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) 		-2.60 -10.95% 217,437,600 10,891,882 242.1
21.15
26.65
21.15
2 tháng
(2024-11-15) 		0.57 2.75% 410,806,500 -8,840,844 -254.5
20.46
26.65
21.15
3 tháng
(2024-10-16) 		-1.39 -6.17% 572,645,100 -33,024,144 -891.5
20.46
26.65
21.15
6 tháng
(2024-07-18) 		0.23 1.12% 1,022,403,200 -83,283,841 -2,226.2
20.42
26.65
21.15
12 tháng
(2024-01-22) 		4.18 24.64% 1,899,648,100 -150,668,511 -3,804.9
16.81
26.65
21.15
24 tháng
(2023-01-27) 		9.46 80.96% 3,037,081,300 -108,166,646 -2,949.3
11.16
26.65
21.15
36 tháng
(2022-02-07) 		4.72 28.74% 3,726,419,500 -91,879,590 -2,596.2
9.24
26.65
21.15
60 tháng
(2020-02-10) 		13.59 179.93% 5,472,064,100 -166,000,120 -4,231.3
4.42
26.65
21.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/06/2019
6.79
 1,006,060 6.81 6.86 6.75 100,330 122,650 -0.6
14/06/2019
6.81
 1,780,120 6.81 6.89 6.76 66,500 563,650 -13.2
13/06/2019
6.81
 1,028,590 6.86 6.88 6.79 62,510 263,730 -5.4
12/06/2019
6.86
 1,192,730 6.85 6.89 6.80 252,290 240,400 0.3
11/06/2019
6.85
 865,430 6.86 6.89 6.80 38,710 427,000 -10.4
10/06/2019
6.86
 1,287,780 6.89 6.92 6.77 152,010 276,620 -3.4
07/06/2019
6.89
 941,190 6.86 6.89 6.79 68,000 298,380 -6.2
06/06/2019
6.86
 779,490 6.89 6.92 6.84 2,710 267,570 -7.1
05/06/2019
6.89
 1,688,710 6.81 6.90 6.81 206,000 443,000 -6.4
04/06/2019
6.81
 1,348,200 6.85 6.86 6.74 100,990 245,200 -3.8
03/06/2019
6.85
 1,491,650 6.99 6.99 6.77 184,320 188,600 -0.1
31/05/2019
6.99
 1,768,000 7.00 7.02 6.89 172,750 7,000 4.5
30/05/2019
7.00
 2,254,410 6.90 7.02 6.86 307,610 7,000 8.2
29/05/2019
6.90
 1,761,010 6.89 6.93 6.79 221,410 0 5.9
28/05/2019
6.89
 1,003,730 6.90 6.92 6.76 28,500 169,940 -3.8
27/05/2019
6.90
 961,600 6.79 6.92 6.77 15,000 0 0.4
24/05/2019
6.79
 883,450 6.79 6.84 6.72 14,580 21,970 -0.2
23/05/2019
6.79
 1,685,350 6.92 6.93 6.71 10 683,000 -18.1
22/05/2019
6.92
 665,200 6.94 6.97 6.88 1,700 182,760 -4.9
21/05/2019
6.94
 1,555,260 6.95 6.98 6.88 3,900 580,170 -15.6
20/05/2019
6.95
 1,315,780 6.92 6.97 6.88 470 325,000 -8.8
17/05/2019
6.92
 1,413,840 6.99 6.99 6.85 9,200 337,870 -8.8
16/05/2019
6.99
 2,217,020 7.07 7.08 6.86 54,200 355,000 -8.2
15/05/2019
7.07
 2,499,810 6.97 7.08 6.84 200 567,700 -15.5
14/05/2019
6.97
 1,545,870 7.07 7.07 6.86 220 261,000 -7.1
13/05/2019
7.07
 3,370,690 6.97 7.07 6.84 10,040 883,300 -23.8
10/05/2019
6.97
 1,642,950 6.85 7.04 6.80 10 191,810 -5.2
09/05/2019
6.85
 1,578,090 6.74 6.85 6.67 201,000 230,930 -0.8
08/05/2019
6.74
 2,118,830 6.68 6.74 6.56 8,000 373,430 -9.5
07/05/2019
6.68
 1,855,910 6.99 7.03 6.68 16,400 1,101,750 -28.9
06/05/2019
6.99
 992,700 7.17 7.17 6.97 12,400 207,290 -5.3
03/05/2019
7.17
 1,351,590 7.18 7.20 7.07 10 69,220 -1.9
02/05/2019
7.18
 1,303,850 7.20 7.22 7.12 19,400 359,800 -9.5
26/04/2019
7.20
 944,690 7.20 7.25 7.17 15,010 89,190 -2.1
25/04/2019
7.20
 1,239,480 7.26 7.27 7.11 7,000 500,000 -13.8
24/04/2019
7.26
 1,127,760 7.24 7.27 7.21 65,700 130,000 -1.8
23/04/2019
7.24
 1,394,220 7.20 7.27 7.16 156,850 32,060 3.5
22/04/2019
7.20
 1,243,600 7.20 7.22 7.09 600 33,760 -0.9
19/04/2019
7.20
 938,990 7.20 7.21 7.13 26,500 4,000 0.6
18/04/2019
7.20
 1,155,030 7.30 7.30 7.15 0 106,050 -3.0
17/04/2019
7.30
 1,064,030 7.32 7.39 7.30 56,110 10,740 1.3
16/04/2019
7.32
 1,465,250 7.09 7.32 7.04 688,160 10,670 19.1
12/04/2019
7.09
 1,429,660 7.16 7.18 7.04 8,300 510,610 -13.9
11/04/2019
7.16
 1,056,670 7.20 7.25 7.16 24,060 260,420 -6.6
10/04/2019
7.20
 1,714,100 7.36 7.36 7.17 555,100 534,270 0.6
09/04/2019
7.36
 1,880,540 7.40 7.49 7.29 120 1,004,140 -28.9
08/04/2019
7.40
 1,065,960 7.49 7.49 7.36 7,120 272,020 -7.7
05/04/2019
7.49
 1,364,970 7.48 7.49 7.40 2,610 428,550 -12.4
04/04/2019
7.48
 1,613,920 7.24 7.49 7.30 55,900 571,050 -14.9
03/04/2019
7.24
 1,140,200 7.38 7.38 7.21 2,380 1,708,910 -48.3
02/04/2019
7.38
 1,518,730 7.57 7.61 7.30 0 771,860 -22.5
01/04/2019
7.57
 1,097,250 7.68 7.70 7.56 21,360 445,940 -12.6
29/03/2019
7.68
 1,153,030 7.72 7.73 7.62 226,170 512,460 -8.6
28/03/2019
7.72
 1,479,130 7.77 7.86 7.68 422,830 1,079,100 -19.8
27/03/2019
7.77
 1,492,830 7.76 7.82 7.70 793,250 904,000 -3.4
26/03/2019
7.76
 1,421,400 7.76 7.85 7.73 286,510 589,620 -9.2
25/03/2019
7.76
 1,271,210 7.94 7.94 7.70 260,820 360,750 -3.0
22/03/2019
7.94
 1,239,450 7.94 8.04 7.89 654,050 520,630 4.1
21/03/2019
7.94
 972,860 8.13 8.18 7.93 164,190 119,000 1.4
20/03/2019
8.13
 931,480 8.17 8.17 7.94 414,390 300,730 3.6
19/03/2019
8.17
 1,696,390 8.14 8.29 8.14 311,350 447,390 -4.4
18/03/2019
8.14
 1,392,510 8.14 8.27 8.11 99,330 632,930 -17.0
15/03/2019
8.14
 3,064,820 7.91 8.18 7.90 1,506,780 948,890 17.5
14/03/2019
7.91
 1,310,490 7.94 7.95 7.86 455,770 433,490 0.7
13/03/2019
7.94
 2,043,280 7.91 8.00 7.91 1,175,800 733,560 13.7
12/03/2019
7.91
 1,505,510 7.79 7.94 7.76 25,700 110,000 -2.6
11/03/2019
7.79
 626,150 7.79 7.81 7.71 10,900 80,030 -2.1
08/03/2019
7.79
 1,212,760 7.86 7.86 7.68 1,690 11,320 -0.3
07/03/2019
7.86
 1,620,040 7.86 7.90 7.79 310 126,790 -3.9
06/03/2019
7.86
 1,108,670 7.86 7.94 7.81 140 0 0.0
05/03/2019
7.86
 1,303,000 7.79 7.90 7.76 5,290 8,380 -0.1
04/03/2019
7.79
 1,085,020 7.79 7.84 7.73 11,970 134,830 -3.7
01/03/2019
7.79
 963,400 7.68 7.80 7.68 0 2,500 -0.1
28/02/2019
7.68
 1,478,660 7.84 7.84 7.68 108,010 810 3.3
27/02/2019
7.84
 951,480 7.85 7.88 7.81 31,390 0 1.0
26/02/2019
7.85
 1,122,230 7.94 7.95 7.80 143,190 23,970 3.6
25/02/2019
7.94
 1,776,680 7.71 7.97 7.73 53,540 100,000 -1.4
22/02/2019
7.71
 1,237,000 7.63 7.81 7.59 172,300 226,280 -1.6
21/02/2019
7.63
 1,427,590 7.61 7.67 7.53 163,400 605,260 -13.1
20/02/2019
7.61
 840,490 7.68 7.68 7.61 3,910 165,020 -4.8
19/02/2019
7.68
 1,535,000 7.84 7.84 7.62 10,310 881,910 -26.3
18/02/2019
7.84
 1,482,140 7.79 7.85 7.72 511,490 548,890 -1.1
15/02/2019
7.79
 1,126,100 7.89 7.89 7.73 50,260 407,090 -10.9
14/02/2019
7.89
 944,710 7.99 8.00 7.84 25,200 173,250 -4.6
13/02/2019
7.99
 1,299,260 7.97 8.07 7.97 311,940 330,810 -0.6
12/02/2019
7.97
 1,889,530 7.85 8.02 7.84 603,090 562,130 1.3
11/02/2019
7.85
 1,150,140 7.81 7.86 7.79 17,570 301,190 -8.7
01/02/2019
7.81
 1,336,610 7.81 7.84 7.76 77,130 694,770 -18.8
31/01/2019
7.81
 762,510 7.68 7.81 7.71 347,880 280,800 2.0
30/01/2019
7.68
 768,110 7.68 7.70 7.65 147,000 313,500 -5.0
29/01/2019
7.68
 934,570 7.68 7.70 7.65 274,980 264,770 0.3
28/01/2019
7.68
 876,970 7.67 7.71 7.63 364,300 268,000 2.9
25/01/2019
7.67
 891,440 7.67 7.71 7.63 460,480 465,480 -0.1
24/01/2019
7.67
 725,150 7.68 7.72 7.61 415,680 434,600 -0.6
23/01/2019
7.68
 850,650 7.71 7.76 7.67 95,800 230,410 -4.0
22/01/2019
7.71
 1,369,310 7.59 7.77 7.61 817,920 1,452,360 -19.1
21/01/2019
7.59
 1,233,280 7.45 7.61 7.45 55,390 298,510 -7.2
18/01/2019
7.45
 1,417,600 7.40 7.53 7.40 60,100 229,210 -4.9
17/01/2019
7.40
 998,480 7.48 7.48 7.40 85,130 397,240 -9.0
16/01/2019
7.48
 895,390 7.48 7.48 7.40 70,000 221,220 -4.4

Chính sách bảo mật | Điều khoản sử dụng |