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)
29/03/2024
19.29
 6,435,200 19.45 19.45 19.05 988,400 838,800 3.6
28/03/2024
19.41
 5,404,000 19.21 19.41 19.21 468,200 554,900 -2.1
27/03/2024
19.33
 5,709,200 19.45 19.61 19.17 1,101,300 1,707,400 -14.6
26/03/2024
19.37
 7,234,100 18.81 19.37 18.73 2,123,100 1,165,400 22.6
25/03/2024
18.85
 6,285,100 19.05 19.05 18.69 1,625,800 987,000 15.1
22/03/2024
19.05
 6,529,100 19.13 19.17 18.93 1,186,300 1,173,400 0.3
21/03/2024
19.13
 11,192,400 18.13 19.13 18.05 740,300 1,430,400 -16.1
20/03/2024
18.09
 6,221,500 17.93 18.25 17.45 1,113,100 1,087,800 0.6
19/03/2024
17.89
 8,886,200 17.85 17.89 17.25 1,561,400 3,274,600 -37.1
18/03/2024
17.85
 6,625,200 18.41 18.45 17.85 362,400 1,393,900 -23.3
15/03/2024
18.41
 5,970,800 18.25 18.49 18.13 463,100 1,382,700 -21.0
14/03/2024
18.37
 5,685,700 18.53 18.53 18.21 138,600 1,101,700 -22.1
13/03/2024
18.49
 6,348,800 18.37 18.57 18.09 447,400 1,471,700 -23.3
12/03/2024
18.37
 6,583,000 18.45 18.45 17.97 1,696,300 1,265,900 9.9
11/03/2024
18.49
 6,432,300 18.41 18.53 18.21 1,943,300 281,100 38.2
08/03/2024
18.41
 6,184,400 18.53 18.53 18.21 834,615 407,340 9.7
07/03/2024
18.53
 5,641,400 18.49 18.73 18.49 408,700 353,900 1.3
06/03/2024
18.69
 3,480,400 18.69 18.81 18.61 186,700 379,900 -4.5
05/03/2024
18.81
 6,840,800 18.65 18.81 18.41 1,992,100 752,837 29.0
04/03/2024
18.65
 5,918,000 18.65 18.69 18.49 1,038,100 529,900 11.8
01/03/2024
18.65
 6,105,500 18.65 18.69 18.37 904,800 795,400 2.6
29/02/2024
18.65
 6,024,000 18.57 18.73 18.53 1,254,200 701,210 12.9
28/02/2024
18.57
 6,189,000 18.17 18.57 18.17 578,100 389,424 4.3
27/02/2024
18.17
 6,314,600 18.17 18.41 18.05 774,700 1,054,200 -6.3
26/02/2024
18.17
 5,605,100 18.01 18.33 17.97 468,800 266,100 4.6
23/02/2024
18.01
 7,478,000 18.33 18.45 18.01 1,598,800 3,800,855 -50.2
22/02/2024
18.33
 7,166,400 18.81 18.81 18.33 432,063 2,376,300 -44.9
21/02/2024
18.81
 6,161,800 18.85 19.01 18.57 1,145,000 352,800 18.6
20/02/2024
18.89
 6,840,900 18.65 18.93 18.41 1,456,200 620,352 19.6
19/02/2024
18.69
 6,618,400 18.65 18.69 18.37 2,050,320 1,515,013 12.4
16/02/2024
18.65
 6,111,700 18.89 18.93 18.57 227,600 1,619,512 -32.5
15/02/2024
18.93
 6,878,100 18.93 19.05 18.61 1,768,000 3,161,000 -32.6
07/02/2024
18.85
 5,967,300 18.45 18.85 18.37 57,900 264,400 -4.8
06/02/2024
18.41
 6,045,600 18.13 18.45 18.09 681,000 1,104,358 -9.7
05/02/2024
18.13
 9,564,100 17.89 18.17 17.77 1,820,400 2,605,789 -17.6
02/02/2024
17.89
 9,315,300 17.45 17.89 17.45 1,942,000 2,511,753 -12.4
01/02/2024
17.45
 6,251,200 17.45 17.53 17.37 1,162,200 1,742,100 -12.6
31/01/2024
17.45
 5,774,700 17.49 17.61 17.21 732,700 346,500 8.5
30/01/2024
17.49
 6,298,600 17.17 17.57 17.13 2,239,200 997,500 26.9
29/01/2024
17.13
 5,915,200 17.05 17.13 17.01 687,200 583,400 2.2
26/01/2024
17.05
 6,671,900 16.85 17.09 16.85 1,166,500 868,000 6.3
25/01/2024
16.85
 5,419,800 16.93 16.93 16.73 125,000 306,100 -3.8
24/01/2024
16.93
 7,038,900 16.81 16.93 16.69 1,318,800 796,100 11.1
23/01/2024
16.81
 6,413,600 16.97 17.01 16.65 580,700 349,800 4.8
22/01/2024
16.97
 7,951,600 16.81 16.97 16.65 1,701,400 182,500 32.0
19/01/2024
16.77
 7,102,600 16.65 16.77 16.61 765,300 764,300 0.1
18/01/2024
16.65
 5,720,600 16.69 16.73 16.57 10,400 574,700 -11.7
17/01/2024
16.69
 7,111,200 16.81 16.81 16.45 1,070,500 1,052,800 0.4
16/01/2024
16.81
 6,365,800 16.77 16.85 16.65 443,700 107,900 7.0
15/01/2024
16.81
 6,596,800 16.77 16.81 16.53 684,800 628,000 1.3
12/01/2024
16.73
 5,939,300 16.65 16.73 16.41 1,186,200 372,900 16.9
11/01/2024
16.65
 5,494,800 16.57 16.69 16.53 864,300 142,000 15.0
10/01/2024
16.57
 6,372,700 16.45 16.57 16.33 865,600 345,900 10.8
09/01/2024
16.45
 6,278,100 16.45 16.49 16.33 242,200 68,700 3.6
08/01/2024
16.45
 5,512,500 16.45 16.61 16.37 132,200 265,500 -2.7
05/01/2024
16.41
 6,534,200 16.33 16.41 16.17 600,600 854,800 -5.1
04/01/2024
16.33
 11,205,900 16.05 16.45 15.97 2,263,400 1,739,200 10.7
03/01/2024
16.01
 8,191,900 15.93 16.01 15.85 1,977,300 817,400 23.1
02/01/2024
15.93
 6,716,700 16.01 16.21 15.77 573,500 1,238,400 -13.2
29/12/2023
16.25
 12,437,600 15.49 16.25 15.33 543,700 1,481,300 -18.1
28/12/2023
15.49
 8,523,600 15.45 15.49 15.21 747,500 823,900 -1.4
27/12/2023
15.45
 6,479,900 15.37 15.45 15.33 278,100 227,500 1.0
26/12/2023
15.37
 6,645,500 15.33 15.37 15.17 829,400 798,900 0.6
25/12/2023
15.33
 6,814,400 15.17 15.33 15.09 1,113,700 521,900 11.2
22/12/2023
15.17
 7,004,900 15.01 15.17 14.85 2,822,100 1,587,700 23.3
21/12/2023
15.01
 6,504,600 15.05 15.09 14.69 458,400 1,151,600 -12.7
20/12/2023
15.05
 7,029,100 15.17 15.17 14.73 828,000 1,243,800 -7.6
19/12/2023
15.17
 6,933,300 14.73 15.17 14.53 1,613,500 949,300 12.6
18/12/2023
14.73
 7,224,800 15.21 15.25 14.57 501,600 2,865,500 -43.9
15/12/2023
15.21
 7,306,900 15.13 15.25 15.05 403,400 764,900 -6.9
14/12/2023
15.13
 6,708,900 15.09 15.21 15.01 1,171,300 150,300 19.3
13/12/2023
15.09
 7,051,100 15.05 15.13 14.93 220,700 124,200 1.8
12/12/2023
15.05
 7,046,000 15.01 15.05 14.89 229,200 258,300 -0.5
11/12/2023
15.01
 6,788,500 15.01 15.09 14.81 328,400 265,400 1.2
08/12/2023
15.01
 7,912,100 14.97 15.05 14.89 1,409,700 797,600 11.4
07/12/2023
14.97
 9,195,000 14.89 15.05 14.65 1,220,500 1,291,300 -1.3
06/12/2023
14.89
 7,980,800 14.77 15.05 14.77 681,200 1,209,900 -9.8
05/12/2023
14.77
 6,510,300 14.81 14.81 14.53 412,000 580,600 -3.1
04/12/2023
14.81
 6,760,300 14.57 14.89 14.49 746,000 236,200 9.4
01/12/2023
14.57
 6,751,200 14.41 14.57 14.29 736,800 354,500 6.9
30/11/2023
14.41
 5,982,100 14.45 14.53 14.33 469,700 522,000 -0.9
29/11/2023
14.45
 6,975,600 14.45 14.73 14.37 830,900 229,300 10.9
28/11/2023
14.45
 5,363,700 14.49 14.53 14.25 541,000 317,700 4.0
27/11/2023
14.49
 6,316,400 14.65 14.73 14.29 250,000 205,500 0.8
24/11/2023
14.65
 5,753,900 14.45 14.73 14.45 672,700 48,400 11.4
23/11/2023
14.45
 7,224,200 14.89 14.93 14.45 348,600 594,700 -4.5
22/11/2023
14.89
 6,671,100 14.97 15.05 14.77 467,700 321,700 2.8
21/11/2023
14.97
 6,718,100 14.97 15.05 14.81 251,200 765,500 -9.6
20/11/2023
14.97
 7,708,400 14.81 15.05 14.53 2,290,300 498,300 33.3
17/11/2023
14.81
 7,864,400 15.17 15.21 14.61 289,600 778,700 -9.1
16/11/2023
15.17
 7,934,600 15.13 15.25 15.01 0 0 0
15/11/2023
15.13
 10,047,000 15.01 15.33 15.13 2,734,900 779,600 37.1
14/11/2023
15.01
 9,038,100 15.05 15.17 14.85 1,073,800 1,263,623 -3.4
13/11/2023
15.05
 10,662,200 15.09 15.13 14.73 3,447,300 2,734,400 13.6
10/11/2023
15.09
 11,128,800 15.01 15.09 14.73 2,928,600 1,649,300 23.8
09/11/2023
15.01
 10,084,300 15.05 15.13 14.97 2,196,400 1,204,000 18.6
08/11/2023
15.05
 10,381,300 14.41 15.05 14.37 2,903,700 872,300 37.3
07/11/2023
14.41
 9,459,300 14.61 14.61 14.41 895,700 286,300 11.0
06/11/2023
14.61
 9,612,600 14.69 14.73 14.49 1,888,400 1,711,600 3.2
03/11/2023
14.69
 15,668,700 14.09 14.69 14.05 4,877,900 2,875,100 36.6

Chính sách bảo mật | Điều khoản sử dụng |