
7.22
 1,508,410 6.97 7.22 6.97 141,570 262,040 -3.3
21/08/2020
6.97
 485,010 6.88 6.99 6.89 43,570 118,790 -2.0
20/08/2020
6.88
 1,319,990 6.95 6.98 6.88 145,640 126,860 0.5
19/08/2020
6.95
 736,570 7.02 7.03 6.93 32,410 20,040 0.3
18/08/2020
7.02
 848,890 7.07 7.11 6.97 419,100 229,860 5.2
17/08/2020
7.07
 1,633,730 7.02 7.11 7.00 424,150 265,110 4.4
14/08/2020
7.02
 1,990,240 6.94 7.09 6.94 656,110 228,650 11.7
13/08/2020
6.94
 999,550 6.88 6.94 6.84 420,520 254,190 4.5
12/08/2020
6.88
 543,490 6.84 6.88 6.80 274,410 25,300 6.6
11/08/2020
6.84
 932,030 6.79 6.89 6.75 478,370 236,370 6.4
10/08/2020
6.79
 1,042,010 6.67 6.86 6.68 366,290 21,720 9.1
07/08/2020
6.67
 619,710 6.66 6.68 6.58 310,310 12,140 7.7
06/08/2020
6.66
 960,720 6.53 6.72 6.43 320,280 3,760 8.2
05/08/2020
6.53
 803,780 6.31 6.56 6.29 190,090 102,870 2.2
04/08/2020
6.31
 477,290 6.25 6.38 6.25 52,260 8,480 1.1
03/08/2020
6.25
 575,950 6.13 6.30 6.08 196,620 18,000 4.4
31/07/2020
6.13
 691,900 6.17 6.17 5.90 154,660 34,500 2.9
30/07/2020
6.17
 500,710 6.10 6.21 6.04 502,960 80,950 9.8
29/07/2020
6.10
 960,200 6.15 6.15 5.87 502,960 80,950 9.8
28/07/2020
6.15
 1,964,660 6.03 6.22 5.90 185,180 273,380 -2.0
27/07/2020
6.03
 1,665,640 6.48 6.48 6.03 213,380 143,970 1.6
24/07/2020
6.48
 1,302,970 6.81 6.81 6.35 98,660 158,460 -1.5
23/07/2020
6.81
 567,900 6.74 6.81 6.68 80,190 260,870 -4.7
22/07/2020
6.74
 681,160 6.80 6.88 6.68 10,000 323,980 -8.3
21/07/2020
6.80
 658,420 6.85 6.90 6.79 106,110 177,510 -1.9
20/07/2020
6.85
 735,140 6.90 6.97 6.84 63,550 179,520 -3.1
17/07/2020
6.90
 600,150 6.97 6.97 6.88 120,120 106,850 0.4
16/07/2020
6.97
 828,530 6.88 6.97 6.81 209,490 381,020 -4.6
15/07/2020
6.88
 726,130 6.84 6.97 6.84 106,220 218,070 -3.0
14/07/2020
6.84
 1,155,520 6.83 6.85 6.72 219,360 497,610 -7.4
13/07/2020
6.83
 799,240 6.83 6.92 6.76 93,980 194,380 -2.7
10/07/2020
6.83
 1,022,700 6.97 7.00 6.81 155,940 329,860 -4.7
09/07/2020
6.97
 1,668,270 6.67 6.99 6.67 359,370 121,400 6.4
08/07/2020
6.67
 514,700 6.66 6.68 6.58 3,600 98,870 -2.5
07/07/2020
6.66
 674,050 6.66 6.74 6.66 40,710 154,890 -3.0
06/07/2020
6.66
 776,970 6.66 6.74 6.57 24,600 114,330 -2.3
03/07/2020
6.66
 1,696,380 6.33 6.76 6.35 326,420 501,270 -4.5
02/07/2020
6.33
 707,210 6.29 6.45 6.26 6,890 386,380 -9.4
01/07/2020
6.29
 926,460 6.35 6.35 6.17 76,680 718,500 -15.7
30/06/2020
6.35
 1,007,010 6.33 6.42 6.11 311,290 529,490 -5.6
29/06/2020
6.33
 1,592,010 6.49 6.49 6.11 384,430 893,280 -12.3
26/06/2020
6.49
 929,440 6.58 6.68 6.44 311,290 529,490 -5.6
25/06/2020
6.58
 730,410 6.72 6.72 6.53 70,200 193,620 -3.2
24/06/2020
6.72
 463,340 6.79 6.81 6.71 28,090 166,680 -3.7
23/06/2020
6.79
 616,470 6.79 6.86 6.75 117,780 207,480 -2.4
22/06/2020
6.79
 644,540 6.86 6.90 6.70 73,350 315,180 -6.4
19/06/2020
6.86
 456,590 6.80 6.86 6.75 65,680 162,000 -2.6
18/06/2020
6.80
 683,790 6.88 6.88 6.74 102,890 307,560 -5.4
17/06/2020
6.88
 589,790 6.99 6.99 6.86 7,410 222,740 -5.8
16/06/2020
6.99
 1,728,880 6.99 7.07 6.92 561,590 962,020 -10.9
15/06/2020
6.99
 2,666,010 6.89 7.34 6.79 3,240 950,540 -26.2
12/06/2020
6.89
 926,890 6.97 6.97 6.56 4,480 20,540 -0.4
11/06/2020
6.97
 1,803,480 7.17 7.17 6.89 13,260 307,100 -8.0
10/06/2020
7.17
 719,230 7.18 7.20 7.02 81,260 73,120 0.3
09/06/2020
7.18
 1,001,390 7.02 7.20 6.98 52,160 225,240 -4.8
08/06/2020
7.02
 1,490,380 7.04 7.15 6.98 8,180 173,110 -4.5
05/06/2020
7.04
 931,870 7.12 7.12 6.89 40,790 146,100 -2.9
04/06/2020
7.12
 943,650 7.30 7.35 7.12 93,640 169,840 -2.2
03/06/2020
7.30
 1,999,730 6.83 7.30 6.92 487,460 151,030 9.5
02/06/2020
6.83
 2,242,700 6.39 6.83 6.79 295,490 130,340 4.4
01/06/2020
6.39
 890,790 6.20 6.40 6.21 67,310 56,090 0.3
29/05/2020
6.20
 937,900 6.07 6.20 5.95 287,400 237,300 1.3
28/05/2020
6.07
 510,180 6.07 6.15 6.06 58,000 197,200 -3.3
27/05/2020
6.07
 850,800 6.24 6.35 6.07 67,600 117,120 -1.2
26/05/2020
6.24
 755,080 6.17 6.24 6.07 27,850 65,310 -0.9
25/05/2020
6.17
 942,600 6.12 6.25 6.10 200,050 243,010 -1.0
22/05/2020
6.12
 1,046,640 6.42 6.42 6.11 14,540 104,760 -2.2
21/05/2020
6.42
 1,123,550 6.01 6.42 5.93 110,180 61,470 1.2
20/05/2020
6.01
 435,170 6.03 6.03 5.97 95,610 28,470 1.6
19/05/2020
6.03
 1,318,090 5.94 6.12 5.97 280,410 25,540 6.0
18/05/2020
5.94
 880,590 5.85 5.94 5.78 302,470 83,970 5.0
15/05/2020
5.85
 561,390 5.89 6.02 5.78 20,650 80,440 -1.4
14/05/2020
5.89
 860,840 6.07 6.07 5.89 29,310 165,180 -3.2
13/05/2020
6.07
 2,269,340 5.81 6.12 5.69 640,190 97,090 12.3
12/05/2020
5.81
 1,016,600 5.78 5.87 5.75 22,260 99,930 -1.8
11/05/2020
5.78
 1,469,200 5.74 5.87 5.63 86,370 90,320 -0.1
08/05/2020
5.74
 2,216,860 5.46 5.83 5.46 206,910 484,830 -6.3
07/05/2020
5.46
 1,204,160 5.48 5.58 5.43 37,660 841,370 -17.1
06/05/2020
5.48
 393,860 5.54 5.54 5.42 123,620 153,500 -0.6
05/05/2020
5.54
 1,177,050 5.52 5.56 5.40 79,560 294,190 -4.6
04/05/2020
5.52
 1,813,200 5.29 5.54 5.26 1,022,660 184,500 17.8
29/04/2020
5.29
 2,104,730 5.26 5.30 5.24 1,225,680 1,659,460 -8.9
28/04/2020
5.26
 1,656,080 5.25 5.30 5.15 1,025,190 2,192,350 -23.7
27/04/2020
5.25
 1,764,890 5.28 5.33 5.19 165,050 805,180 -13.1
24/04/2020
5.28
 2,076,040 5.28 5.28 5.14 23,050 1,590,160 -32.0
23/04/2020
5.28
 2,254,760 5.33 5.43 5.17 17,500 1,476,810 -30.0
22/04/2020
5.33
 1,488,030 5.15 5.35 4.94 326,370 369,590 -0.9
21/04/2020
5.15
 2,215,800 5.47 5.47 5.11 1,520,960 1,113,060 8.4
20/04/2020
5.47
 1,505,740 5.51 5.62 5.44 1,406,540 1,743,800 -7.2
17/04/2020
5.51
 2,464,460 5.37 5.63 5.49 54,800 1,384,200 -28.8
16/04/2020
5.37
 1,764,670 5.29 5.43 5.22 772,740 830,510 -1.2
15/04/2020
5.29
 1,176,120 5.12 5.29 5.12 219,190 131,630 1.8
14/04/2020
5.12
 1,069,550 5.17 5.19 5.01 103,490 1,044,860 -18.7
13/04/2020
5.17
 1,621,270 5.12 5.17 4.96 120,480 2,635,500 -50.3
10/04/2020
5.12
 1,576,090 5.29 5.29 5.07 48,620 1,084,850 -20.8
09/04/2020
5.29
 2,083,860 5.29 5.33 5.16 17,110 1,241,750 -24.9
08/04/2020
5.29
 1,080,520 5.31 5.31 5.14 36,380 392,030 -7.2
07/04/2020
5.31
 1,134,650 5.25 5.35 5.15 196,210 563,750 -7.6
06/04/2020
5.25
 2,020,520 5.01 5.25 5.02 13,690 968,370 -19.0
03/04/2020
5.01
 1,133,750 4.85 5.01 4.87 65,920 712,470 -12.4

Chính sách bảo mật | Điều khoản sử dụng |