Ngân hàng TMCP Phát triển TPHCM (hdb)

24.30
0
(0%)
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
(2024-04-19) 		2.05 9.21% 144,913,500 -25,018,741 -582.4
22.20
24.45
24.30
2 tháng
(2024-03-19) 		1.95 8.72% 299,560,900 -30,736,341 -713.3
22.20
24.45
24.30
3 tháng
(2024-02-19) 		0.95 4.07% 430,827,500 -31,754,574 -734.1
22.20
24.45
24.30
6 tháng
(2023-11-20) 		5.60 29.95% 841,910,500 -28,045,686 -670.8
18
24.45
24.30
12 tháng
(2023-05-24) 		8.21 51.05% 1,493,415,200 -30,589,009 -699.2
15.83
24.45
24.30
24 tháng
(2022-05-30) 		7.24 42.43% 2,040,874,500 42,177,935 948.5
11.55
24.45
24.30
36 tháng
(2021-06-03) 		5.40 28.56% 3,101,138,000 22,455,079 497.8
11.55
24.45
24.30
60 tháng
(2019-06-14) 		15.79 185.49% 4,363,281,250 -59,656,225 -1,490.3
5.52
24.45
24.30
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#301 03/03/2023
14.68
-0.17
 1,240,100 14.85 14.89 14.35 862,500 305,100 9.9
#302 02/03/2023
14.85
0.25
 1,843,400 14.60 14.85 14.48 1,372,900 467,100 16.3
#303 01/03/2023
14.60
0.54
 1,535,500 14.07 14.68 13.74 317,200 178,139 2.5
#304 28/02/2023
14.07
0.12
 1,218,400 13.94 14.40 14.02 821,700 159,324 11.3
#305 27/02/2023
13.94
-0.50
 1,971,100 14.44 14.44 13.94 140,900 1,111,375 -16.4
#306 24/02/2023
14.44
-0.45
 1,578,400 14.89 15.01 14.44 589,300 821,733 -4.1
#307 23/02/2023
14.89
-0.37
 2,996,200 15.26 15.26 14.52 662,680 1,952,200 -23.3
#308 22/02/2023
15.26
-0.41
 1,912,300 15.67 15.67 15.26 620,494 716,600 -1.8
#309 21/02/2023
15.67
0.17
 3,492,800 15.51 15.67 15.34 1,780,200 445,519 25.4
#310 20/02/2023
15.51
0.29
 2,806,900 15.22 15.51 15.10 1,244,075 368,150 16.5
#311 17/02/2023
15.22
-0.04
 1,997,300 15.26 15.26 14.93 902,522 1,136,100 -4.3
#312 16/02/2023
15.26
0.58
 2,971,500 14.68 15.26 14.64 2,186,454 538,871 30.5
#313 15/02/2023
14.68
0.12
 1,811,500 14.56 14.89 14.52 726,050 544,826 3.2
#314 14/02/2023
14.56
-0.33
 1,486,800 14.89 15.01 14.56 1,149,740 556,271 10.5
#315 13/02/2023
14.89
-0.08
 1,903,400 14.97 14.97 14.40 1,351,627 447,400 16.3
#316 10/02/2023
14.97
-0.04
 1,596,100 15.01 15.10 14.77 1,212,100 544,300 12.1
#317 09/02/2023
15.01
-0.08
 1,714,800 15.10 15.22 14.68 716,956 588,050 2.3
#318 08/02/2023
15.10
0.25
 1,806,900 14.85 15.18 14.60 780,580 307,600 8.7
#319 07/02/2023
14.85
-0.41
 1,096,800 15.26 15.34 14.85 482,288 89,788 7.1
#320 06/02/2023
15.26
-0.04
 1,709,800 15.30 15.30 14.89 1,145,460 303,825 15.6
#321 03/02/2023
15.30
0.17
 2,494,000 15.14 15.30 14.68 1,276,183 303,500 18.0
#322 02/02/2023
15.14
-0.54
 2,459,300 15.67 15.72 15.14 902,205 45,000 15.7
#323 01/02/2023
15.67
0.29
 5,421,700 15.39 16.09 15.43 2,840,300 525,321 44.0
#324 31/01/2023
15.39
0.33
 3,538,500 15.06 15.39 14.89 1,746,372 493,700 23.4
#325 30/01/2023
15.06
0.45
 3,766,500 14.60 15.10 14.60 2,989,079 402,109 47.2
#326 27/01/2023
14.60
0.17
 1,546,900 14.44 14.85 14.56 444,375 303,893 2.5
#327 19/01/2023
14.44
0.04
 2,909,600 14.40 14.68 14.35 2,413,687 2,323,695 1.6
#328 18/01/2023
14.40
0.17
 2,425,400 14.23 14.64 14.23 770,507 292,900 8.3
#329 17/01/2023
14.23
0.29
 1,924,400 13.94 14.23 14.02 145,645 444,375 -5.2
#330 16/01/2023
13.94
0.21
 2,329,200 13.74 14.02 13.78 1,915,248 1,297,687 10.4
#331 13/01/2023
13.74
0.04
 1,976,100 13.69 13.98 13.69 441,011 898,500 -7.6
#332 12/01/2023
13.69
-0.08
 752,000 13.78 13.94 13.69 37,925 145,600 -1.8
#333 11/01/2023
13.78
-0.04
 2,548,800 13.82 13.94 13.69 773,037 1,415,300 -10.7
#334 10/01/2023
13.82
0
 1,018,300 13.82 13.90 13.61 747,760 813,011 -1.1
#335 09/01/2023
13.82
0.25
 1,219,200 13.57 13.90 13.65 239,303 37,925 3.4
#336 06/01/2023
13.57
0.04
 1,712,400 13.53 13.94 13.49 77,480 301,600 -3.7
#337 05/01/2023
13.53
0.04
 2,027,600 13.49 13.61 13.45 580,100 719,100 -2.3
#338 04/01/2023
13.49
-0.12
 1,634,700 13.61 13.86 13.49 602,450 239,400 5.9
#339 03/01/2023
13.61
0.45
 946,300 13.16 13.61 13.12 925,550 717,480 3.4
#340 30/12/2022
13.16
0.04
 1,525,800 13.12 13.16 12.91 83,930 656,700 -9.1
#341 29/12/2022
13.12
-0.25
 1,361,200 13.36 13.53 13.12 54,297 602,450 -8.7
#342 28/12/2022
13.36
-0.12
 1,180,400 13.49 13.61 13.20 446,522 608,950 -2.6
#343 27/12/2022
13.49
0.08
 2,151,200 13.41 13.61 13.36 831,687 83,877 12.2
#344 26/12/2022
13.41
-0.62
 2,065,400 14.02 14.19 13.32 459,987 54,350 6.6
#345 23/12/2022
14.02
0.12
 1,302,300 13.90 14.02 13.82 477,900 46,500 7.3
#346 22/12/2022
13.90
0.04
 1,303,400 13.86 14.15 13.78 183,400 200,362 -0.3
#347 21/12/2022
13.86
0.12
 2,288,900 13.74 14.02 13.61 521,793 6,902 8.7
#348 20/12/2022
13.74
-0.58
 6,344,800 14.31 14.44 13.49 1,825,000 1,664,169 2.7
#349 19/12/2022
14.31
0.04
 4,321,600 14.27 14.77 14.31 885,700 245,463 11.1
#350 16/12/2022
14.27
0.45
 6,009,700 13.82 14.40 13.82 1,240,776 521,793 12.4
#351 15/12/2022
13.82
0.25
 5,372,600 13.57 13.86 13.57 789,184 1,825,000 -17.3
#352 14/12/2022
13.57
0
 2,416,000 13.57 13.74 13.53 423,100 985,700 -9.3
#353 13/12/2022
13.57
0.21
 3,731,900 13.36 13.86 13.28 931,643 1,352,076 -6.9
#354 12/12/2022
13.36
-0.50
 3,855,500 13.86 14.15 13.36 10,800 789,184 -12.6
#355 09/12/2022
13.86
0.25
 2,828,900 13.61 14.02 13.61 667,761 323,100 5.8
#356 08/12/2022
13.61
0.50
 4,564,600 13.12 13.82 13.36 916,203 1,077,543 -2.7
#357 07/12/2022
13.12
-0.41
 1,569,900 13.53 13.61 13.08 5,841 10,800 -0.1
#358 06/12/2022
13.53
-0.45
 5,460,300 13.98 14.40 13.53 492,254 667,761 -2.9
#359 05/12/2022
13.98
0.37
 3,911,000 13.61 14.15 13.74 251,265 659,003 -6.9
#360 02/12/2022
13.61
0.45
 2,276,600 13.16 13.61 13.28 147,730 5,841 2.3
#361 01/12/2022
13.16
0.33
 3,183,800 12.83 13.32 12.91 65,608 552,854 -7.8
#362 30/11/2022
12.83
0.08
 2,034,700 12.75 12.99 12.50 0 251,265 -3.9
#363 29/11/2022
12.75
0
 1,844,100 12.75 12.99 12.37 88,621 167,730 -1.2
#364 28/11/2022
12.75
0.41
 1,754,000 12.33 12.83 12.37 466,500 454,908 0.2
#365 25/11/2022
12.33
0.12
 945,600 12.21 12.33 12.17 59,059 14,400 0.7
#366 24/11/2022
12.21
0.12
 912,700 12.09 12.29 11.88 580,707 553,421 0.4
#367 23/11/2022
12.09
0
 939,500 12.09 12.37 12.04 835,500 616,600 3.2
#368 22/11/2022
12.09
-0.12
 1,480,900 12.21 12.54 12.04 1,340,175 1,209,059 1.9
#369 21/11/2022
12.21
-0.17
 1,269,200 12.37 12.62 12.09 848,344 550,405 4.4
#370 18/11/2022
12.37
-0.25
 2,423,900 12.62 12.62 11.88 1,703,059 1,134,100 8.5
#371 17/11/2022
12.62
0.33
 3,941,100 12.29 12.83 12.13 2,809,100 190,145 40.1
#372 16/11/2022
12.29
0.74
 3,977,400 11.55 12.29 10.77 1,998,300 393,876 23.9
#373 15/11/2022
11.55
-0.50
 3,659,800 12.04 12.04 11.26 1,639,900 804,440 11.7
#374 14/11/2022
12.04
-0.17
 6,647,100 12.21 12.21 11.38 3,546,836 1,095,894 35.8
#375 11/11/2022
12.21
0.17
 2,205,600 12.04 12.33 12.04 1,232,275 427,688 11.9
#376 10/11/2022
12.04
-0.17
 3,820,600 12.21 12.21 11.47 897,000 67,000 12.1
#377 09/11/2022
12.21
0.25
 4,329,300 11.96 12.37 11.88 739,008 1,710,151 -14.4
#378 08/11/2022
11.96
0.12
 6,443,500 11.84 11.96 11.01 268,307 2,383,466 -30.7
#379 07/11/2022
11.84
-0.87
 4,888,900 12.70 12.95 11.84 991,200 2,156,100 -16.7
#380 04/11/2022
12.70
-0.50
 7,049,900 13.20 13.20 12.29 831,500 4,277,625 -53.1
#381 03/11/2022
13.20
-0.37
 1,892,200 13.57 13.57 13.20 761,500 1,248,612 -7.8
#382 02/11/2022
13.57
-0.12
 1,795,400 13.69 13.74 13.41 410,500 533,483 -2.0
#383 01/11/2022
13.69
0.17
 3,493,500 13.53 14.07 13.53 929,100 1,251,895 -5.4
#384 31/10/2022
13.53
-0.08
 1,557,600 13.61 13.69 13.20 163,500 597,911 -7.1
#385 28/10/2022
13.61
-0.08
 1,395,000 13.69 13.86 13.45 303,400 584,127 -4.6
#386 27/10/2022
13.69
0.54
 2,175,400 13.16 13.69 12.91 182,600 954,800 -12.5
#387 26/10/2022
13.16
-0.04
 920,400 13.20 13.28 12.87 142,600 121,800 0.3
#388 25/10/2022
13.20
0.04
 1,694,800 13.16 13.61 12.70 249,400 345,100 -1.4
#389 24/10/2022
13.16
-0.45
 2,220,500 13.61 13.69 12.99 42,100 182,600 -2.2
#390 21/10/2022
13.61
-0.25
 1,821,700 13.86 14.02 13.36 391,900 186,600 3.6
#391 20/10/2022
13.86
0.08
 2,614,200 13.78 14.02 12.83 743,400 610,700 2.5
#392 19/10/2022
13.78
-0.08
 658,800 13.86 14.15 13.69 140,000 55,200 1.5
#393 18/10/2022
13.86
0.25
 1,121,300 13.61 13.98 13.61 86,600 391,951 -5.1
#394 17/10/2022
13.61
-0.41
 1,415,900 14.02 14.02 13.32 123,800 743,435 -10.2
#395 14/10/2022
14.02
0.17
 1,021,900 13.86 14.40 13.90 1,640,387 1,457,400 3.1
#396 13/10/2022
13.86
0
 1,504,700 13.86 14.31 13.74 867,626 86,600 13.1
#397 12/10/2022
13.86
0.50
 2,042,400 13.36 14.02 13.24 18,200 123,800 -1.8
#398 11/10/2022
13.36
-0.58
 4,543,200 13.94 14.02 13.12 1,669,800 1,883,987 -3.5
#399 10/10/2022
13.94
-0.45
 3,301,800 14.40 14.40 13.49 378,800 867,626 -8.3
#400 07/10/2022
14.40
-0.58
 3,189,500 14.97 14.97 14.02 257,925 18,175 4.2

Chính sách bảo mật | Điều khoản sử dụng |