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)
22/08/2024
22.58
 5,339,600 22.58 22.67 22.29 257,300 1,803,000 -41.6
21/08/2024
22.58
 6,467,600 22.33 22.71 22.25 1,047,300 1,128,700 -2.2
20/08/2024
22.33
 4,932,200 22.46 22.63 22.25 104,200 1,432,200 -35.7
19/08/2024
22.50
 5,279,700 22.63 22.83 22.38 195,600 1,435,000 -33.5
16/08/2024
22.54
 8,742,200 22 22.54 21.63 128,900 1,095,300 -25.3
15/08/2024
21.79
 6,473,900 21.58 22.33 21.58 1,522,500 1,658,600 -3.4
14/08/2024
21.58
 4,991,000 21.83 21.83 21.46 513,400 2,566,500 -53.4
13/08/2024
21.63
 5,394,200 21.38 21.75 21.17 670,700 1,513,800 -21.9
12/08/2024
21.29
 9,878,100 21.33 21.67 21 77,700 5,098,600 -128.5
09/08/2024
21.25
 5,239,300 21.08 21.38 20.88 1,027,800 595,126 11.1
08/08/2024
20.79
 8,031,000 20.46 21.25 20.46 325,700 1,128,000 -20.1
07/08/2024
20.71
 6,343,600 20.75 20.83 20.21 748,600 1,980,100 -30.1
06/08/2024
20.71
 6,422,100 20.83 21.08 20.29 1,719,700 3,035,100 -32.1
05/08/2024
20.42
 10,161,400 21.42 21.67 20.25 975,100 2,551,500 -39.2
02/08/2024
21.75
 9,696,000 21.33 21.75 20.75 2,882,700 2,589,700 7.9
01/08/2024
21.50
 8,071,100 21.96 22.25 21.42 776,500 2,027,100 -32.8
31/07/2024
21.92
 9,079,800 21.17 21.92 21.13 1,868,300 485,000 36.3
30/07/2024
21.08
 4,972,000 21.04 21.08 20.88 104,600 98,000 0.2
29/07/2024
21.04
 5,021,800 20.96 21.04 20.88 104,600 98,000 0.2
26/07/2024
20.92
 5,576,500 20.88 21.08 20.79 677,400 1,066,300 -9.8
25/07/2024
20.88
 5,506,500 20.79 20.88 20.54 465,200 283,400 4.5
24/07/2024
20.88
 8,709,800 20.71 20.92 20.50 1,077,900 1,415,400 -8.5
23/07/2024
20.88
 8,620,200 21.13 21.17 20.67 333,800 1,153,071 -20.5
22/07/2024
21.08
 10,027,300 20.71 21.08 20.50 1,073,500 451,700 15.5
19/07/2024
20.79
 6,972,800 20.96 21 20.58 268,300 264,900 0.1
18/07/2024
20.92
 8,493,000 21.04 21.08 20.50 1,088,900 972,900 2.8
17/07/2024
21
 16,292,100 20.67 21.17 20.50 1,310,200 1,567,600 -6.4
16/07/2024
20.63
 7,322,900 20.38 20.67 20.29 1,204,000 101,300 27.3
15/07/2024
20.33
 8,550,900 20.17 20.38 20.08 2,665,600 2,273,300 9.5
12/07/2024: Cổ tức tiền mặt tỉ lệ: 10%
12/07/2024
20.13
 8,646,200 20.38 20.42 19.96 1,388,600 1,170,000 5.3
11/07/2024
20.25
 11,689,900 19.97 20.33 19.97 929,500 2,453,500 -38.3
10/07/2024
19.97
 8,233,300 20.21 20.33 19.85 640,800 2,398,200 -44.1
09/07/2024
20.21
 14,658,800 19.45 20.25 19.45 1,896,500 2,556,800 -16.0
08/07/2024
19.53
 7,293,100 19.61 19.61 19.37 500,400 1,627,900 -27.4
05/07/2024
19.53
 8,580,700 19.69 19.69 19.37 622,800 2,371,900 -42.6
04/07/2024
19.65
 8,139,900 19.69 19.69 19.45 920,100 228,000 17.0
03/07/2024
19.61
 11,840,200 19.37 19.61 19.37 1,664,800 155,200 36.8
02/07/2024
19.29
 16,713,500 18.53 19.37 18.53 3,513,100 2,700,200 19.5
01/07/2024
18.49
 5,484,400 18.41 18.53 18.25 292,000 1,362,400 -24.6
28/06/2024
18.41
 7,278,900 18.37 18.41 18.17 435,100 2,973,900 -58.0
27/06/2024
18.37
 8,826,400 18.17 18.61 18.01 995,600 2,880,300 -43.3
26/06/2024
18.17
 6,524,500 18.09 18.17 18.01 1,583,300 1,090,000 11.1
25/06/2024
18.09
 10,135,900 17.89 18.17 17.85 3,604,000 4,366,000 -17.2
24/06/2024
17.89
 9,514,100 18.53 18.61 17.89 480,900 3,005,200 -57.2
21/06/2024
18.53
 7,157,200 18.89 18.89 18.53 113,700 1,185,300 -24.9
20/06/2024
18.89
 7,769,900 18.93 19.01 18.65 211,700 759,300 -12.9
19/06/2024
18.97
 6,746,800 19.01 19.01 18.65 217,100 71,600 3.4
18/06/2024
18.97
 6,053,600 18.89 19.01 18.81 322,500 108,900 5.0
17/06/2024
18.85
 8,354,900 19.17 19.21 18.65 154,300 4,458,200 -101.1
14/06/2024
19.17
 7,372,600 19.37 19.41 19.17 30,800 1,171,200 -27.5
13/06/2024
19.29
 8,022,300 19.37 19.41 19.13 100,600 1,075,600 -23.4
12/06/2024
19.21
 6,457,000 18.89 19.21 18.73 326,200 525,800 -4.6
11/06/2024
18.85
 6,377,300 19.17 19.21 18.81 158,900 1,496,287 -31.7
10/06/2024
19.13
 5,190,200 19.01 19.13 18.93 361,400 1,249,900 -21.1
07/06/2024
18.97
 4,588,000 19.01 19.09 18.85 163,900 1,235,900 -25.4
06/06/2024
18.97
 5,849,100 18.97 19.17 18.81 169,200 577,306 -9.6
05/06/2024
18.97
 5,265,400 19.21 19.33 18.97 734,700 187,800 13.1
04/06/2024
19.17
 4,858,200 19.29 19.33 19.05 646,600 619,200 0.7
03/06/2024
19.21
 6,683,600 18.69 19.21 18.65 1,643,400 129,100 36.1
31/05/2024
18.61
 4,346,800 18.53 18.65 18.49 324,700 524,600 -4.6
30/05/2024
18.49
 8,706,000 18.65 18.69 18.25 305,500 3,041,700 -63.0
29/05/2024
18.77
 11,282,600 19.33 19.33 18.77 344,900 4,961,500 -109.3
28/05/2024
19.33
 7,228,400 19.13 19.33 18.85 336,700 2,357,300 -47.8
27/05/2024
19.05
 6,142,300 19.37 19.45 18.97 108,900 2,742,700 -62.9
24/05/2024
19.37
 7,296,000 19.61 19.81 19.21 188,100 1,793,300 -39.0
23/05/2024
19.77
 5,823,600 19.53 19.77 19.21 833,600 201,700 15.7
22/05/2024
19.49
 5,713,600 19.81 19.81 19.49 161,300 412,200 -6.2
21/05/2024
19.77
 6,284,700 19.89 19.93 19.53 54,800 322,700 -6.6
20/05/2024
19.89
 10,556,100 19.49 20.09 19.49 701,000 917,600 -5.4
17/05/2024
19.45
 8,257,100 19.41 19.65 19.25 160,202 1,563,434 -34.2
16/05/2024
19.37
 9,088,200 18.89 19.41 18.85 1,322,800 947,700 9.1
15/05/2024
18.81
 6,983,600 18.69 18.89 18.65 1,672,200 2,308,100 -14.9
14/05/2024
18.65
 6,836,900 18.65 18.97 18.65 1,574,400 1,903,100 -7.6
13/05/2024
18.61
 6,528,400 18.97 19.01 18.61 244,500 2,264,700 -47.4
10/05/2024
18.97
 6,753,500 19.01 19.05 18.73 133,000 911,200 -18.3
09/05/2024
18.97
 7,124,300 19.29 19.37 18.85 192,900 2,884,100 -64.1
08/05/2024
19.29
 6,259,500 19.41 19.45 19.09 36,300 683,700 -15.5
07/05/2024
19.45
 6,996,600 19.53 19.53 19.09 52,700 2,139,300 -50.2
06/05/2024
19.45
 9,083,800 19.61 19.61 19.09 230,300 4,459,800 -101.8
03/05/2024
19.57
 11,392,400 18.93 19.57 18.93 81,200 1,066,800 -23.6
02/05/2024
18.93
 6,123,700 18.89 18.93 18.69 290,300 1,379,600 -25.6
26/04/2024
18.89
 9,976,900 18.01 18.89 17.89 1,821,600 1,557,200 6.7
25/04/2024
18.01
 7,367,500 17.93 18.13 17.81 805,400 2,355,800 -34.8
24/04/2024
17.93
 9,415,200 17.85 18.09 17.77 1,998,500 4,035,000 -45.4
23/04/2024
17.77
 8,711,200 17.77 17.97 17.29 915,700 1,711,200 -17.6
22/04/2024
17.93
 8,545,200 17.85 18.13 17.77 1,216,300 3,326,500 -47.2
19/04/2024
17.81
 9,469,500 18.17 18.21 17.53 843,200 3,468,300 -58.6
17/04/2024
18.41
 8,715,000 18.85 18.85 17.93 619,600 2,156,000 -35.1
16/04/2024
18.81
 7,196,500 18.81 18.93 18.41 585,800 885,600 -7.0
15/04/2024
18.81
 9,741,700 19.41 19.49 18.65 1,141,300 2,693,700 -37.3
12/04/2024
19.45
 8,521,700 19.21 19.53 18.93 1,019,700 1,819,500 -19.0
11/04/2024
19.21
 5,637,400 18.97 19.21 18.81 724,700 591,900 3.3
10/04/2024
19.17
 6,265,700 19.21 19.25 18.89 602,100 1,003,200 -9.5
09/04/2024
19.17
 5,817,400 19.13 19.25 18.97 395,600 489,800 -2.3
08/04/2024
19.13
 8,077,300 18.69 19.21 18.65 1,746,500 509,000 29.5
05/04/2024
18.69
 6,316,400 18.65 18.97 18.57 953,900 589,300 8.6
04/04/2024
18.69
 6,108,000 18.73 19.05 18.69 1,126,500 771,500 8.4
03/04/2024
18.73
 6,572,300 19.09 19.13 18.69 266,000 1,303,000 -24.4
02/04/2024
19.13
 5,775,100 18.97 19.17 18.81 343,800 811,900 -11.1
01/04/2024
19.21
 6,006,100 19.29 19.33 18.93 312,500 619,400 -7.3

Chính sách bảo mật | Điều khoản sử dụng |