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)
#201 17/07/2023
16.43
0.13
 2,931,400 16.30 16.52 16.35 347,500 565,800 -4.1
#202 14/07/2023
16.30
0.13
 3,263,500 16.17 16.35 16.13 1,378,500 484,000 16.8
#203 13/07/2023
16.17
0.09
 1,681,400 16.09 16.22 16.04 268,300 560,200 -5.4
#204 12/07/2023
16.09
-0.09
 1,378,900 16.17 16.22 16.04 276,200 456,300 -3.3
#205 11/07/2023
16.17
0.22
 2,771,300 15.96 16.17 15.96 440,200 419,200 0.4
#206 10/07/2023
15.96
0
 3,252,500 15.96 16.09 15.87 586,700 1,993,300 -25.8
#207 07/07/2023
15.96
0.13
 2,186,200 15.83 16 15.78 281,200 421,400 -2.6
#208 06/07/2023
15.83
-0.22
 4,066,200 16.04 16.09 15.74 718,500 2,671,400 -35.8
#209 05/07/2023
16.04
-0.13
 2,674,100 16.17 16.22 16.04 611,900 1,266,500 -12.1
#210 04/07/2023
16.17
0.13
 1,604,000 16.04 16.26 16.04 405,100 869,900 -8.6
#211 03/07/2023
16.04
-0.13
 1,849,600 16.17 16.30 16.04 154,200 829,500 -12.5
#212 30/06/2023
16.17
0.09
 3,043,000 16.09 16.30 15.91 150,100 275,100 -2.3
#213 29/06/2023
16.09
-0.26
 2,839,900 16.35 16.35 15.91 643,800 442,300 3.7
#214 28/06/2023
16.35
0.09
 1,718,800 16.26 16.35 16.17 337,300 311,900 0.5
#215 27/06/2023
16.26
0
 1,765,100 16.26 16.35 16.22 757,500 445,600 5.8
#216 26/06/2023
16.26
0
 1,772,300 16.26 16.43 16.17 371,900 492,900 -2.3
#217 23/06/2023
16.26
0
 2,008,200 16.26 16.39 16.13 160,300 313,700 -2.9
#218 22/06/2023
16.26
0.04
 2,142,600 16.22 16.39 16.17 824,700 99,100 13.6
#219 21/06/2023
16.22
-0.04
 1,644,700 16.26 16.26 16 401,000 606,000 -3.8
#220 20/06/2023
16.26
0.30
 2,589,900 15.96 16.26 15.83 317,200 1,777,000 -26.7
#221 19/06/2023
15.96
-0.22
 2,289,700 16.17 16.17 15.96 559,900 1,753,300 -22.0
#222 16/06/2023
16.17
-0.04
 3,510,800 16.22 16.48 16.17 2,364,000 1,356,900 19.0
#223 15/06/2023
16.22
0
 1,730,300 16.22 16.26 16.09 582,200 243,300 6.3
#224 14/06/2023
16.22
0.04
 2,281,900 16.17 16.39 16.09 550,000 408,200 2.7
#225 13/06/2023
16.17
0.17
 1,137,000 16 16.17 16 69,900 287,400 -4.0
#226 12/06/2023
16
-0.09
 2,593,000 16.09 16.26 15.96 488,800 2,094,300 -29.6
#227 09/06/2023
16.09
-0.17
 2,312,200 16.26 16.30 16 392,800 1,205,000 -15.1
#228 08/06/2023
16.26
-0.26
 2,181,900 16.52 16.61 16.26 188,500 403,600 -4.1
#229 07/06/2023
16.52
-0.17
 1,879,500 16.70 16.70 16.48 374,800 401,900 -0.5
#230 06/06/2023
16.70
0.13
 3,518,300 16.57 16.70 16.43 2,380,600 308,300 39.5
#231 05/06/2023
16.57
0
 3,207,300 16.57 16.78 16.48 1,176,600 374,800 15.3
#232 02/06/2023
16.57
0.39
 4,897,100 16.17 16.61 16.22 441,900 561,700 -2.2
#233 01/06/2023
16.17
0.17
 2,472,700 16 16.17 15.74 884,500 850,800 0.8
#234 31/05/2023
16
-0.35
 1,943,600 16.35 16.35 15.96 139,200 689,500 -10.2
#235 30/05/2023
16.35
0
 2,316,000 16.35 16.43 16.17 1,164,800 766,600 7.5
#236 29/05/2023
16.35
0.26
 2,299,100 16.09 16.43 16.17 1,077,900 327,500 14.1
#237 26/05/2023
16.09
0
 1,205,500 16.09 16.13 16.00 40,400 55,000 -0.3
#238 25/05/2023
16.09
0
 1,669,200 16.09 16.09 15.96 728,700 962,500 -4.5
#239 24/05/2023
16.09
0.12
 1,704,900 15.96 16.17 16.00 987,900 398,400 11.5
#240 23/05/2023
15.96
-0.08
 1,662,600 16.05 16.13 15.96 435,600 562,100 -2.5
#241 22/05/2023
16.05
0.08
 1,740,800 15.96 16.09 15.92 441,800 484,000 -0.8
#242 19/05/2023
15.96
-0.17
 1,439,900 16.13 16.13 15.88 424,300 318,100 2.1
#243 18/05/2023
16.13
-0.04
 1,911,400 16.17 16.17 15.96 145,700 752,200 -11.8
#244 17/05/2023
16.17
0.08
 1,869,100 16.09 16.17 16.05 1,172,900 58,100 21.8
#245 16/05/2023
16.09
0.08
 1,586,300 16.00 16.13 16.00 691,900 322,200 7.2
#246 15/05/2023
16.00
0
 2,679,100 16.00 16.21 16.00 87,100 233,700 -2.9
#247 12/05/2023
16.00
0.17
 1,479,700 15.84 16.00 15.84 206,900 300,100 -1.8
#248 11/05/2023
15.84
0.04
 1,270,700 15.80 15.92 15.76 298,000 164,900 2.6
#249 10/05/2023
15.80
0.08
 976,300 15.72 15.84 15.67 121,100 90,900 0.6
#250 09/05/2023
15.72
-0.25
 1,228,900 15.96 16.00 15.72 487,700 266,700 4.3
#251 08/05/2023
15.96
0.25
 2,375,300 15.72 16.00 15.72 1,365,600 470,100 17.2
#252 05/05/2023
15.72
0.17
 1,320,900 15.55 15.72 15.39 930,500 262,400 12.7
#253 04/05/2023
15.55
-0.04
 759,500 15.59 15.63 15.43 408,000 327,100 1.5
#254 28/04/2023
15.59
-0.08
 1,022,300 15.67 15.76 15.51 322,900 116,000 3.9
#255 27/04/2023
15.67
0.08
 962,100 15.59 15.72 15.39 541,700 195,500 6.6
#256 26/04/2023
15.59
0.45
 1,420,500 15.14 15.59 15.10 668,710 363,850 5.8
#257 25/04/2023
15.14
-0.33
 1,497,000 15.47 15.55 15.10 133,400 800,603 -12.2
#258 24/04/2023
15.47
-0.04
 1,244,700 15.51 15.84 15.39 301,900 477,709 -3.3
#259 21/04/2023
15.51
-0.33
 1,674,000 15.84 15.84 15.51 534,700 711,900 -3.3
#260 20/04/2023
15.84
0.12
 858,000 15.72 15.92 15.67 384,800 17,900 7.0
#261 19/04/2023
15.72
-0.25
 1,205,500 15.96 15.96 15.72 428,200 523,100 -1.8
#262 18/04/2023
15.96
0.04
 2,131,800 15.92 16.00 15.76 958,135 599,381 6.9
#263 17/04/2023
15.92
-0.17
 1,407,200 16.09 16.09 15.92 641,800 528,365 2.2
#264 14/04/2023
16.09
-0.17
 2,385,600 16.25 16.29 16.09 1,292,400 444,812 16.5
#265 13/04/2023
16.25
0.04
 2,446,000 16.21 16.25 15.92 1,562,900 317,200 24.5
#266 12/04/2023
16.21
0.08
 2,952,300 16.13 16.25 16.13 2,079,700 451,500 32.0
#267 11/04/2023
16.13
-0.12
 2,261,800 16.25 16.25 15.92 917,600 234,063 13.4
#268 10/04/2023
16.25
0.29
 3,730,900 15.96 16.29 16.09 2,768,744 133,600 51.9
#269 07/04/2023
15.96
-0.25
 2,563,700 16.21 16.21 15.84 452,500 462,200 -0.2
#270 06/04/2023
16.21
-0.04
 5,187,200 16.25 16.58 16.13 3,273,700 623,600 52.1
#271 05/04/2023
16.25
0.45
 4,710,400 15.80 16.25 15.84 1,749,500 347,325 27.6
#272 04/04/2023
15.80
-0.17
 2,250,600 15.96 15.96 15.72 169,600 364,987 -3.7
#273 03/04/2023
15.96
0.08
 2,932,500 15.88 16.09 15.67 765,200 314,800 8.7
#274 31/03/2023
15.88
0.45
 5,629,100 15.43 16.00 15.43 2,789,240 919,500 36.0
#275 30/03/2023
15.43
0.50
 5,695,100 14.93 15.59 15.10 1,195,360 574,806 11.6
#276 29/03/2023
14.93
-0.04
 1,069,700 14.97 15.14 14.89 280,337 200,800 1.4
#277 28/03/2023
14.97
-0.04
 2,171,200 15.01 15.10 14.81 1,083,135 647,650 7.9
#278 27/03/2023
15.01
0.12
 1,265,000 14.89 15.06 14.77 815,935 234,781 10.6
#279 24/03/2023
14.89
0.33
 1,377,400 14.56 15.01 14.60 1,023,800 163,200 15.5
#280 23/03/2023
14.56
0
 1,840,000 14.56 14.64 14.44 1,420,700 907,500 9.1
#281 22/03/2023
14.56
0.21
 3,366,300 14.35 14.68 14.35 1,795,500 2,148,700 -6.2
#282 21/03/2023
14.35
-0.33
 5,107,700 14.68 14.85 14.31 2,218,135 3,905,900 -4.1
#283 20/03/2023
14.68
-0.58
 2,908,600 15.26 15.26 14.52 703,835 1,875,844 -20.9
#284 17/03/2023
15.26
0.29
 2,990,200 14.97 15.26 14.77 2,159,100 857,200 24.1
#285 16/03/2023
14.97
-0.29
 488,900 15.26 15.43 14.97 534,500 939,100 -7.2
#286 15/03/2023
15.26
0.37
 1,620,500 14.89 15.43 15.06 1,709,200 1,487,400 4.1
#287 14/03/2023
14.89
-0.33
 1,783,200 15.22 15.22 14.89 1,083,300 1,154,377 -1.3
#288 13/03/2023
15.22
-0.04
 2,748,900 15.26 15.34 14.93 2,145,800 369,218 32.8
#289 10/03/2023
15.26
0
 1,476,300 15.26 15.26 14.89 1,127,700 294,400 15.4
#290 09/03/2023
15.26
-0.08
 1,197,800 15.34 15.43 15.01 436,100 182,675 4.7
#291 08/03/2023
15.34
0.08
 2,053,200 15.26 15.34 14.85 1,381,200 494,610 16.5
#292 07/03/2023
15.26
0.41
 3,500,800 14.85 15.34 14.77 4,761,383 2,769,151 36.9
#293 06/03/2023
14.85
0.17
 3,111,700 14.68 15.06 14.44 2,420,900 982,900 25.9
#294 03/03/2023
14.68
-0.17
 1,240,100 14.85 14.89 14.35 862,500 305,100 9.9
#295 02/03/2023
14.85
0.25
 1,843,400 14.60 14.85 14.48 1,372,900 467,100 16.3
#296 01/03/2023
14.60
0.54
 1,535,500 14.07 14.68 13.74 317,200 178,139 2.5
#297 28/02/2023
14.07
0.12
 1,218,400 13.94 14.40 14.02 821,700 159,324 11.3
#298 27/02/2023
13.94
-0.50
 1,971,100 14.44 14.44 13.94 140,900 1,111,375 -16.4
#299 24/02/2023
14.44
-0.45
 1,578,400 14.89 15.01 14.44 589,300 821,733 -4.1
#300 23/02/2023
14.89
-0.37
 2,996,200 15.26 15.26 14.52 662,680 1,952,200 -23.3

Chính sách bảo mật | Điều khoản sử dụng |