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)
03/11/2023
14.69
 15,668,700 14.09 14.69 14.05 4,877,900 2,875,100 36.6
02/11/2023
14.09
 9,040,800 13.81 14.09 13.73 370,400 2,945,400 -44.7
01/11/2023
13.81
 7,256,900 13.77 13.81 13.65 243,500 1,453,800 -20.8
31/10/2023
13.77
 7,865,700 13.77 13.97 13.61 637,300 2,083,600 -24.8
30/10/2023
13.77
 7,632,500 13.81 13.97 13.69 338,100 294,200 0.8
27/10/2023
13.81
 7,208,200 13.61 13.89 13.49 56,000 1,297,200 -21.1
26/10/2023
13.61
 5,933,000 14.01 14.01 13.25 503,200 813,900 -5.3
25/10/2023
14.01
 7,664,200 14.05 14.09 13.85 134,400 1,657,500 -26.4
24/10/2023
14.05
 7,780,000 14.01 14.09 13.81 669,800 2,408,600 -30.2
23/10/2023
14.01
 8,449,800 14.21 14.21 13.77 952,900 2,889,200 -33.7
20/10/2023
14.21
 8,989,100 14.01 14.21 13.93 1,166,500 1,328,000 -2.9
19/10/2023
14.01
 7,931,200 14.05 14.05 13.89 449,900 864,600 -7.3
18/10/2023
14.05
 8,172,200 14.05 14.13 13.89 539,300 654,100 -2.0
17/10/2023
14.05
 9,323,500 13.93 14.25 14.01 383,000 1,328,100 -16.7
16/10/2023
13.93
 7,670,600 14.09 14.13 13.89 19,400 573,200 -9.7
13/10/2023
14.09
 8,262,000 14.01 14.09 13.85 103,400 635,900 -9.3
12/10/2023
14.01
 6,639,300 14.09 14.17 13.93 167,000 538,100 -6.5
11/10/2023
14.09
 8,956,800 13.93 14.09 13.81 1,969,900 1,242,700 12.8
10/10/2023
13.93
 7,854,100 13.65 14.01 13.69 345,700 501,200 -2.7
09/10/2023
13.65
 8,401,500 13.69 13.73 13.53 163,200 536,200 -6.3
06/10/2023
13.69
 7,610,000 13.57 13.69 13.49 788,000 234,600 9.4
05/10/2023
13.57
 9,319,700 13.69 13.73 13.49 89,300 932,800 -14.3
04/10/2023
13.69
 9,190,400 13.69 13.69 13.49 145,000 1,132,200 -16.8
03/10/2023
13.69
 10,069,400 13.69 13.69 13.41 1,688,800 507,200 20.1
02/10/2023
13.69
 7,123,300 13.89 13.97 13.69 200,900 394,400 -3.4
29/09/2023
13.89
 10,383,800 13.85 13.93 13.77 396,900 415,900 -0.3
28/09/2023
13.85
 11,970,300 13.93 13.93 13.53 182,800 2,004,700 -31.1
27/09/2023
13.93
 6,437,000 13.93 13.93 13.69 513,600 671,000 -2.7
26/09/2023
13.93
 9,384,000 13.93 14.01 13.69 864,900 2,115,500 -21.6
25/09/2023
13.93
 8,750,100 14.05 14.09 13.81 1,114,200 442,600 11.7
22/09/2023
14.05
 7,117,400 14.05 14.09 13.69 533,600 507,000 0.5
21/09/2023
14.05
 8,719,500 14.29 14.29 14.05 557,500 649,500 -1.7
20/09/2023
14.29
 8,736,000 14.17 14.41 14.09 704,600 333,400 6.6
19/09/2023
14.17
 10,940,200 14.09 14.17 13.89 429,100 210,900 3.8
18/09/2023
14.09
 11,791,700 14.41 14.45 14.01 0 0 0
15/09/2023
14.41
 10,132,500 14.01 14.41 14.01 676,900 348,500 5.8
14/09/2023
14.01
 6,838,600 13.97 14.09 13.85 1,179,900 1,453,900 -4.8
13/09/2023
13.97
 8,030,300 13.93 14.01 13.81 506,000 708,800 -3.5
12/09/2023
13.93
 6,726,100 13.69 13.93 13.61 24,900 27,400 -0.0
11/09/2023
13.69
 8,078,300 13.89 14.01 13.69 545,000 617,200 -1.2
08/09/2023
13.89
 5,683,200 13.85 13.89 13.69 564,600 231,400 5.8
07/09/2023
13.85
 4,474,200 13.77 13.89 13.73 834,100 343,200 8.5
06/09/2023
13.77
 3,689,900 13.69 13.77 13.57 893,400 34,400 14.7
05/09/2023
13.69
 5,114,500 13.49 13.73 13.41 2,089,800 508,900 27.0
31/08/2023
13.49
 3,855,000 13.09 13.49 13.05 1,288,100 56,200 20.5
30/08/2023
13.09
 2,390,100 12.97 13.09 12.97 2,700 105,500 -1.7
29/08/2023
12.97
 2,955,000 13.05 13.05 12.89 35,000 1,301,300 -20.5
28/08/2023
13.05
 1,827,900 13.01 13.05 12.93 198,200 437,500 -3.9
25/08/2023
13.01
 1,763,200 12.97 13.09 12.89 327,300 625,700 -4.8
24/08/2023
12.97
 2,153,600 12.89 13.13 12.85 320,500 818,300 -8.1
23/08/2023
12.89
 1,948,100 13.13 13.13 12.85 783,700 512,900 4.4
22/08/2023
13.13
 3,152,000 12.97 13.13 12.69 313,600 1,286,900 -15.7
21/08/2023
12.97
 4,696,500 12.97 13.21 12.81 925,700 3,117,900 -35.6
18/08/2023
12.97
 4,760,000 13.73 13.73 12.93 742,000 572,400 3.1
17/08/2023
13.73
 2,543,900 13.73 13.81 13.61 590,900 506,100 1.5
16/08/2023
13.73
 1,760,000 13.65 13.77 13.61 218,800 98,800 2.1
15/08/2023
13.65
 1,809,300 13.73 13.81 13.61 248,000 810,000 -9.5
14/08/2023
13.73
 2,092,200 13.65 13.73 13.61 0 658,900 -11.2
11/08/2023
13.65
 2,731,900 13.77 13.81 13.57 38,100 354,800 -5.4
10/08/2023
13.77
 1,974,900 13.85 13.97 13.73 419,200 350,000 1.2
09/08/2023
13.85
 2,485,900 13.89 13.93 13.73 62,400 28,400 0.6
08/08/2023
13.89
 3,477,800 13.89 14.01 13.85 485,600 37,900 7.8
07/08/2023
13.89
 3,127,800 13.73 14.01 13.81 6,500 419,200 -7.1
04/08/2023
13.73
 3,101,900 13.77 13.89 13.73 11,700 62,400 -0.9
03/08/2023
13.77
 2,243,400 13.93 14.05 13.77 235,300 485,600 -4.3
02/08/2023
13.93
 1,483,100 14.05 14.05 13.89 240,900 6,500 4.1
01/08/2023
14.05
 4,472,400 13.89 14.13 13.93 1,066,900 11,700 18.5
31/07/2023
13.89
 3,003,900 13.81 13.93 13.77 632,100 235,300 6.9
28/07/2023
13.81
 2,838,800 13.77 13.85 13.73 1,019,100 240,800 13.4
27/07/2023
13.77
 7,347,400 13.77 14.21 13.69 5,015,400 994,900 69.6
26/07/2023
13.77
 2,965,200 13.77 13.77 13.65 2,089,600 632,100 25.0
25/07/2023
13.77
 3,664,100 13.81 13.85 13.65 1,847,600 953,900 15.4
24/07/2023
13.81
 2,302,500 13.77 13.85 13.69 1,059,600 549,700 8.8
21/07/2023
13.77
 3,817,000 13.61 13.77 13.45 1,637,700 365,300 21.6
20/07/2023
13.61
 4,674,400 13.49 13.61 13.49 3,070,100 1,567,300 25.5
19/07/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
19/07/2023
13.49
 3,152,000 13.15 13.53 13.37 628,600 334,400 5.0
18/07/2023
13.15
 3,376,800 13.15 13.19 13.08 753,400 541,600 4.0
17/07/2023
13.15
 2,931,400 13.05 13.22 13.08 347,500 565,800 -4.1
14/07/2023
13.05
 3,263,500 12.95 13.08 12.91 1,378,500 484,000 16.8
13/07/2023
12.95
 1,681,400 12.88 12.98 12.84 268,300 560,200 -5.4
12/07/2023
12.88
 1,378,900 12.95 12.98 12.84 276,200 456,300 -3.3
11/07/2023
12.95
 2,771,300 12.77 12.95 12.77 440,200 419,200 0.4
10/07/2023
12.77
 3,252,500 12.77 12.88 12.70 586,700 1,993,300 -25.8
07/07/2023
12.77
 2,186,200 12.67 12.81 12.63 281,200 421,400 -2.6
06/07/2023
12.67
 4,066,200 12.84 12.88 12.60 718,500 2,671,400 -35.8
05/07/2023
12.84
 2,674,100 12.95 12.98 12.84 611,900 1,266,500 -12.1
04/07/2023
12.95
 1,604,000 12.84 13.02 12.84 405,100 869,900 -8.6
03/07/2023
12.84
 1,849,600 12.95 13.05 12.84 154,200 829,500 -12.5
30/06/2023
12.95
 3,043,000 12.88 13.05 12.74 150,100 275,100 -2.3
29/06/2023
12.88
 2,839,900 13.08 13.08 12.74 643,800 442,300 3.7
28/06/2023
13.08
 1,718,800 13.02 13.08 12.95 337,300 311,900 0.5
27/06/2023
13.02
 1,765,100 13.02 13.08 12.98 757,500 445,600 5.8
26/06/2023
13.02
 1,772,300 13.02 13.15 12.95 371,900 492,900 -2.3
23/06/2023
13.02
 2,008,200 13.02 13.12 12.91 160,300 313,700 -2.9
22/06/2023
13.02
 2,142,600 12.98 13.12 12.95 824,700 99,100 13.6
21/06/2023
12.98
 1,644,700 13.02 13.02 12.81 401,000 606,000 -3.8
20/06/2023
13.02
 2,589,900 12.77 13.02 12.67 317,200 1,777,000 -26.7
19/06/2023
12.77
 2,289,700 12.95 12.95 12.77 559,900 1,753,300 -22.0
16/06/2023
12.95
 3,510,800 12.98 13.19 12.95 2,364,000 1,356,900 19.0
15/06/2023
12.98
 1,730,300 12.98 13.02 12.88 582,200 243,300 6.3

Chính sách bảo mật | Điều khoản sử dụng |