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)
01/04/2020
4.85
 752,190 4.56 4.85 4.57 125,270 92,310 0.6
31/03/2020
4.56
 1,498,980 4.42 4.69 4.12 111,270 304,000 -3.4
30/03/2020
4.42
 1,797,420 4.67 4.67 4.35 99,530 450,880 -6.0
27/03/2020
4.67
 1,966,000 5.02 5.02 4.67 40,020 207,090 -3.1
26/03/2020
5.02
 3,422,990 5.10 5.10 4.84 142,620 436,000 -5.7
25/03/2020
5.10
 2,066,330 4.87 5.10 4.90 289,420 198,600 1.8
24/03/2020
4.87
 1,649,110 4.98 5.05 4.79 136,590 423,580 -5.5
23/03/2020
4.98
 695,880 5.35 5.35 4.98 10,900 347,020 -6.5
20/03/2020
5.35
 1,539,210 5.35 5.35 5.06 52,850 611,220 -11.2
19/03/2020
5.35
 2,289,340 5.46 5.46 5.08 114,220 614,970 -10.7
18/03/2020
5.46
 1,712,110 5.43 5.62 5.39 114,220 614,970 -10.7
17/03/2020
5.43
 3,084,830 5.56 5.78 5.20 121,710 709,830 -12.4
16/03/2020
5.56
 2,497,160 5.89 5.89 5.48 1,235,000 2,897,260 -36.1
13/03/2020
5.89
 3,270,420 5.84 6.01 5.44 213,260 321,500 -2.5
12/03/2020
5.84
 2,178,450 6.27 6.27 5.84 74,970 148,520 -1.7
11/03/2020
6.27
 1,355,180 6.61 6.66 6.15 135,270 113,060 0.5
10/03/2020
6.61
 2,498,670 6.67 6.83 6.40 194,610 764,270 -14.8
09/03/2020
6.67
 1,611,800 7.17 7.17 6.67 503,780 232,660 7.0
06/03/2020
7.17
 720,180 7.17 7.17 7.04 11,330 62,240 -1.4
05/03/2020
7.17
 1,184,690 7.21 7.34 7.11 89,240 257,610 -4.8
04/03/2020
7.21
 1,566,000 7.09 7.24 7.09 71,530 500,460 -12.0
03/03/2020
7.09
 2,539,510 7.09 7.25 7.07 137,070 1,478,020 -37.5
02/03/2020
7.09
 1,320,040 7.12 7.17 7.02 204,630 668,120 -12.9
28/02/2020
7.12
 1,033,040 7.17 7.17 6.97 249,650 571,800 -9.0
27/02/2020
7.17
 1,243,660 7.09 7.20 7.08 315,780 675,140 -10.0
26/02/2020
7.09
 1,200,270 7.17 7.24 7.00 466,720 395,110 2.0
25/02/2020
7.17
 1,834,510 6.98 7.18 6.90 494,920 602,050 -3.0
24/02/2020
6.98
 1,366,630 7.27 7.27 6.98 672,510 313,590 10.0
21/02/2020
7.27
 1,193,560 7.27 7.35 7.22 371,400 282,800 2.5
20/02/2020
7.27
 1,144,200 7.30 7.34 7.25 15,290 173,170 -4.5
19/02/2020
7.30
 1,704,650 7.34 7.34 7.20 312,990 319,130 -0.2
18/02/2020
7.34
 1,079,920 7.36 7.43 7.34 45,800 246,460 -5.8
17/02/2020
7.36
 2,070,830 7.32 7.36 7.31 414,350 475,930 -1.8
14/02/2020
7.32
 2,113,640 7.48 7.57 7.32 169,400 228,900 -1.7
13/02/2020
7.48
 1,237,040 7.48 7.56 7.45 640,570 481,800 4.6
12/02/2020
7.48
 1,790,130 7.43 7.66 7.44 340,560 563,490 -6.5
11/02/2020
7.43
 2,634,890 7.56 7.58 7.39 1,686,840 1,929,870 -7.1
10/02/2020
7.56
 1,230,340 7.67 7.67 7.47 237,740 109,500 3.8
07/02/2020
7.67
 1,757,480 7.66 7.71 7.58 1,120,500 400,880 21.5
06/02/2020
7.66
 3,301,040 7.27 7.68 7.26 1,158,010 344,170 23.7
05/02/2020
7.27
 1,330,510 7.06 7.30 6.98 1,301,830 54,560 35.0
04/02/2020
7.06
 1,620,490 6.92 7.09 6.88 760,240 63,230 19.1
03/02/2020
6.92
 1,825,080 6.92 7.03 6.54 556,740 57,060 13.2
31/01/2020
6.92
 1,891,250 7.16 7.16 6.66 6,240 385,330 -10.1
30/01/2020
7.16
 1,695,770 7.43 7.43 7.16 648,400 211,000 12.4
22/01/2020
7.43
 2,241,630 7.41 7.44 7.30 317,150 575,000 -7.4
21/01/2020
7.41
 1,656,380 7.24 7.45 7.22 414,110 253,030 4.6
20/01/2020
7.24
 939,700 7.31 7.31 7.20 91,130 152,390 -1.7
17/01/2020
7.31
 2,061,530 7.34 7.41 7.31 239,920 193,730 1.3
16/01/2020
7.34
 2,717,120 7.11 7.35 7.09 1,442,530 297,190 32.6
15/01/2020
7.11
 712,440 7.17 7.18 7.08 8,010 7,080 0.0
14/01/2020
7.17
 813,000 7.15 7.21 7.07 17,100 80 0.5
13/01/2020
7.15
 866,380 7.20 7.21 7.08 25,460 580 0.7
10/01/2020
7.20
 1,917,360 7.04 7.27 7.06 379,070 660 10.6
09/01/2020
7.04
 2,024,450 6.84 7.07 6.83 13,720 35,490 -0.6
08/01/2020
6.84
 1,954,710 6.84 6.89 6.70 235,330 832,290 -15.9
07/01/2020
6.84
 865,630 6.92 6.92 6.81 200,100 541,520 -9.1
06/01/2020
6.92
 1,309,500 7.06 7.06 6.86 7,850 169,910 -4.4
03/01/2020
7.06
 1,305,640 7.12 7.12 7.02 343,200 504,000 -4.4
02/01/2020
7.12
 2,142,970 7.06 7.12 6.95 11,950 1,484,000 -40.2
31/12/2019
7.06
 2,151,310 6.89 7.06 6.86 0 813,000 -22.0
30/12/2019
6.89
 898,050 6.92 6.93 6.86 198,620 500,000 -8.0
27/12/2019
6.92
 2,205,190 6.79 6.92 6.77 87,310 760,000 -17.9
26/12/2019
6.79
 660,670 6.84 6.84 6.76 109,800 291,140 -4.8
25/12/2019
6.84
 833,500 6.86 6.92 6.81 3,000 71,280 -1.8
24/12/2019
6.86
 1,607,030 6.74 6.92 6.75 198,620 500,000 -8.0
23/12/2019
6.74
 1,102,710 6.71 6.75 6.68 20,850 541,930 -13.7
20/12/2019
6.71
 895,980 6.71 6.72 6.68 5,420 419,690 -10.9
19/12/2019
6.71
 1,276,510 6.77 6.79 6.65 16,000 215,000 -5.2
18/12/2019
6.77
 1,218,070 6.90 6.90 6.70 33,580 255,030 -5.8
17/12/2019
6.90
 1,362,410 7.06 7.06 6.84 16,820 251,490 -6.4
16/12/2019
7.06
 1,188,090 7.16 7.16 7.04 117,130 318,380 -5.6
13/12/2019
7.16
 1,360,290 7.17 7.20 7.11 167,680 94,040 2.1
12/12/2019
7.17
 1,185,500 7.17 7.20 7.13 182,530 213,250 -0.9
11/12/2019
7.17
 1,296,400 7.09 7.20 7.04 198,000 120,160 2.1
10/12/2019
7.09
 1,009,950 7.17 7.20 7.07 334,000 500,000 -4.6
09/12/2019
7.17
 1,648,450 7.12 7.20 7.04 535,380 235,150 8.3
06/12/2019
7.12
 811,470 7.15 7.16 7.07 5,610 5,600 -0.0
05/12/2019
7.15
 1,719,780 6.99 7.27 7.09 271,780 207,520 1.8
04/12/2019
6.99
 2,051,210 6.54 6.99 6.56 506,310 9,500 13.1
03/12/2019
6.54
 1,045,380 6.54 6.61 6.48 100,640 401,800 -7.7
02/12/2019
6.54
 954,080 6.79 6.79 6.54 5,000 273,740 -7.0
29/11/2019
6.79
 957,640 6.70 6.80 6.68 75,830 170 2.0
28/11/2019
6.70
 1,211,930 6.92 6.93 6.66 6,030 60,380 -1.4
27/11/2019
6.92
 1,153,210 7.12 7.15 6.92 61,580 108,750 -1.3
26/11/2019
7.12
 1,420,590 7.12 7.18 7.08 453,280 530,010 -2.1
25/11/2019
7.12
 961,390 7.12 7.18 7.06 24,400 92,520 -1.9
22/11/2019
7.12
 1,596,730 7.29 7.34 7.04 30,700 95,760 -1.8
21/11/2019
7.29
 1,711,790 7.40 7.40 7.29 85,010 28,630 1.6
20/11/2019
7.40
 1,671,860 7.38 7.44 7.30 362,600 106,860 7.3
19/11/2019
7.38
 1,798,650 7.35 7.39 7.32 554,540 244,730 8.9
18/11/2019
7.35
 3,249,280 7.26 7.50 7.25 766,530 0 22.1
15/11/2019
7.26
 2,507,740 7.43 7.44 7.26 48,400 51,360 -0.1
14/11/2019
7.43
 1,800,960 7.56 7.56 7.43 136,280 269,370 -3.9
13/11/2019
7.56
 2,306,790 7.56 7.56 7.47 332,720 231,190 3.0
12/11/2019
7.56
 2,025,350 7.58 7.58 7.47 71,800 167,980 -2.8
11/11/2019
7.58
 2,449,980 7.59 7.61 7.45 748,010 1,000 22.0
08/11/2019
7.59
 4,099,020 7.47 7.66 7.49 54,570 888,420 -24.8
07/11/2019
7.47
 1,764,160 7.45 7.49 7.40 13,690 12,000 0.0
06/11/2019
7.45
 1,981,650 7.56 7.56 7.45 39,010 175,900 -4.0

Chính sách bảo mật | Điều khoản sử dụng |