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)
05/11/2019
7.56
 1,544,260 7.56 7.56 7.49 207,600 18,400 5.5
04/11/2019
7.56
 2,666,690 7.50 7.56 7.47 546,340 693,300 -4.4
01/11/2019
7.50
 1,528,630 7.54 7.54 7.41 119,140 181,900 -1.8
31/10/2019
7.54
 4,007,290 7.40 7.58 7.40 645,690 883,540 -7.0
30/10/2019
7.40
 2,171,950 7.38 7.41 7.35 263,800 470,000 -6.0
29/10/2019
7.38
 1,446,260 7.40 7.41 7.31 26,000 282,080 -7.4
28/10/2019
7.40
 1,730,470 7.40 7.44 7.34 26,260 110,000 -2.4
25/10/2019
7.40
 1,586,170 7.48 7.49 7.36 300 623,000 -18.0
24/10/2019
7.48
 4,608,210 7.24 7.48 7.20 793,030 884,010 -2.7
23/10/2019
7.24
 2,508,290 7.16 7.24 7.12 1,088,680 712,210 10.5
22/10/2019
7.16
 1,251,450 7.17 7.24 7.13 2,050 213,280 -5.9
21/10/2019
7.17
 1,170,010 7.16 7.18 7.13 150,000 121,360 0.8
18/10/2019
7.16
 1,281,060 7.15 7.18 7.12 50 8,000 -0.2
17/10/2019
7.15
 1,948,760 7.22 7.22 7.15 101,000 108,500 -0.2
16/10/2019
7.22
 1,068,290 7.25 7.26 7.20 211,420 256,050 -1.3
15/10/2019
7.25
 1,432,200 7.27 7.31 7.21 157,080 140,000 0.5
14/10/2019
7.27
 2,796,220 7.17 7.27 7.21 54,860 861,700 -22.8
11/10/2019
7.17
 2,265,090 7.08 7.21 7.08 50,700 1,172,240 -31.4
10/10/2019
7.08
 1,538,160 7.04 7.08 7.02 276,480 583,180 -8.4
09/10/2019
7.04
 1,299,340 7.07 7.08 7.03 24,900 458,120 -11.9
08/10/2019
7.07
 1,646,150 7.02 7.08 6.99 395,350 500,670 -2.9
07/10/2019
7.02
 1,407,810 7.04 7.09 6.99 276,650 305,000 -0.8
04/10/2019
7.04
 1,733,690 7.12 7.18 7.02 103,530 649,200 -15.1
03/10/2019
7.12
 2,394,270 7.20 7.21 7.04 700,000 1,108,630 -11.3
02/10/2019
7.20
 2,485,740 7.24 7.27 7.18 1,567,800 1,228,820 9.6
01/10/2019
7.24
 4,476,330 7.09 7.27 7.09 2,542,980 1,925,010 17.3
30/09/2019
7.09
 3,492,130 6.83 7.18 6.83 909,500 1,029,450 -3.4
27/09/2019
6.83
 2,109,570 6.79 6.84 6.76 464,800 1,101,240 -16.9
26/09/2019
6.79
 1,921,770 6.77 6.81 6.75 648,500 1,087,530 -11.6
25/09/2019
6.77
 1,218,460 6.72 6.77 6.71 640,860 353,080 7.6
24/09/2019
6.72
 1,312,330 6.76 6.76 6.68 319,660 275,820 1.1
23/09/2019
6.76
 924,710 6.75 6.76 6.72 210,600 300,000 -2.4
20/09/2019
6.75
 1,212,560 6.75 6.79 6.74 7,800 221,280 -5.6
19/09/2019
6.75
 1,610,140 6.68 6.77 6.67 363,900 617,930 -6.7
18/09/2019
6.68
 905,560 6.71 6.72 6.67 1,400 198,200 -5.1
17/09/2019
6.71
 1,571,630 6.74 6.74 6.66 975,500 579,970 10.3
16/09/2019
6.74
 2,225,270 6.66 6.76 6.65 150,000 435,500 -7.5
13/09/2019
6.66
 1,831,310 6.58 6.71 6.54 0 225,000 -5.8
12/09/2019
6.58
 1,301,200 6.51 6.60 6.48 4,000 250,810 -6.3
11/09/2019
6.51
 1,300,750 6.51 6.52 6.38 4,900 253,500 -6.2
10/09/2019
6.51
 1,230,850 6.53 6.54 6.36 242,190 300,490 -1.4
09/09/2019
6.53
 806,820 6.53 6.56 6.47 300 116,040 -2.9
06/09/2019
6.53
 996,760 6.54 6.56 6.47 10,000 382,850 -9.5
05/09/2019
6.54
 909,790 6.54 6.56 6.47 10,200 508,240 -12.7
04/09/2019
6.54
 976,200 6.58 6.62 6.52 15,210 295,850 -7.2
03/09/2019
6.58
 1,398,210 6.66 6.66 6.56 719,400 849,700 -3.4
30/08/2019
6.66
 1,027,180 6.72 6.75 6.61 16,820 250,000 -6.1
29/08/2019
6.72
 2,307,000 6.76 6.76 6.52 382,610 1,281,840 -23.1
28/08/2019
6.76
 720,970 6.79 6.79 6.72 218,000 247,010 -0.8
27/08/2019
6.79
 2,423,010 6.74 6.79 6.72 1,034,670 297,000 19.5
26/08/2019
6.74
 1,276,690 6.76 6.76 6.61 177,000 221,560 -1.2
23/08/2019
6.76
 893,370 6.77 6.77 6.72 210,000 0 5.5
22/08/2019
6.77
 914,360 6.79 6.79 6.74 70,050 8,500 1.6
21/08/2019
6.79
 1,292,810 6.74 6.79 6.68 529,520 201,660 8.6
20/08/2019
6.74
 995,850 6.75 6.75 6.67 460,920 400,000 1.6
19/08/2019
6.75
 623,530 6.76 6.79 6.71 331,500 218,750 3.0
16/08/2019
6.76
 1,822,580 6.75 6.79 6.70 568,270 431,170 3.6
15/08/2019
6.75
 1,724,750 6.74 6.75 6.58 112,000 100,000 0.3
14/08/2019
6.74
 1,459,040 6.67 6.74 6.58 755,970 344,080 10.7
13/08/2019
6.67
 1,066,250 6.70 6.70 6.56 168,280 212,050 -1.1
12/08/2019
6.70
 1,252,920 6.74 6.79 6.61 595,000 180,990 10.8
09/08/2019
6.74
 3,855,360 6.40 6.74 6.39 1,652,280 487,690 30.0
08/08/2019
6.40
 1,542,970 6.40 6.40 6.30 561,010 341,500 5.4
07/08/2019
6.40
 1,645,830 6.40 6.40 6.27 72,600 261,800 -4.7
06/08/2019
6.40
 2,045,940 6.56 6.56 6.26 226,400 400,500 -4.3
05/08/2019
6.56
 1,080,940 6.67 6.67 6.54 15,000 161,000 -3.8
02/08/2019
6.67
 1,994,450 6.66 6.67 6.58 722,740 151,600 14.8
01/08/2019
6.66
 1,079,040 6.65 6.66 6.62 91,800 250,000 -4.1
31/07/2019
6.65
 1,225,140 6.66 6.68 6.61 0 219,480 -5.7
30/07/2019
6.66
 1,082,500 6.66 6.67 6.62 0 200,000 -5.2
29/07/2019
6.66
 924,560 6.67 6.68 6.63 1,000 40,860 -1.0
26/07/2019
6.67
 1,269,290 6.70 6.71 6.61 100 3,000 -0.1
25/07/2019
6.70
 1,259,970 6.68 6.72 6.61 30,500 13,780 0.4
24/07/2019
6.68
 507,930 6.70 6.74 6.65 13,930 0 0.4
23/07/2019
6.70
 892,560 6.68 6.70 6.63 11,530 650 0.3
22/07/2019
6.68
 775,190 6.76 6.79 6.65 6,000 0 0.2
19/07/2019
6.76
 910,900 6.75 6.77 6.71 1,900 10,000 -0.2
18/07/2019
6.75
 1,073,860 6.76 6.79 6.66 30,800 10 0.8
17/07/2019
6.76
 1,838,690 6.67 6.76 6.66 304,500 15,000 7.6
16/07/2019
6.67
 1,018,830 6.68 6.71 6.66 300,870 320,000 -0.5
15/07/2019
6.68
 971,410 6.70 6.72 6.62 200,850 210,000 -0.3
12/07/2019
6.70
 1,058,860 6.68 6.71 6.63 230,400 290,200 -1.6
11/07/2019
6.68
 1,058,820 6.65 6.72 6.65 500,030 510,250 -0.3
10/07/2019
6.65
 1,818,100 6.70 6.70 6.60 517,110 524,960 -0.2
09/07/2019
6.70
 1,465,910 6.66 6.70 6.57 1,020 291,000 -7.5
08/07/2019
6.66
 1,276,780 6.72 6.72 6.62 8,760 380,780 -9.7
05/07/2019
6.72
 1,051,800 6.79 6.83 6.72 649,570 509,520 3.7
04/07/2019
6.79
 1,596,370 6.74 6.79 6.71 100 571,010 -15.0
03/07/2019
6.74
 1,192,780 6.79 6.81 6.70 136,610 475,310 -8.9
02/07/2019
6.79
 1,672,670 6.89 6.89 6.72 129,480 1,041,570 -24.1
01/07/2019
6.89
 1,206,760 7.04 7.04 6.84 52,990 345,010 -7.9
28/06/2019
7.04
 1,728,220 6.80 7.04 6.63 431,170 344,160 2.7
27/06/2019
6.80
 720,990 6.81 6.86 6.77 0 245,420 -6.5
26/06/2019
6.81
 1,348,500 6.84 6.86 6.77 0 100,000 -2.7
25/06/2019
6.84
 641,150 6.83 6.86 6.80 253,000 402,200 -4.0
24/06/2019
6.83
 846,740 6.81 6.86 6.80 53,500 437,800 -10.2
21/06/2019
6.81
 1,912,930 6.89 6.93 6.79 48,600 454,130 -10.9
20/06/2019
6.89
 1,786,910 6.72 6.90 6.76 106,510 550,200 -11.9
19/06/2019
6.72
 1,856,260 6.66 6.76 6.40 100,310 599,360 -13.0
18/06/2019
6.66
 1,248,130 6.79 6.84 6.60 50,520 213,570 -4.3

Chính sách bảo mật | Điều khoản sử dụng |