Ngân hàng TMCP Phát triển TPHCM (hdb)

26.70
0.10
(0.38%)
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)
24/04/2018
13.34
 3,013,200 13.82 13.82 12.85 1,067,400 927,740 6.5
23/04/2018
13.82
 3,902,200 14.85 14.85 13.82 1,456,010 470,710 49.5
20/04/2018
14.85
 1,802,740 14.59 14.85 14.44 1,327,760 944,860 18.9
19/04/2018
14.59
 3,452,260 15.36 15.39 14.53 1,394,250 631,860 38.5
18/04/2018
15.36
 4,624,790 15.06 15.54 15.00 2,763,190 229,500 129.6
17/04/2018
15.06
 1,678,660 15.12 15.33 15.00 1,066,920 343,230 37.0
16/04/2018
15.12
 2,836,140 14.82 15.21 14.59 3,178,810 648,580 128.3
13/04/2018
14.82
 3,033,930 14.56 14.85 14.56 1,790,650 90,650 84.4
12/04/2018
14.56
 2,705,590 14.85 14.85 14.53 2,097,290 710,100 68.5
11/04/2018
14.85
 5,630,290 15.00 15.06 14.59 3,056,330 742,950 115.8
10/04/2018
15.00
 9,215,650 14.44 15.00 14.53 4,850,670 1,033,580 190.4
09/04/2018
14.44
 7,770,500 13.77 14.44 13.73 4,668,760 2,203,960 117.0
06/04/2018
13.77
 2,975,100 13.77 13.79 13.67 1,393,200 633,840 35.2
05/04/2018
13.77
 2,804,190 13.79 13.88 13.70 979,110 958,230 1.0
04/04/2018
13.79
 5,350,390 13.52 13.82 13.52 2,463,070 1,455,630 46.7
03/04/2018
13.52
 2,115,830 13.52 13.58 13.39 561,890 382,950 8.1
02/04/2018
13.52
 2,317,540 13.61 13.67 13.49 442,590 278,200 7.6
30/03/2018
13.61
 2,358,520 13.64 13.64 13.34 432,470 1,400 19.6
29/03/2018
13.64
 3,603,320 13.48 13.73 13.48 675,620 156,560 23.9
28/03/2018
13.48
 3,904,720 13.28 13.48 13.18 666,030 37,230 28.4
27/03/2018
13.28
 4,513,810 12.96 13.33 12.96 932,430 1,181,320 -10.8
26/03/2018
12.96
 3,490,240 12.45 12.96 12.19 385,800 221,100 7.4
23/03/2018
12.45
 2,122,680 12.60 12.60 12.13 183,560 134,020 2.1
22/03/2018
12.60
 2,881,270 12.90 13.05 12.60 496,910 1,602,960 -47.3
21/03/2018
12.90
 2,119,630 13.05 13.10 12.79 443,380 189,970 11.1
20/03/2018
13.05
 2,666,350 13.40 13.40 13.05 694,090 1,753,830 -47.1
19/03/2018
13.40
 4,333,110 13.28 13.45 13.13 9,260,930 5,732,130 158.9
16/03/2018
13.28
 2,863,300 13.19 13.28 13.19 874,310 411,650 20.6
15/03/2018
13.19
 4,347,760 13.05 13.22 13.05 919,890 751,000 7.4
14/03/2018
13.05
 5,974,370 12.54 13.12 12.57 544,960 2,815,700 -98.5
13/03/2018
12.54
 1,687,940 12.60 12.60 12.47 556,710 966,010 -17.3
12/03/2018
12.60
 1,427,550 12.60 12.72 12.51 313,600 725,700 -17.5
09/03/2018
12.60
 1,018,640 12.60 12.87 12.42 1,500,540 1,315,800 7.9
08/03/2018
12.60
 2,182,740 12.60 12.90 12.39 307,730 1,695,100 -58.4
07/03/2018
12.60
 1,357,460 12.81 13.02 12.51 1,802,126 2,236,056 -18.6
06/03/2018
12.81
 2,479,350 12.75 12.91 12.69 60,790 1,532,370 -63.2
05/03/2018
12.75
 2,578,830 12.91 12.96 12.72 150,030 455,080 -13.2
02/03/2018
12.91
 1,808,640 13.03 13.03 12.81 620,160 728,800 -4.7
01/03/2018
13.03
 2,739,770 13.16 13.16 12.81 17,250 1,063,370 -45.8
28/02/2018
13.16
 2,241,390 13.19 13.19 12.75 1,323,060 1,678,320 -15.5
27/02/2018
13.19
 1,579,540 13.05 13.22 12.69 197,740 326,730 -5.6
26/02/2018
13.05
 2,378,080 13.21 13.64 12.94 73,180 771,520 -30.9
23/02/2018
13.21
 2,175,420 13.34 13.79 13.15 56,660 380,710 -14.5
22/02/2018
13.34
 2,243,860 13.85 13.85 13.34 591,080 746,000 -7.1
21/02/2018
13.85
 3,263,200 13.82 13.96 13.49 791,280 1,334,720 -25.1
13/02/2018
13.82
 5,066,980 13.79 13.92 13.49 463,440 3,488,390 -140.5
12/02/2018
13.79
 3,436,010 13.22 13.93 13.24 2,354,280 2,248,330 4.8
09/02/2018
13.22
 3,454,800 13.31 13.31 12.48 1,273,930 991,900 12.3
08/02/2018
13.31
 4,667,920 13.00 13.59 12.90 5,353,984 922,330 198.7
07/02/2018
13.00
 4,238,270 12.16 13.00 12.54 1,994,630 655,000 58.5
06/02/2018
12.16
 3,906,020 12.75 12.75 11.86 1,353,320 1,220,790 5.5
05/02/2018
12.75
 3,353,170 13.64 13.64 12.69 663,150 507,080 6.5
02/02/2018
13.64
 4,567,580 13.64 13.64 13.43 865,800 1,495,380 -28.9
01/02/2018
13.64
 3,428,660 13.82 13.85 13.58 1,549,910 1,120,430 19.9
31/01/2018
13.82
 5,581,950 13.93 13.93 13.64 4,728,560 3,870,490 39.9
30/01/2018
13.93
 6,121,930 13.95 13.95 13.55 890,660 2,195,030 -60.8
29/01/2018
13.95
 6,592,140 13.93 14.08 13.73 200,900 1,572,370 -64.5
26/01/2018
13.93
 5,637,470 14.17 14.26 13.73 199,350 641,940 -21.0
25/01/2018
14.17
 10,284,390 13.43 14.32 13.34 5,925,690 2,421,930 162.8
22/01/2018
13.43
 4,402,360 13.40 13.46 13.13 244,190 236,290 0.4
19/01/2018
13.40
 6,728,810 13.05 13.67 13.19 2,346,280 1,398,370 42.9
18/01/2018
13.05
 5,371,340 12.66 13.05 12.36 2,260,270 453,480 74.5
17/01/2018
12.66
 5,794,700 13.33 13.33 12.66 1,777,950 538,690 54.7
16/01/2018
13.33
 6,271,100 13.49 13.49 13.18 2,467,390 1,170,730 57.8
15/01/2018
13.49
 6,559,820 13.48 13.55 13.05 1,256,100 2,514,330 -56.6
12/01/2018
13.48
 18,714,750 12.60 13.48 12.63 8,322,620 964,900 327.9
11/01/2018
12.60
 9,874,500 11.95 12.60 11.95 4,194,520 171,300 168.2
10/01/2018
11.95
 8,726,070 11.79 11.95 11.59 4,521,690 486,870 160.5
09/01/2018
11.79
 4,537,340 11.77 11.80 11.53 5,637,800 5,127,550 16.2
08/01/2018
11.77
 3,321,420 11.74 11.86 11.74 14,372,903 642,420 506.0
05/01/2018
11.74
 32,205,910 11.74 11.74 10.82 5,078,810 68,900 189.5

Chính sách bảo mật | Điều khoản sử dụng |