Ngân hàng TMCP Phát triển TPHCM (hdb)

26.85
0.15
(0.56%)
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
(2024-08-19) 		-0.30 -1.11% 113,446,300 -19,541,563 -523.8
26.20
27.70
26.70
2 tháng
(2024-07-22) 		1.40 5.53% 260,404,100 18,468,425 447.2
24.50
27.70
26.70
3 tháng
(2024-06-20) 		4.03 17.79% 466,522,700 14,664,016 396.5
21.47
27.70
26.70
6 tháng
(2024-03-22) 		3.84 16.80% 894,982,600 -34,512,848 -756.3
21.32
27.70
26.70
12 tháng
(2023-09-25) 		9.99 59.76% 1,816,783,000 -42,817,916 -903.0
16.28
27.70
26.70
24 tháng
(2022-09-29) 		11.53 75.96% 2,495,228,300 2,946,146 -13.7
11.09
27.70
26.70
36 tháng
(2021-10-04) 		11.42 74.78% 3,433,742,900 9,645,088 67.0
11.09
27.70
26.70
60 tháng
(2019-10-15) 		18 206.98% 4,858,633,700 -56,184,352 -1,329.1
5.30
27.70
26.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2019
9.47
 944,710 9.59 9.60 9.40 25,200 173,250 -4.6
13/02/2019
9.59
 1,299,260 9.56 9.68 9.56 311,940 330,810 -0.6
12/02/2019
9.56
 1,889,530 9.42 9.62 9.40 603,090 562,130 1.3
11/02/2019
9.42
 1,150,140 9.37 9.44 9.34 17,570 301,190 -8.7
01/02/2019
9.37
 1,336,610 9.37 9.40 9.31 77,130 694,770 -18.8
31/01/2019
9.37
 762,510 9.22 9.37 9.25 347,880 280,800 2.0
30/01/2019
9.22
 768,110 9.22 9.24 9.17 147,000 313,500 -5.0
29/01/2019
9.22
 934,570 9.22 9.24 9.17 274,980 264,770 0.3
28/01/2019
9.22
 876,970 9.20 9.25 9.16 364,300 268,000 2.9
25/01/2019
9.20
 891,440 9.20 9.25 9.16 460,480 465,480 -0.1
24/01/2019
9.20
 725,150 9.22 9.27 9.13 415,680 434,600 -0.6
23/01/2019
9.22
 850,650 9.25 9.31 9.20 95,800 230,410 -4.0
22/01/2019
9.25
 1,369,310 9.11 9.33 9.13 817,920 1,452,360 -19.1
21/01/2019
9.11
 1,233,280 8.94 9.13 8.94 55,390 298,510 -7.2
18/01/2019
8.94
 1,417,600 8.88 9.04 8.88 60,100 229,210 -4.9
17/01/2019
8.88
 998,480 8.97 8.97 8.88 85,130 397,240 -9.0
16/01/2019
8.97
 895,390 8.97 8.97 8.88 70,000 221,220 -4.4
15/01/2019
8.97
 717,930 8.94 8.99 8.90 119,000 438,300 -9.3
14/01/2019
8.94
 715,340 8.97 9.04 8.88 4,500 183,350 -5.2
11/01/2019
8.97
 2,231,760 8.91 9.07 8.90 1,506,730 1,677,830 -5.0
10/01/2019
8.91
 1,859,370 8.88 8.94 8.90 2,664,000 2,539,010 3.6
09/01/2019
8.88
 1,246,940 8.76 8.94 8.79 2,922,870 2,573,280 10.1
08/01/2019
8.76
 1,063,470 8.88 8.90 8.61 403,180 1,194,410 -22.4
07/01/2019
8.88
 727,640 8.91 9.07 8.76 150,030 306,850 -4.5
04/01/2019
8.91
 1,129,350 8.65 8.91 8.61 198,180 392,360 -5.5
03/01/2019
8.65
 1,222,860 8.67 8.91 8.64 81,470 480,300 -11.3
02/01/2019
8.67
 723,350 9.31 9.31 8.67 25,200 194,790 -4.9
28/12/2018
9.31
 1,558,390 9.07 9.31 9.01 602,690 60,260 16.3
27/12/2018
9.07
 1,242,120 8.85 9.07 8.93 572,260 0 16.8
26/12/2018
8.85
 1,122,440 8.84 8.93 8.77 465,050 42,000 12.2
25/12/2018
8.84
 1,557,180 8.91 8.91 8.54 125,350 219,900 -2.6
24/12/2018
8.91
 1,750,920 9.02 9.07 8.71 525,200 122,510 11.7
21/12/2018
9.02
 1,768,200 8.93 9.02 8.79 700,950 627,570 2.2
20/12/2018
8.93
 1,487,030 8.91 8.96 8.76 22,520 4,300 0.5
19/12/2018
8.91
 1,481,420 9.04 9.07 8.76 240,000 124,830 3.3
18/12/2018
9.04
 2,075,950 9.07 9.07 8.85 292,400 49,000 7.1
17/12/2018
9.07
 1,586,390 9.28 9.28 9.07 19,170 50,690 -0.9
14/12/2018
9.28
 1,580,250 9.40 9.40 9.24 33,100 358,180 -9.8
13/12/2018
9.40
 2,248,960 9.39 9.48 9.34 67,680 352,710 -8.7
12/12/2018
9.39
 2,216,500 9.28 9.47 9.30 49,500 10,580 1.2
11/12/2018
9.28
 2,216,610 9.42 9.47 9.28 133,370 498,680 -11.1
10/12/2018
9.42
 2,314,250 9.40 9.44 9.31 145,150 156,740 -0.3
07/12/2018
9.40
 2,250,550 9.37 9.53 9.39 496,450 746,930 -7.7
06/12/2018
9.37
 1,717,980 9.59 9.59 9.25 275,280 846,540 -17.5
05/12/2018
9.59
 1,881,730 9.74 9.74 9.44 467,090 776,280 -9.5
04/12/2018
9.74
 2,077,930 9.83 9.91 9.57 568,490 881,710 -9.7
03/12/2018
9.83
 2,937,000 9.22 9.85 9.27 670,100 1,480 21.0
30/11/2018
9.22
 1,497,920 9.30 9.31 9.11 575,200 774,250 -6.0
29/11/2018
9.30
 1,592,500 9.33 9.50 9.27 360,590 374,880 -0.4
28/11/2018
9.33
 1,560,030 9.28 9.33 9.22 595,550 385,010 6.3
27/11/2018
9.28
 1,472,370 9.37 9.44 9.22 536,100 345,250 5.8
26/11/2018
9.37
 1,255,750 9.31 9.40 9.13 364,000 13,000 10.6
23/11/2018
9.31
 1,370,910 9.47 9.48 9.31 469,500 0 14.4
22/11/2018
9.47
 1,664,180 9.30 9.54 9.24 739,730 43,500 21.3
21/11/2018
9.30
 1,449,600 9.36 9.36 9.08 254,770 368,700 -3.4
20/11/2018
9.36
 1,090,170 9.50 9.50 9.22 132,000 8,500 3.7
19/11/2018
9.50
 2,280,300 9.20 9.64 9.28 176,230 278,370 -3.2
16/11/2018
9.20
 3,333,630 8.61 9.20 8.62 1,807,920 1,520,300 8.7
15/11/2018
8.61
 2,278,550 8.85 8.90 8.45 354,010 1,059,880 -19.8
14/11/2018
8.85
 1,979,430 9.22 9.50 8.76 481,740 601,750 -3.7
13/11/2018
9.22
 1,993,330 9.83 9.83 9.22 66,680 405,850 -10.5
12/11/2018
9.83
 1,842,290 10.08 10.08 9.80 466,100 638,340 -5.5
09/11/2018
10.08
 1,871,680 10.20 10.22 10.05 342,310 237,080 3.4
08/11/2018
10.20
 2,025,730 10.20 10.33 10.17 107,960 353,730 -8.2
07/11/2018
10.20
 2,098,090 10.10 10.28 9.99 235,260 121,170 3.8
06/11/2018
10.10
 1,838,820 10.27 10.28 10.08 555,250 720,600 -5.4
05/11/2018
10.27
 2,500,890 10.30 10.33 10.02 18,800 496,790 -15.7
02/11/2018
10.30
 3,382,980 10.10 10.33 10.13 683,680 1,227,450 -18.1
01/11/2018
10.10
 1,827,130 10.08 10.20 10.07 18,100 415,500 -13.1
31/10/2018
10.08
 2,159,860 10.20 10.28 9.87 514,600 1,332,460 -26.7
30/10/2018
10.20
 1,712,920 10.48 10.56 10.14 203,980 442,000 -8.0
29/10/2018
10.48
 1,778,800 10.57 10.65 10.30 11,130 436,910 -14.5
26/10/2018
10.57
 2,942,910 10.54 10.80 10.54 1,431,930 1,137,900 10.3
25/10/2018
10.54
 2,373,490 10.76 10.76 10.45 18,510 29,630 -0.4
24/10/2018
10.76
 2,303,360 11.06 11.14 10.76 16,470 337,860 -11.4
23/10/2018
11.06
 1,139,000 11.22 11.22 10.94 42,130 30,650 0.4
22/10/2018
11.22
 1,527,490 11.16 11.33 11.16 59,680 10,600 1.8
19/10/2018
11.16
 1,584,310 11.36 11.36 11.00 133,350 215,240 -2.9
18/10/2018
11.36
 1,439,970 11.42 11.42 11.22 23,950 0 0.9
17/10/2018
11.42
 1,543,500 11.37 11.49 11.37 214,570 2,400 7.9
16/10/2018
11.37
 1,748,130 10.91 11.37 10.79 400,850 3,000 14.4
15/10/2018
10.91
 1,388,600 11.22 11.23 10.71 90,020 443,140 -12.5
12/10/2018
11.22
 1,451,810 11.10 11.26 10.94 3,640 2,370 0.0
11/10/2018
11.10
 1,148,170 11.62 11.62 10.85 10,540 49,250 -1.4
10/10/2018
11.62
 1,622,700 11.59 11.65 11.53 0 10,010 -0.4
09/10/2018
11.59
 1,567,140 11.62 11.68 11.53 1,010 172,570 -6.5
08/10/2018
11.62
 1,623,300 11.68 11.68 11.37 700 15,400 -0.6
05/10/2018
11.68
 1,302,170 11.91 11.94 11.68 5,850 32,550 -1.0
04/10/2018
11.91
 2,438,910 12.12 12.19 11.73 217,770 720,650 -19.5
03/10/2018
12.12
 1,658,100 12.05 12.14 12.02 143,970 302,670 -6.2
02/10/2018
12.05
 1,651,980 12.11 12.14 12.02 11,000 41,100 -1.2
01/10/2018
12.11
 2,572,230 11.94 12.22 11.94 80 152,640 -6.0
28/09/2018
11.94
 1,933,300 11.85 11.97 11.83 505,640 152,870 13.7
27/09/2018
11.85
 1,612,480 11.86 11.94 11.82 601,600 559,470 1.6
26/09/2018
11.86
 1,776,240 11.96 11.97 11.77 82,500 163,330 -3.1
25/09/2018
11.96
 1,583,720 11.99 12.00 11.91 160,000 215,110 -2.1
24/09/2018
11.99
 1,568,970 11.94 12.08 11.94 170,010 108,000 2.4
21/09/2018
11.94
 1,531,720 11.94 11.97 11.74 586,560 352,600 9.0
20/09/2018
11.94
 1,453,330 11.83 11.94 11.77 539,310 322,470 8.4
19/09/2018
11.83
 1,400,510 11.76 11.86 11.76 441,080 253,040 7.2

Chính sách bảo mật | Điều khoản sử dụng |