Ngân hàng TMCP Phát triển TPHCM (hdb)

24.10
-0.20
(-0.82%)
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
(2024-04-08) 		0.20 0.84% 153,314,200 -20,819,506 -481.7
22.20
24.45
24.10
2 tháng
(2024-03-11) 		1 4.33% 285,634,700 -25,069,606 -576.8
22.20
24.45
24.10
3 tháng
(2024-02-15) 		0.45 1.90% 392,245,300 -27,026,851 -621.0
22.20
24.45
24.10
6 tháng
(2023-11-10) 		5.25 27.85% 847,013,600 -17,264,474 -430.6
18
24.45
24.10
12 tháng
(2023-05-15) 		8.10 50.58% 1,454,732,400 -22,407,474 -507.9
15.83
24.45
24.10
24 tháng
(2022-05-19) 		8.06 50.27% 2,006,369,900 55,422,870 1,268.9
11.55
24.45
24.10
36 tháng
(2021-05-24) 		7.34 43.76% 3,098,349,800 30,457,314 692.6
11.55
24.45
24.10
60 tháng
(2019-06-04) 		15.59 183.14% 4,320,841,370 -53,722,270 -1,354.4
5.52
24.45
24.10
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 06/12/2023
18.60
0.15
 7,980,800 18.45 18.80 18.45 681,200 1,209,900 -9.8
#102 05/12/2023
18.45
-0.05
 6,510,300 18.50 18.50 18.15 412,000 580,600 -3.1
#103 04/12/2023
18.50
0.30
 6,760,300 18.20 18.60 18.10 746,000 236,200 9.4
#104 01/12/2023
18.20
0.20
 6,751,200 18 18.20 17.85 736,800 354,500 6.9
#105 30/11/2023
18
-0.05
 5,982,100 18.05 18.15 17.90 469,700 522,000 -0.9
#106 29/11/2023
18.05
0
 6,975,600 18.05 18.40 17.95 830,900 229,300 10.9
#107 28/11/2023
18.05
-0.05
 5,363,700 18.10 18.15 17.80 541,000 317,700 4.0
#108 27/11/2023
18.10
-0.20
 6,316,400 18.30 18.40 17.85 250,000 205,500 0.8
#109 24/11/2023
18.30
0.25
 5,753,900 18.05 18.40 18.05 672,700 48,400 11.4
#110 23/11/2023
18.05
-0.55
 7,224,200 18.60 18.65 18.05 348,600 594,700 -4.5
#111 22/11/2023
18.60
-0.10
 6,671,100 18.70 18.80 18.45 467,700 321,700 2.8
#112 21/11/2023
18.70
0
 6,718,100 18.70 18.80 18.50 251,200 765,500 -9.6
#113 20/11/2023
18.70
0.20
 7,708,400 18.50 18.80 18.15 2,290,300 498,300 33.3
#114 17/11/2023
18.50
-0.45
 7,864,400 18.95 19 18.25 289,600 778,700 -9.1
#115 16/11/2023
18.95
0.05
 7,934,600 18.90 19.05 18.75 0 0 0
#116 15/11/2023
18.90
0.15
 10,047,000 18.75 19.15 18.90 2,734,900 779,600 37.1
#117 14/11/2023
18.75
-0.05
 9,038,100 18.80 18.95 18.55 1,073,800 1,263,623 -3.4
#118 13/11/2023
18.80
-0.05
 10,662,200 18.85 18.90 18.40 3,447,300 2,734,400 13.6
#119 10/11/2023
18.85
0.10
 11,128,800 18.75 18.85 18.40 2,928,600 1,649,300 23.8
#120 09/11/2023
18.75
-0.05
 10,084,300 18.80 18.90 18.70 2,196,400 1,204,000 18.6
#121 08/11/2023
18.80
0.80
 10,381,300 18 18.80 17.95 2,903,700 872,300 37.3
#122 07/11/2023
18
-0.25
 9,459,300 18.25 18.25 18 895,700 286,300 11.0
#123 06/11/2023
18.25
-0.10
 9,612,600 18.35 18.40 18.10 1,888,400 1,711,600 3.2
#124 03/11/2023
18.35
0.75
 15,668,700 17.60 18.35 17.55 4,877,900 2,875,100 36.6
#125 02/11/2023
17.60
0.35
 9,040,800 17.25 17.60 17.15 370,400 2,945,400 -44.7
#126 01/11/2023
17.25
0.05
 7,256,900 17.20 17.25 17.05 243,500 1,453,800 -20.8
#127 31/10/2023
17.20
0
 7,865,700 17.20 17.45 17 637,300 2,083,600 -24.8
#128 30/10/2023
17.20
-0.05
 7,632,500 17.25 17.45 17.10 338,100 294,200 0.8
#129 27/10/2023
17.25
0.25
 7,208,200 17 17.35 16.85 56,000 1,297,200 -21.1
#130 26/10/2023
17
-0.50
 5,933,000 17.50 17.50 16.55 503,200 813,900 -5.3
#131 25/10/2023
17.50
-0.05
 7,664,200 17.55 17.60 17.30 134,400 1,657,500 -26.4
#132 24/10/2023
17.55
0.05
 7,780,000 17.50 17.60 17.25 669,800 2,408,600 -30.2
#133 23/10/2023
17.50
-0.25
 8,449,800 17.75 17.75 17.20 952,900 2,889,200 -33.7
#134 20/10/2023
17.75
0.25
 8,989,100 17.50 17.75 17.40 1,166,500 1,328,000 -2.9
#135 19/10/2023
17.50
-0.05
 7,931,200 17.55 17.55 17.35 449,900 864,600 -7.3
#136 18/10/2023
17.55
0
 8,172,200 17.55 17.65 17.35 539,300 654,100 -2.0
#137 17/10/2023
17.55
0.15
 9,323,500 17.40 17.80 17.50 383,000 1,328,100 -16.7
#138 16/10/2023
17.40
-0.20
 7,670,600 17.60 17.65 17.35 19,400 573,200 -9.7
#139 13/10/2023
17.60
0.10
 8,262,000 17.50 17.60 17.30 103,400 635,900 -9.3
#140 12/10/2023
17.50
-0.10
 6,639,300 17.60 17.70 17.40 167,000 538,100 -6.5
#141 11/10/2023
17.60
0.20
 8,956,800 17.40 17.60 17.25 1,969,900 1,242,700 12.8
#142 10/10/2023
17.40
0.35
 7,854,100 17.05 17.50 17.10 345,700 501,200 -2.7
#143 09/10/2023
17.05
-0.05
 8,401,500 17.10 17.15 16.90 163,200 536,200 -6.3
#144 06/10/2023
17.10
0.15
 7,610,000 16.95 17.10 16.85 788,000 234,600 9.4
#145 05/10/2023
16.95
-0.15
 9,319,700 17.10 17.15 16.85 89,300 932,800 -14.3
#146 04/10/2023
17.10
0
 9,190,400 17.10 17.10 16.85 145,000 1,132,200 -16.8
#147 03/10/2023
17.10
0
 10,069,400 17.10 17.10 16.75 1,688,800 507,200 20.1
#148 02/10/2023
17.10
-0.25
 7,123,300 17.35 17.45 17.10 200,900 394,400 -3.4
#149 29/09/2023
17.35
0.05
 10,383,800 17.30 17.40 17.20 396,900 415,900 -0.3
#150 28/09/2023
17.30
-0.10
 11,970,300 17.40 17.40 16.90 182,800 2,004,700 -31.1
#151 27/09/2023
17.40
0
 6,437,000 17.40 17.40 17.10 513,600 671,000 -2.7
#152 26/09/2023
17.40
0
 9,384,000 17.40 17.50 17.10 864,900 2,115,500 -21.6
#153 25/09/2023
17.40
-0.15
 8,750,100 17.55 17.60 17.25 1,114,200 442,600 11.7
#154 22/09/2023
17.55
0
 7,117,400 17.55 17.60 17.10 533,600 507,000 0.5
#155 21/09/2023
17.55
-0.30
 8,719,500 17.85 17.85 17.55 557,500 649,500 -1.7
#156 20/09/2023
17.85
0.15
 8,736,000 17.70 18 17.60 704,600 333,400 6.6
#157 19/09/2023
17.70
0.10
 10,940,200 17.60 17.70 17.35 429,100 210,900 3.8
#158 18/09/2023
17.60
-0.40
 11,791,700 18 18.05 17.50 0 0 0
#159 15/09/2023
18
0.50
 10,132,500 17.50 18 17.50 676,900 348,500 5.8
#160 14/09/2023
17.50
0.05
 6,838,600 17.45 17.60 17.30 1,179,900 1,453,900 -4.8
#161 13/09/2023
17.45
0.05
 8,030,300 17.40 17.50 17.25 506,000 708,800 -3.5
#162 12/09/2023
17.40
0.30
 6,726,100 17.10 17.40 17 24,900 27,400 -0.0
#163 11/09/2023
17.10
-0.25
 8,078,300 17.35 17.50 17.10 545,000 617,200 -1.2
#164 08/09/2023
17.35
0.05
 5,683,200 17.30 17.35 17.10 564,600 231,400 5.8
#165 07/09/2023
17.30
0.10
 4,474,200 17.20 17.35 17.15 834,100 343,200 8.5
#166 06/09/2023
17.20
0.10
 3,689,900 17.10 17.20 16.95 893,400 34,400 14.7
#167 05/09/2023
17.10
0.25
 5,114,500 16.85 17.15 16.75 2,089,800 508,900 27.0
#168 31/08/2023
16.85
0.50
 3,855,000 16.35 16.85 16.30 1,288,100 56,200 20.5
#169 30/08/2023
16.35
0.15
 2,390,100 16.20 16.35 16.20 2,700 105,500 -1.7
#170 29/08/2023
16.20
-0.10
 2,955,000 16.30 16.30 16.10 35,000 1,301,300 -20.5
#171 28/08/2023
16.30
0.05
 1,827,900 16.25 16.30 16.15 198,200 437,500 -3.9
#172 25/08/2023
16.25
0.05
 1,763,200 16.20 16.35 16.10 327,300 625,700 -4.8
#173 24/08/2023
16.20
0.10
 2,153,600 16.10 16.40 16.05 320,500 818,300 -8.1
#174 23/08/2023
16.10
-0.30
 1,948,100 16.40 16.40 16.05 783,700 512,900 4.4
#175 22/08/2023
16.40
0.20
 3,152,000 16.20 16.40 15.85 313,600 1,286,900 -15.7
#176 21/08/2023
16.20
0
 4,696,500 16.20 16.50 16 925,700 3,117,900 -35.6
#177 18/08/2023
16.20
-0.95
 4,760,000 17.15 17.15 16.15 742,000 572,400 3.1
#178 17/08/2023
17.15
0
 2,543,900 17.15 17.25 17 590,900 506,100 1.5
#179 16/08/2023
17.15
0.10
 1,760,000 17.05 17.20 17 218,800 98,800 2.1
#180 15/08/2023
17.05
-0.10
 1,809,300 17.15 17.25 17 248,000 810,000 -9.5
#181 14/08/2023
17.15
0.10
 2,092,200 17.05 17.15 17 0 658,900 -11.2
#182 11/08/2023
17.05
-0.15
 2,731,900 17.20 17.25 16.95 38,100 354,800 -5.4
#183 10/08/2023
17.20
-0.10
 1,974,900 17.30 17.45 17.15 419,200 350,000 1.2
#184 09/08/2023
17.30
-0.05
 2,485,900 17.35 17.40 17.15 62,400 28,400 0.6
#185 08/08/2023
17.35
0
 3,477,800 17.35 17.50 17.30 485,600 37,900 7.8
#186 07/08/2023
17.35
0.20
 3,127,800 17.15 17.50 17.25 6,500 419,200 -7.1
#187 04/08/2023
17.15
-0.05
 3,101,900 17.20 17.35 17.15 11,700 62,400 -0.9
#188 03/08/2023
17.20
-0.20
 2,243,400 17.40 17.55 17.20 235,300 485,600 -4.3
#189 02/08/2023
17.40
-0.15
 1,483,100 17.55 17.55 17.35 240,900 6,500 4.1
#190 01/08/2023
17.55
0.20
 4,472,400 17.35 17.65 17.40 1,066,900 11,700 18.5
#191 31/07/2023
17.35
0.10
 3,003,900 17.25 17.40 17.20 632,100 235,300 6.9
#192 28/07/2023
17.25
0.05
 2,838,800 17.20 17.30 17.15 1,019,100 240,800 13.4
#193 27/07/2023
17.20
0
 7,347,400 17.20 17.75 17.10 5,015,400 994,900 69.6
#194 26/07/2023
17.20
0
 2,965,200 17.20 17.20 17.05 2,089,600 632,100 25.0
#195 25/07/2023
17.20
-0.05
 3,664,100 17.25 17.30 17.05 1,847,600 953,900 15.4
#196 24/07/2023
17.25
0.05
 2,302,500 17.20 17.30 17.10 1,059,600 549,700 8.8
#197 21/07/2023
17.20
0.20
 3,817,000 17 17.20 16.80 1,637,700 365,300 21.6
#198 20/07/2023
17
0.15
 4,674,400 16.85 17 16.85 3,070,100 1,567,300 25.5
#199 19/07/2023
16.85
0.42
 3,152,000 16.43 16.90 16.70 628,600 334,400 5.0
#200 18/07/2023
16.43
0
 3,376,800 16.43 16.48 16.35 753,400 541,600 4.0

Chính sách bảo mật | Điều khoản sử dụng |