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)
23/08/2018
9.19
 1,091,800 9.22 9.27 9.17 237,320 132,360 3.8
22/08/2018
9.22
 1,105,020 9.09 9.27 9.09 463,860 161,590 10.9
21/08/2018
9.09
 1,140,970 8.96 9.09 8.94 23,910 20,000 0.1
20/08/2018
8.96
 1,385,060 9.19 9.21 8.85 128,620 309,910 -6.4
17/08/2018
9.19
 937,170 9.39 9.45 9.19 305,200 541,380 -8.5
16/08/2018
9.39
 1,176,710 9.35 9.48 9.14 501,300 400,500 3.7
15/08/2018
9.35
 1,012,930 9.58 9.68 9.30 37,810 157,500 -4.4
14/08/2018
9.58
 1,311,490 9.58 9.60 9.32 332,650 302,990 1.1
13/08/2018
9.58
 1,514,640 9.50 9.58 9.43 484,460 748,000 -9.8
10/08/2018
9.50
 2,193,310 9.32 9.50 9.27 1,569,830 1,106,330 16.9
09/08/2018
9.32
 1,752,060 9.35 9.48 9.32 417,900 432,000 -0.5
08/08/2018
9.35
 1,205,980 9.27 9.40 9.22 192,820 125,000 2.5
07/08/2018
9.27
 2,250,840 9.18 9.40 9.14 1,001,080 997,070 0.1
06/08/2018
9.18
 1,511,810 9.18 9.22 9.09 518,040 167,520 12.6
03/08/2018
9.18
 2,661,080 9.02 9.22 8.99 579,610 299,490 10.1
02/08/2018
9.02
 1,148,030 9.16 9.16 8.91 130,920 254,240 -4.3
01/08/2018
9.16
 2,113,740 9.12 9.25 9.12 1,213,880 158,600 37.7
31/07/2018
9.12
 1,501,400 9.02 9.18 8.81 551,220 54,250 17.6
30/07/2018
9.02
 846,700 8.55 9.02 8.73 243,000 157,150 3.0
27/07/2018
8.55
 804,460 8.40 8.61 8.45 252,660 248,910 0.1
26/07/2018
8.40
 1,232,550 8.58 8.59 8.32 105,020 92,910 0.4
25/07/2018
8.58
 951,530 8.71 8.85 8.53 94,130 152,500 -2.0
24/07/2018
8.71
 1,170,400 9.02 9.02 8.71 57,290 115,000 -2.0
23/07/2018
9.02
 1,336,380 9.07 9.10 8.91 161,770 84,000 2.7
20/07/2018
9.07
 1,708,540 8.99 9.07 8.71 56,900 162,280 -3.7
19/07/2018
8.99
 1,856,420 9.03 9.25 8.99 214,290 268,160 -1.9
18/07/2018
9.03
 2,167,560 8.59 9.10 8.62 91,200 31,730 2.1
17/07/2018
8.59
 1,614,890 8.59 8.59 8.40 179,110 731,350 -18.4
16/07/2018
8.59
 1,286,340 8.57 8.64 8.52 19,960 344,400 -10.9
13/07/2018
8.57
 1,692,220 8.45 8.61 8.44 67,020 518,660 -15.0
12/07/2018
8.45
 1,495,050 8.40 8.58 8.32 53,750 108,310 -1.8
11/07/2018
8.40
 1,553,920 8.99 8.99 8.36 40,500 443,230 -13.4
10/07/2018
8.99
 598,240 9.02 9.23 8.94 206,160 108,000 3.5
09/07/2018
9.02
 1,255,590 8.96 9.12 8.94 644,370 855,470 -7.4
06/07/2018
8.96
 3,135,130 8.40 8.96 8.09 502,410 1,924,680 -47.4
05/07/2018
8.40
 1,595,010 8.78 8.94 8.32 1,629,990 996,000 20.9
04/07/2018
8.78
 1,296,750 8.89 8.94 8.61 193,790 1,090,000 -30.6
03/07/2018
8.89
 2,350,580 9.27 9.35 8.81 1,016,460 466,590 19.9
02/07/2018
9.27
 862,020 9.26 9.32 8.94 446,700 269,950 6.3
29/06/2018
9.26
 1,234,320 8.86 9.26 8.91 121,120 315,660 -6.9
28/06/2018
8.86
 757,470 9.27 9.27 8.84 102,680 450,510 -12.2
27/06/2018
9.27
 336,910 9.43 9.58 9.27 100,000 88,980 0.4
26/06/2018
9.43
 427,490 9.55 9.55 9.22 126,250 146,590 -0.8
25/06/2018
9.55
 299,190 9.58 9.67 9.53 30,900 70,930 -1.5
22/06/2018
9.58
 1,144,370 9.35 9.58 9.22 726,400 372,300 13.1
21/06/2018
9.35
 406,740 9.30 9.43 9.22 191,170 188,720 0.1
20/06/2018: Cổ tức tiền mặt tỉ lệ: 13%
20/06/2018
9.30
 932,640 9.09 9.45 8.48 678,170 1,278,350 -21.2
19/06/2018
9.09
 3,075,220 9.09 9.24 8.55 2,078,870 1,845,850 8.5
18/06/2018
9.09
 1,403,380 9.66 9.76 8.99 131,860 802,160 -25.2
15/06/2018
9.66
 1,092,080 9.69 9.78 9.44 135,270 668,380 -20.7
14/06/2018
9.69
 348,610 10.13 10.25 9.69 72,950 213,230 -5.6
13/06/2018
10.13
 377,960 10.11 10.38 10.11 58,570 52,530 0.2
12/06/2018
10.11
 2,322,470 10.35 10.35 9.64 443,670 631,770 -7.4
11/06/2018
10.35
 1,676,050 10.72 10.72 10.35 421,710 524,060 -4.3
08/06/2018
10.72
 863,640 11.02 11.03 10.67 477,100 780,290 -13.3
07/06/2018
11.02
 1,512,020 10.67 11.07 10.60 1,290,970 531,800 33.4
06/06/2018
10.67
 1,099,960 10.67 10.75 10.57 539,090 734,800 -8.4
05/06/2018
10.67
 2,204,580 10.62 10.87 10.55 1,248,940 945,100 13.2
04/06/2018
10.62
 2,343,110 10.18 10.62 10.03 426,900 830,610 -16.9
01/06/2018
10.18
 2,692,760 9.64 10.29 9.59 2,007,330 1,595,010 16.9
31/05/2018
9.64
 1,875,240 9.07 9.66 8.94 942,430 848,740 3.5
30/05/2018
9.07
 4,462,960 8.66 9.24 8.62 684,070 3,657,340 -106.7
29/05/2018
8.66
 3,943,980 8.10 8.66 8.26 1,738,340 2,617,100 -30.5
28/05/2018
8.10
 2,696,050 8.71 8.71 8.10 2,574,290 1,055,100 52.1
25/05/2018
8.71
 2,692,400 8.77 8.82 8.47 1,424,590 2,378,630 -33.6
24/05/2018
8.77
 2,368,050 9.31 9.46 8.67 26,470 1,226,050 -43.4
23/05/2018
9.31
 959,240 9.64 9.71 9.09 51,400 530,620 -18.1
22/05/2018
9.64
 1,406,120 10.15 10.15 9.45 32,750 681,250 -25.1
21/05/2018
10.15
 1,746,750 10.02 10.20 10.01 852,500 490,700 14.8
18/05/2018
10.02
 1,552,940 10.01 10.24 9.93 187,020 264,970 -3.1
17/05/2018
10.01
 701,400 9.92 10.08 9.93 188,490 50,290 5.6
16/05/2018
9.92
 999,600 10.11 10.11 9.83 25,280 385,950 -14.7
15/05/2018
10.11
 1,347,990 10.01 10.20 9.97 596,210 677,890 -3.3
14/05/2018
10.01
 550,760 10.23 10.38 9.96 5,010 173,880 -6.9
11/05/2018
10.23
 819,170 9.88 10.23 9.66 27,850 210,440 -7.3
10/05/2018
9.88
 961,790 10.60 10.60 9.88 5,810 362,810 -14.8
09/05/2018
10.60
 525,060 10.67 10.67 10.38 302,350 183,460 5.1
08/05/2018
10.67
 1,157,790 10.75 10.75 10.60 416,500 617,840 -8.7
07/05/2018
10.75
 1,601,930 10.62 10.87 10.50 5,667,045 5,543,995 4.6
04/05/2018
10.62
 646,170 10.75 10.87 10.57 5,645,585 6,016,725 -16.0
03/05/2018
10.75
 2,085,150 10.38 10.75 10.14 866,380 618,210 10.2
02/05/2018
10.38
 1,017,430 10.57 10.60 10.13 640,570 318,270 13.3
27/04/2018
10.57
 1,706,640 10.43 10.64 10.33 517,870 724,300 -8.7
26/04/2018
10.43
 3,073,110 11.12 11.24 10.35 2,058,820 1,251,740 34.9
24/04/2018
11.12
 3,013,200 11.51 11.51 10.71 1,067,400 927,740 6.5
23/04/2018
11.51
 3,902,200 12.38 12.38 11.51 1,456,010 470,710 49.5
20/04/2018
12.38
 1,802,740 12.16 12.38 12.03 1,327,760 944,860 18.9
19/04/2018
12.16
 3,452,260 12.80 12.82 12.11 1,394,250 631,860 38.5
18/04/2018
12.80
 4,624,790 12.55 12.95 12.50 2,763,190 229,500 129.6
17/04/2018
12.55
 1,678,660 12.60 12.77 12.50 1,066,920 343,230 37.0
16/04/2018
12.60
 2,836,140 12.35 12.67 12.16 3,178,810 648,580 128.3
13/04/2018
12.35
 3,033,930 12.13 12.38 12.13 1,790,650 90,650 84.4
12/04/2018
12.13
 2,705,590 12.38 12.38 12.11 2,097,290 710,100 68.5
11/04/2018
12.38
 5,630,290 12.50 12.55 12.16 3,056,330 742,950 115.8
10/04/2018
12.50
 9,215,650 12.03 12.50 12.11 4,850,670 1,033,580 190.4
09/04/2018
12.03
 7,770,500 11.48 12.03 11.44 4,668,760 2,203,960 117.0
06/04/2018
11.48
 2,975,100 11.48 11.49 11.39 1,393,200 633,840 35.2
05/04/2018
11.48
 2,804,190 11.49 11.56 11.41 979,110 958,230 1.0
04/04/2018
11.49
 5,350,390 11.27 11.51 11.27 2,463,070 1,455,630 46.7
03/04/2018
11.27
 2,115,830 11.27 11.32 11.16 561,890 382,950 8.1

Chính sách bảo mật | Điều khoản sử dụng |