Ngân hàng TMCP Phát triển TPHCM (hdb)

27.05
0.20
(0.74%)
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
(2024-08-20) 		0.05 0.19% 114,469,900 -18,718,368 -501.4
26.20
27.70
26.85
2 tháng
(2024-07-22) 		1.55 6.13% 266,707,400 18,052,180 436.0
24.50
27.70
26.85
3 tháng
(2024-06-21) 		4.61 20.76% 465,056,100 14,909,571 400.9
21.47
27.70
26.85
6 tháng
(2024-03-25) 		4.23 18.70% 894,756,800 -34,941,993 -767.7
21.32
27.70
26.85
12 tháng
(2023-09-25) 		10.14 60.66% 1,823,086,300 -43,234,161 -914.1
16.28
27.70
26.85
24 tháng
(2022-09-30) 		11.68 76.95% 2,500,147,900 2,143,135 -32.2
11.09
27.70
26.85
36 tháng
(2021-10-05) 		11.32 72.89% 3,438,067,500 10,078,243 76.4
11.09
27.70
26.85
60 tháng
(2019-10-16) 		18.18 209.79% 4,863,504,800 -56,617,677 -1,340.7
5.30
27.70
26.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/09/2022
15.72
 672,700 15.53 15.78 15.34 73,649 6,400 1.7
19/09/2022
15.53
 1,335,900 15.85 16.04 15.40 424,397 195,869 5.6
16/09/2022
15.85
 987,900 15.94 16.16 15.85 114,843 255,825 -3.5
15/09/2022
15.94
 1,009,300 15.97 16.35 15.88 2,110,809 2,085,376 -5.7
14/09/2022
15.97
 1,933,100 16.42 16.42 15.91 31,705 257,570 1.4
13/09/2022
16.42
 743,300 16.26 16.48 16.16 275,600 232,851 1.4
12/09/2022
16.26
 1,065,300 16.35 16.73 16.26 431,214 81,082 8.2
09/09/2022
16.35
 1,653,200 16.16 16.48 15.85 350,500 31,700 8.2
08/09/2022
16.16
 1,921,700 16.54 17.12 16.16 341,100 57,600 7.2
07/09/2022
16.54
 4,550,200 16.92 17.27 16.54 2,135,100 424,700 44.6
06/09/2022
16.92
 2,019,300 16.73 17.02 16.61 1,264,300 350,500 24.4
05/09/2022
16.73
 1,320,000 16.92 16.92 16.51 597,500 341,100 6.8
31/08/2022
16.92
 2,386,100 16.67 16.92 16.48 1,452,900 173,700 34.2
30/08/2022
16.67
 1,632,200 16.45 16.70 16.42 523,000 86,700 11.5
29/08/2022
16.45
 2,814,100 16.67 16.67 16.04 249,600 1,328,200 -28.0
26/08/2022
16.67
 2,083,700 16.77 16.92 16.67 737,300 152,100 15.4
25/08/2022
16.77
 2,176,200 16.42 16.77 16.29 759,900 466,800 7.8
24/08/2022
16.42
 1,560,000 16.29 16.54 16.29 98,300 70,500 0.7
23/08/2022
16.29
 2,488,600 16.13 16.32 15.88 820,200 1,043,600 -5.7
22/08/2022
16.13
 2,751,700 16.64 16.64 16.13 470,400 1,205,000 -18.7
19/08/2022
16.64
 3,826,300 16.99 16.99 16.64 2,486,600 2,076,600 10.8
18/08/2022
16.99
 5,013,300 16.96 17.05 16.80 2,783,200 206,600 69.1
17/08/2022
16.96
 4,696,900 16.70 16.99 16.70 3,177,600 66,700 83.2
16/08/2022
16.70
 2,330,800 16.67 16.73 16.48 1,456,500 100,000 35.7
15/08/2022
16.67
 4,823,100 16.10 16.67 16.13 2,498,100 104,400 63.0
12/08/2022
16.10
 1,486,600 16.04 16.13 16.01 517,500 58,400 11.7
11/08/2022
16.04
 4,795,700 15.88 16.23 16.01 2,005,600 135,300 47.3
10/08/2022
15.88
 1,973,800 15.94 15.97 15.78 1,068,900 21,700 26.2
09/08/2022
15.94
 3,084,200 15.85 15.97 15.78 1,942,400 74,600 47.0
08/08/2022
15.85
 2,331,400 15.66 15.91 15.66 1,109,800 137,700 24.3
05/08/2022
15.66
 1,668,400 15.78 15.78 15.53 143,800 53,900 2.2
04/08/2022
15.78
 2,244,800 15.75 16.07 15.66 190,900 118,000 1.8
03/08/2022
15.75
 1,828,300 15.75 15.78 15.59 409,800 7,400 10.0
02/08/2022
15.75
 2,238,100 15.66 15.88 15.59 196,700 153,800 1.1
01/08/2022
15.66
 2,445,900 15.31 15.72 15.34 255,800 98,700 3.9
29/07/2022
15.31
 1,777,600 15.47 15.63 15.31 51,300 207,500 -3.8
28/07/2022
15.47
 2,767,900 15.15 15.53 15.18 491,600 164,500 8.0
27/07/2022
15.15
 692,700 14.96 15.15 14.86 192,100 14,400 4.2
26/07/2022
14.96
 823,200 14.96 15.05 14.90 139,800 33,300 2.5
25/07/2022
14.96
 793,000 15.09 15.09 14.93 223,900 25,900 4.7
22/07/2022
15.09
 1,149,300 15.25 15.34 15.09 80,100 164,700 -2.0
21/07/2022
15.25
 2,225,400 15.12 15.47 15.21 156,700 180,500 -0.6
20/07/2022
15.12
 1,318,300 14.83 15.18 14.99 373,500 58,200 7.5
19/07/2022
14.83
 848,900 14.90 14.93 14.74 198,600 134,300 1.5
18/07/2022
14.90
 787,300 14.96 15.18 14.90 76,400 66,900 0.2
15/07/2022
14.96
 1,566,300 15.02 15.18 14.93 423,200 525,900 -2.4
14/07/2022
15.02
 1,603,600 15.02 15.05 14.74 209,800 990,300 -18.5
13/07/2022
15.02
 1,282,900 14.90 15.21 14.83 185,200 229,200 -1.0
12/07/2022
14.90
 770,300 14.52 14.90 14.58 145,200 69,900 1.8
11/07/2022
14.52
 1,518,800 15.02 15.02 14.52 457,100 232,500 5.1
08/07/2022
15.02
 1,115,300 15.21 15.31 15.02 358,200 403,700 5.1
07/07/2022
15.21
 1,007,500 15.12 15.34 15.09 192,100 102,800 2.1
06/07/2022
15.12
 3,078,000 15.69 15.69 14.90 500,500 2,453,000 -46.6
05/07/2022
15.69
 2,225,700 15.56 15.82 15.50 724,900 66,500 16.3
04/07/2022
15.56
 1,048,500 15.53 15.72 15.50 528,800 113,900 10.2
01/07/2022
15.53
 2,049,800 15.21 15.53 14.86 1,162,200 56,400 27.1
30/06/2022
15.21
 2,399,900 15.47 15.75 15.21 1,762,800 126,600 39.3
29/06/2022
15.47
 1,397,100 15.37 15.66 14.96 885,800 225,200 16.2
28/06/2022
15.37
 2,159,200 14.80 15.59 14.71 411,400 237,500 4.2
27/06/2022
14.80
 1,268,100 14.58 14.86 14.58 295,800 133,100 3.8
24/06/2022
14.58
 2,243,200 14.90 15.21 14.58 438,600 1,531,700 -25.1
23/06/2022
14.90
 997,000 14.96 15.02 14.74 80,100 164,700 -2.0
22/06/2022
14.96
 1,570,400 14.96 15.28 14.96 176,700 398,800 -5.2
21/06/2022
14.96
 1,663,100 15.05 15.21 14.71 546,300 162,900 9.0
20/06/2022
15.05
 1,923,600 15.59 15.59 14.83 424,600 232,200 4.6
17/06/2022
15.59
 2,041,400 15.82 15.82 15.15 915,300 158,200 18.6
16/06/2022
15.82
 2,201,600 15.53 16.16 15.47 1,144,800 209,500 23.3
15/06/2022
15.53
 3,231,500 15.78 15.85 15.18 1,541,200 1,431,500 2.7
14/06/2022
15.78
 2,729,000 15.56 16.04 15.28 1,809,300 364,200 36.0
13/06/2022
15.56
 2,229,000 16.42 16.42 15.53 873,400 248,200 15.3
10/06/2022
16.42
 3,244,500 16.35 16.73 16.16 1,655,800 99,800 40.3
09/06/2022
16.35
 865,000 16.45 16.48 16.29 289,600 143,700 3.8
08/06/2022
16.45
 2,656,600 16.04 16.64 15.88 1,169,300 1,665,400 -12.9
07/06/2022
16.04
 1,542,300 16.04 16.20 15.72 376,800 139,500 6.0
06/06/2022
16.04
 1,590,300 16.10 16.32 15.85 1,181,200 149,800 26.2
03/06/2022
16.10
 1,109,800 16.48 16.48 15.97 373,600 121,700 6.4
02/06/2022
16.48
 1,996,500 16.58 16.61 16.39 1,573,900 109,500 38.1
01/06/2022
16.58
 2,355,800 16.54 16.77 16.23 812,100 106,200 18.5
31/05/2022
16.54
 2,242,700 16.39 16.54 16.29 1,390,900 158,100 32.2
30/05/2022
16.39
 1,969,700 16.35 16.54 16.29 1,162,700 156,400 26.0
27/05/2022
16.35
 1,672,700 16.20 16.39 16.04 853,100 104,000 19.3
26/05/2022
16.20
 1,879,100 16.26 16.35 16.04 710,200 379,000 8.5
25/05/2022
16.26
 3,348,900 15.59 16.26 15.59 964,000 154,700 20.8
24/05/2022
15.59
 2,350,200 15.34 15.59 15.12 1,326,600 127,200 29.5
23/05/2022
15.34
 2,385,600 15.44 15.63 14.99 1,397,300 542,700 20.7
20/05/2022
15.44
 2,321,500 15.40 15.66 15.21 1,271,800 383,800 21.6
19/05/2022
15.40
 3,109,400 15.21 15.47 14.74 1,513,000 612,300 21.9
18/05/2022
15.21
 2,847,700 15.21 15.44 14.96 1,171,300 491,900 16.3
17/05/2022
15.21
 2,515,100 14.26 15.21 13.98 519,400 233,600 6.9
16/05/2022
14.26
 2,452,800 14.07 14.55 13.95 468,900 169,500 6.7
13/05/2022
14.07
 4,888,300 14.55 14.77 13.63 891,600 376,400 11.6
12/05/2022
14.55
 2,914,500 15.37 15.37 14.45 403,600 430,200 -0.5
11/05/2022
15.37
 1,473,500 15.25 15.53 15.05 358,200 403,700 -1.1
10/05/2022
15.25
 3,446,700 14.58 15.34 14.20 495,300 330,900 4.0
09/05/2022
14.58
 4,028,300 15.25 15.25 14.45 358,100 315,800 1.0
06/05/2022
15.25
 2,186,300 15.94 15.94 15.21 57,600 146,400 -2.1
05/05/2022
15.94
 1,473,300 15.72 15.97 15.53 217,800 227,400 -0.2
04/05/2022
15.72
 2,188,600 16.04 16.04 15.72 56,200 181,200 -3.1
29/04/2022
16.04
 2,248,100 15.97 16.13 15.85 778,500 173,300 15.3
28/04/2022
15.97
 2,841,700 15.85 16.13 15.85 1,609,400 302,700 33.0

Chính sách bảo mật | Điều khoản sử dụng |