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)
15/01/2019
7.48
 717,930 7.45 7.49 7.41 119,000 438,300 -9.3
14/01/2019
7.45
 715,340 7.48 7.53 7.40 4,500 183,350 -5.2
11/01/2019
7.48
 2,231,760 7.43 7.56 7.41 1,506,730 1,677,830 -5.0
10/01/2019
7.43
 1,859,370 7.40 7.45 7.41 2,664,000 2,539,010 3.6
09/01/2019
7.40
 1,246,940 7.30 7.45 7.32 2,922,870 2,573,280 10.1
08/01/2019
7.30
 1,063,470 7.40 7.41 7.17 403,180 1,194,410 -22.4
07/01/2019
7.40
 727,640 7.43 7.56 7.30 150,030 306,850 -4.5
04/01/2019
7.43
 1,129,350 7.21 7.43 7.17 198,180 392,360 -5.5
03/01/2019
7.21
 1,222,860 7.22 7.43 7.20 81,470 480,300 -11.3
02/01/2019
7.22
 723,350 7.76 7.76 7.22 25,200 194,790 -4.9
28/12/2018
7.76
 1,558,390 7.56 7.76 7.50 602,690 60,260 16.3
27/12/2018
7.56
 1,242,120 7.38 7.56 7.44 572,260 0 16.8
26/12/2018
7.38
 1,122,440 7.36 7.44 7.31 465,050 42,000 12.2
25/12/2018
7.36
 1,557,180 7.43 7.43 7.12 125,350 219,900 -2.6
24/12/2018
7.43
 1,750,920 7.52 7.56 7.26 525,200 122,510 11.7
21/12/2018
7.52
 1,768,200 7.44 7.52 7.32 700,950 627,570 2.2
20/12/2018
7.44
 1,487,030 7.43 7.47 7.30 22,520 4,300 0.5
19/12/2018
7.43
 1,481,420 7.53 7.56 7.30 240,000 124,830 3.3
18/12/2018
7.53
 2,075,950 7.56 7.56 7.38 292,400 49,000 7.1
17/12/2018
7.56
 1,586,390 7.73 7.73 7.56 19,170 50,690 -0.9
14/12/2018
7.73
 1,580,250 7.84 7.84 7.70 33,100 358,180 -9.8
13/12/2018
7.84
 2,248,960 7.82 7.90 7.79 67,680 352,710 -8.7
12/12/2018
7.82
 2,216,500 7.73 7.89 7.75 49,500 10,580 1.2
11/12/2018
7.73
 2,216,610 7.85 7.89 7.73 133,370 498,680 -11.1
10/12/2018
7.85
 2,314,250 7.84 7.86 7.76 145,150 156,740 -0.3
07/12/2018
7.84
 2,250,550 7.81 7.94 7.82 496,450 746,930 -7.7
06/12/2018
7.81
 1,717,980 7.99 7.99 7.71 275,280 846,540 -17.5
05/12/2018
7.99
 1,881,730 8.12 8.12 7.86 467,090 776,280 -9.5
04/12/2018
8.12
 2,077,930 8.20 8.26 7.98 568,490 881,710 -9.7
03/12/2018
8.20
 2,937,000 7.68 8.21 7.72 670,100 1,480 21.0
30/11/2018
7.68
 1,497,920 7.75 7.76 7.59 575,200 774,250 -6.0
29/11/2018
7.75
 1,592,500 7.77 7.91 7.72 360,590 374,880 -0.4
28/11/2018
7.77
 1,560,030 7.73 7.77 7.68 595,550 385,010 6.3
27/11/2018
7.73
 1,472,370 7.81 7.86 7.68 536,100 345,250 5.8
26/11/2018
7.81
 1,255,750 7.76 7.84 7.61 364,000 13,000 10.6
23/11/2018
7.76
 1,370,910 7.89 7.90 7.76 469,500 0 14.4
22/11/2018
7.89
 1,664,180 7.75 7.95 7.70 739,730 43,500 21.3
21/11/2018
7.75
 1,449,600 7.80 7.80 7.57 254,770 368,700 -3.4
20/11/2018
7.80
 1,090,170 7.91 7.91 7.68 132,000 8,500 3.7
19/11/2018
7.91
 2,280,300 7.67 8.03 7.73 176,230 278,370 -3.2
16/11/2018
7.67
 3,333,630 7.17 7.67 7.18 1,807,920 1,520,300 8.7
15/11/2018
7.17
 2,278,550 7.38 7.41 7.04 354,010 1,059,880 -19.8
14/11/2018
7.38
 1,979,430 7.68 7.91 7.30 481,740 601,750 -3.7
13/11/2018
7.68
 1,993,330 8.20 8.20 7.68 66,680 405,850 -10.5
12/11/2018
8.20
 1,842,290 8.40 8.40 8.17 466,100 638,340 -5.5
09/11/2018
8.40
 1,871,680 8.50 8.52 8.38 342,310 237,080 3.4
08/11/2018
8.50
 2,025,730 8.50 8.61 8.48 107,960 353,730 -8.2
07/11/2018
8.50
 2,098,090 8.41 8.57 8.32 235,260 121,170 3.8
06/11/2018
8.41
 1,838,820 8.55 8.57 8.40 555,250 720,600 -5.4
05/11/2018
8.55
 2,500,890 8.58 8.61 8.35 18,800 496,790 -15.7
02/11/2018
8.58
 3,382,980 8.41 8.61 8.44 683,680 1,227,450 -18.1
01/11/2018
8.41
 1,827,130 8.40 8.50 8.39 18,100 415,500 -13.1
31/10/2018
8.40
 2,159,860 8.50 8.57 8.22 514,600 1,332,460 -26.7
30/10/2018
8.50
 1,712,920 8.73 8.80 8.45 203,980 442,000 -8.0
29/10/2018
8.73
 1,778,800 8.81 8.87 8.58 11,130 436,910 -14.5
26/10/2018
8.81
 2,942,910 8.78 9.00 8.78 1,431,930 1,137,900 10.3
25/10/2018
8.78
 2,373,490 8.96 8.96 8.71 18,510 29,630 -0.4
24/10/2018
8.96
 2,303,360 9.22 9.28 8.96 16,470 337,860 -11.4
23/10/2018
9.22
 1,139,000 9.35 9.35 9.12 42,130 30,650 0.4
22/10/2018
9.35
 1,527,490 9.30 9.44 9.30 59,680 10,600 1.8
19/10/2018
9.30
 1,584,310 9.46 9.46 9.17 133,350 215,240 -2.9
18/10/2018
9.46
 1,439,970 9.51 9.51 9.35 23,950 0 0.9
17/10/2018
9.51
 1,543,500 9.48 9.58 9.48 214,570 2,400 7.9
16/10/2018
9.48
 1,748,130 9.09 9.48 8.99 400,850 3,000 14.4
15/10/2018
9.09
 1,388,600 9.35 9.36 8.93 90,020 443,140 -12.5
12/10/2018
9.35
 1,451,810 9.25 9.39 9.12 3,640 2,370 0.0
11/10/2018
9.25
 1,148,170 9.68 9.68 9.04 10,540 49,250 -1.4
10/10/2018
9.68
 1,622,700 9.66 9.71 9.60 0 10,010 -0.4
09/10/2018
9.66
 1,567,140 9.68 9.73 9.60 1,010 172,570 -6.5
08/10/2018
9.68
 1,623,300 9.73 9.73 9.48 700 15,400 -0.6
05/10/2018
9.73
 1,302,170 9.92 9.95 9.73 5,850 32,550 -1.0
04/10/2018
9.92
 2,438,910 10.10 10.16 9.77 217,770 720,650 -19.5
03/10/2018
10.10
 1,658,100 10.04 10.12 10.01 143,970 302,670 -6.2
02/10/2018
10.04
 1,651,980 10.09 10.12 10.01 11,000 41,100 -1.2
01/10/2018
10.09
 2,572,230 9.95 10.18 9.95 80 152,640 -6.0
28/09/2018
9.95
 1,933,300 9.87 9.98 9.86 505,640 152,870 13.7
27/09/2018
9.87
 1,612,480 9.89 9.95 9.85 601,600 559,470 1.6
26/09/2018
9.89
 1,776,240 9.96 9.98 9.81 82,500 163,330 -3.1
25/09/2018
9.96
 1,583,720 9.99 10.00 9.92 160,000 215,110 -2.1
24/09/2018
9.99
 1,568,970 9.95 10.07 9.95 170,010 108,000 2.4
21/09/2018
9.95
 1,531,720 9.95 9.98 9.78 586,560 352,600 9.0
20/09/2018
9.95
 1,453,330 9.86 9.95 9.81 539,310 322,470 8.4
19/09/2018
9.86
 1,400,510 9.80 9.89 9.80 441,080 253,040 7.2
18/09/2018
9.80
 1,235,490 9.83 9.83 9.66 207,050 106,480 3.8
17/09/2018
9.83
 1,118,330 9.89 9.91 9.81 440,000 127,710 12.0
14/09/2018
9.89
 1,760,330 9.89 9.98 9.82 441,190 221,100 8.5
13/09/2018
9.89
 3,510,820 9.50 9.90 9.51 532,070 24,970 19.2
12/09/2018
9.50
 956,470 9.50 9.60 9.49 27,300 7,500 0.7
11/09/2018
9.50
 1,228,580 9.48 9.58 9.46 83,700 314,800 -8.6
10/09/2018
9.48
 935,940 9.39 9.53 9.39 521,500 0 19.3
07/09/2018
9.39
 1,175,460 9.35 9.44 9.30 28,120 178,620 -5.5
06/09/2018
9.35
 822,860 9.48 9.50 9.30 13,000 45,310 -1.2
05/09/2018
9.48
 1,248,240 9.58 9.60 9.36 195,430 243,100 -1.8
04/09/2018
9.58
 1,424,210 9.77 9.77 9.55 227,970 37,600 7.1
31/08/2018
9.77
 1,595,260 9.78 9.80 9.68 842,950 517,730 12.4
30/08/2018
9.78
 2,950,700 9.53 9.80 9.50 722,690 30,000 26.2
29/08/2018
9.53
 2,510,990 9.23 9.53 9.22 380 21,500 -0.8
28/08/2018
9.23
 1,050,000 9.22 9.26 9.21 137,440 47,100 3.3
27/08/2018
9.22
 904,340 9.22 9.26 9.19 6,450 81,650 -2.7
24/08/2018
9.22
 1,640,170 9.19 9.23 9.14 2,006,420 1,526,000 17.3

Chính sách bảo mật | Điều khoản sử dụng |