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)
14/06/2023
12.98
 2,281,900 12.95 13.12 12.88 550,000 408,200 2.7
13/06/2023
12.95
 1,137,000 12.81 12.95 12.81 69,900 287,400 -4.0
12/06/2023
12.81
 2,593,000 12.88 13.02 12.77 488,800 2,094,300 -29.6
09/06/2023
12.88
 2,312,200 13.02 13.05 12.81 392,800 1,205,000 -15.1
08/06/2023
13.02
 2,181,900 13.22 13.29 13.02 188,500 403,600 -4.1
07/06/2023
13.22
 1,879,500 13.36 13.36 13.19 374,800 401,900 -0.5
06/06/2023
13.36
 3,518,300 13.26 13.36 13.15 2,380,600 308,300 39.5
05/06/2023
13.26
 3,207,300 13.26 13.43 13.19 1,176,600 374,800 15.3
02/06/2023
13.26
 4,897,100 12.95 13.29 12.98 441,900 561,700 -2.2
01/06/2023
12.95
 2,472,700 12.81 12.95 12.60 884,500 850,800 0.8
31/05/2023
12.81
 1,943,600 13.08 13.08 12.77 139,200 689,500 -10.2
30/05/2023
13.08
 2,316,000 13.08 13.15 12.95 1,164,800 766,600 7.5
29/05/2023: Cổ tức tiền mặt tỉ lệ: 10%
29/05/2023
13.08
 2,299,100 12.88 13.15 12.95 1,077,900 327,500 14.1
26/05/2023
12.88
 1,205,500 12.88 12.91 12.81 40,400 55,000 -0.3
25/05/2023
12.88
 1,669,200 12.88 12.88 12.78 728,700 962,500 -4.5
24/05/2023
12.88
 1,704,900 12.78 12.94 12.81 987,900 398,400 11.5
23/05/2023
12.78
 1,662,600 12.84 12.91 12.78 435,600 562,100 -2.5
22/05/2023
12.84
 1,740,800 12.78 12.88 12.74 441,800 484,000 -0.8
19/05/2023
12.78
 1,439,900 12.91 12.91 12.71 424,300 318,100 2.1
18/05/2023
12.91
 1,911,400 12.94 12.94 12.78 145,700 752,200 -11.8
17/05/2023
12.94
 1,869,100 12.88 12.94 12.84 1,172,900 58,100 21.8
16/05/2023
12.88
 1,586,300 12.81 12.91 12.81 691,900 322,200 7.2
15/05/2023
12.81
 2,679,100 12.81 12.98 12.81 87,100 233,700 -2.9
12/05/2023
12.81
 1,479,700 12.68 12.81 12.68 206,900 300,100 -1.8
11/05/2023
12.68
 1,270,700 12.64 12.74 12.61 298,000 164,900 2.6
10/05/2023
12.64
 976,300 12.58 12.68 12.55 121,100 90,900 0.6
09/05/2023
12.58
 1,228,900 12.78 12.81 12.58 487,700 266,700 4.3
08/05/2023
12.78
 2,375,300 12.58 12.81 12.58 1,365,600 470,100 17.2
05/05/2023
12.58
 1,320,900 12.45 12.58 12.31 930,500 262,400 12.7
04/05/2023
12.45
 759,500 12.48 12.51 12.35 408,000 327,100 1.5
28/04/2023
12.48
 1,022,300 12.55 12.61 12.41 322,900 116,000 3.9
27/04/2023
12.55
 962,100 12.48 12.58 12.31 541,700 195,500 6.6
26/04/2023
12.48
 1,420,500 12.12 12.48 12.08 668,710 363,850 5.8
25/04/2023
12.12
 1,497,000 12.38 12.45 12.08 133,400 800,603 -12.2
24/04/2023
12.38
 1,244,700 12.41 12.68 12.31 301,900 477,709 -3.3
21/04/2023
12.41
 1,674,000 12.68 12.68 12.41 534,700 711,900 -3.3
20/04/2023
12.68
 858,000 12.58 12.74 12.55 384,800 17,900 7.0
19/04/2023
12.58
 1,205,500 12.78 12.78 12.58 428,200 523,100 -1.8
18/04/2023
12.78
 2,131,800 12.74 12.81 12.61 958,135 599,381 6.9
17/04/2023
12.74
 1,407,200 12.88 12.88 12.74 641,800 528,365 2.2
14/04/2023
12.88
 2,385,600 13.01 13.04 12.88 1,292,400 444,812 16.5
13/04/2023
13.01
 2,446,000 12.98 13.01 12.74 1,562,900 317,200 24.5
12/04/2023
12.98
 2,952,300 12.91 13.01 12.91 2,079,700 451,500 32.0
11/04/2023
12.91
 2,261,800 13.01 13.01 12.74 917,600 234,063 13.4
10/04/2023
13.01
 3,730,900 12.78 13.04 12.88 2,768,744 133,600 51.9
07/04/2023
12.78
 2,563,700 12.98 12.98 12.68 452,500 462,200 -0.2
06/04/2023
12.98
 5,187,200 13.01 13.27 12.91 3,273,700 623,600 52.1
05/04/2023
13.01
 4,710,400 12.64 13.01 12.68 1,749,500 347,325 27.6
04/04/2023
12.64
 2,250,600 12.78 12.78 12.58 169,600 364,987 -3.7
03/04/2023
12.78
 2,932,500 12.71 12.88 12.55 765,200 314,800 8.7
31/03/2023
12.71
 5,629,100 12.35 12.81 12.35 2,789,240 919,500 36.0
30/03/2023
12.35
 5,695,100 11.95 12.48 12.08 1,195,360 574,806 11.6
29/03/2023
11.95
 1,069,700 11.98 12.12 11.92 280,337 200,800 1.4
28/03/2023
11.98
 2,171,200 12.02 12.08 11.85 1,083,135 647,650 7.9
27/03/2023
12.02
 1,265,000 11.92 12.05 11.82 815,935 234,781 10.6
24/03/2023
11.92
 1,377,400 11.65 12.02 11.69 1,023,800 163,200 15.5
23/03/2023
11.65
 1,840,000 11.65 11.72 11.56 1,420,700 907,500 9.1
22/03/2023
11.65
 3,366,300 11.49 11.75 11.49 1,795,500 2,148,700 -6.2
21/03/2023
11.49
 5,107,700 11.75 11.89 11.46 2,218,135 3,905,900 -4.1
20/03/2023
11.75
 2,908,600 12.22 12.22 11.62 703,835 1,875,844 -20.9
17/03/2023
12.22
 2,990,200 11.98 12.22 11.82 2,159,100 857,200 24.1
16/03/2023
11.98
 488,900 12.22 12.35 11.98 534,500 939,100 -7.2
15/03/2023
12.22
 1,620,500 11.92 12.35 12.05 1,709,200 1,487,400 4.1
14/03/2023
11.92
 1,783,200 12.18 12.18 11.92 1,083,300 1,154,377 -1.3
13/03/2023
12.18
 2,748,900 12.22 12.28 11.95 2,145,800 369,218 32.8
10/03/2023
12.22
 1,476,300 12.22 12.22 11.92 1,127,700 294,400 15.4
09/03/2023
12.22
 1,197,800 12.28 12.35 12.02 436,100 182,675 4.7
08/03/2023
12.28
 2,053,200 12.22 12.28 11.89 1,381,200 494,610 16.5
07/03/2023
12.22
 3,500,800 11.89 12.28 11.82 4,761,383 2,769,151 36.9
06/03/2023
11.89
 3,111,700 11.75 12.05 11.56 2,420,900 982,900 25.9
03/03/2023
11.75
 1,240,100 11.89 11.92 11.49 862,500 305,100 9.9
02/03/2023
11.89
 1,843,400 11.69 11.89 11.59 1,372,900 467,100 16.3
01/03/2023
11.69
 1,535,500 11.26 11.75 10.99 317,200 178,139 2.5
28/02/2023
11.26
 1,218,400 11.16 11.52 11.23 821,700 159,324 11.3
27/02/2023
11.16
 1,971,100 11.56 11.56 11.16 140,900 1,111,375 -16.4
24/02/2023
11.56
 1,578,400 11.92 12.02 11.56 589,300 821,733 -4.1
23/02/2023
11.92
 2,996,200 12.22 12.22 11.62 662,680 1,952,200 -23.3
22/02/2023
12.22
 1,912,300 12.55 12.55 12.22 620,494 716,600 -1.8
21/02/2023
12.55
 3,492,800 12.41 12.55 12.28 1,780,200 445,519 25.4
20/02/2023
12.41
 2,806,900 12.18 12.41 12.08 1,244,075 368,150 16.5
17/02/2023
12.18
 1,997,300 12.22 12.22 11.95 902,522 1,136,100 -4.3
16/02/2023
12.22
 2,971,500 11.75 12.22 11.72 2,186,454 538,871 30.5
15/02/2023
11.75
 1,811,500 11.65 11.92 11.62 726,050 544,826 3.2
14/02/2023
11.65
 1,486,800 11.92 12.02 11.65 1,149,740 556,271 10.5
13/02/2023
11.92
 1,903,400 11.98 11.98 11.52 1,351,627 447,400 16.3
10/02/2023
11.98
 1,596,100 12.02 12.08 11.82 1,212,100 544,300 12.1
09/02/2023
12.02
 1,714,800 12.08 12.18 11.75 716,956 588,050 2.3
08/02/2023
12.08
 1,806,900 11.89 12.15 11.69 780,580 307,600 8.7
07/02/2023
11.89
 1,096,800 12.22 12.28 11.89 482,288 89,788 7.1
06/02/2023
12.22
 1,709,800 12.25 12.25 11.92 1,145,460 303,825 15.6
03/02/2023
12.25
 2,494,000 12.12 12.25 11.75 1,276,183 303,500 18.0
02/02/2023
12.12
 2,459,300 12.55 12.58 12.12 902,205 45,000 15.7
01/02/2023
12.55
 5,421,700 12.31 12.88 12.35 2,840,300 525,321 44.0
31/01/2023
12.31
 3,538,500 12.05 12.31 11.92 1,746,372 493,700 23.4
30/01/2023
12.05
 3,766,500 11.69 12.08 11.69 2,989,079 402,109 47.2
27/01/2023
11.69
 1,546,900 11.56 11.89 11.65 444,375 303,893 2.5
19/01/2023
11.56
 2,909,600 11.52 11.75 11.49 2,413,687 2,323,695 1.6
18/01/2023
11.52
 2,425,400 11.39 11.72 11.39 770,507 292,900 8.3
17/01/2023
11.39
 1,924,400 11.16 11.39 11.23 145,645 444,375 -5.2
16/01/2023
11.16
 2,329,200 10.99 11.23 11.03 1,915,248 1,297,687 10.4

Chính sách bảo mật | Điều khoản sử dụng |