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) 		-2.10 -8.84% 225,408,500 12,388,366 274.3
21.15
26.65
21.65
2 tháng
(2024-11-18) 		1.19 5.82% 409,161,000 -6,112,827 -191.7
20.46
26.65
21.65
3 tháng
(2024-10-17) 		-0.52 -2.33% 570,108,700 -29,216,960 -797.1
20.46
26.65
21.65
6 tháng
(2024-07-19) 		0.86 4.13% 1,021,881,100 -81,903,357 -2,196.8
20.42
26.65
21.65
12 tháng
(2024-01-22) 		4.68 27.59% 1,907,619,000 -149,172,027 -3,772.7
16.81
26.65
21.65
24 tháng
(2023-01-27) 		9.96 85.24% 3,045,052,200 -106,670,162 -2,917.1
11.16
26.65
21.65
36 tháng
(2022-02-07) 		5.22 31.78% 3,734,390,400 -90,383,106 -2,564.0
9.24
26.65
21.65
60 tháng
(2020-02-11) 		14.22 191.49% 5,478,804,660 -164,631,876 -4,202.9
4.42
26.65
21.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/01/2023
10.99
 1,976,100 10.96 11.19 10.96 441,011 898,500 -7.6
12/01/2023
10.96
 752,000 11.03 11.16 10.96 37,925 145,600 -1.8
11/01/2023
11.03
 2,548,800 11.06 11.16 10.96 773,037 1,415,300 -10.7
10/01/2023
11.06
 1,018,300 11.06 11.13 10.90 747,760 813,011 -1.1
09/01/2023
11.06
 1,219,200 10.86 11.13 10.93 239,303 37,925 3.4
06/01/2023
10.86
 1,712,400 10.83 11.16 10.80 77,480 301,600 -3.7
05/01/2023
10.83
 2,027,600 10.80 10.90 10.76 580,100 719,100 -2.3
04/01/2023
10.80
 1,634,700 10.90 11.09 10.80 602,450 239,400 5.9
03/01/2023
10.90
 946,300 10.53 10.90 10.50 925,550 717,480 3.4
30/12/2022
10.53
 1,525,800 10.50 10.53 10.33 83,930 656,700 -9.1
29/12/2022
10.50
 1,361,200 10.70 10.83 10.50 54,297 602,450 -8.7
28/12/2022
10.70
 1,180,400 10.80 10.90 10.56 446,522 608,950 -2.6
27/12/2022
10.80
 2,151,200 10.73 10.90 10.70 831,687 83,877 12.2
26/12/2022
10.73
 2,065,400 11.23 11.36 10.66 459,987 54,350 6.6
23/12/2022
11.23
 1,302,300 11.13 11.23 11.06 477,900 46,500 7.3
22/12/2022
11.13
 1,303,400 11.09 11.32 11.03 183,400 200,362 -0.3
21/12/2022
11.09
 2,288,900 10.99 11.23 10.90 521,793 6,902 8.7
20/12/2022
10.99
 6,344,800 11.46 11.56 10.80 1,825,000 1,664,169 2.7
19/12/2022
11.46
 4,321,600 11.42 11.82 11.46 885,700 245,463 11.1
16/12/2022
11.42
 6,009,700 11.06 11.52 11.06 1,240,776 521,793 12.4
15/12/2022
11.06
 5,372,600 10.86 11.09 10.86 789,184 1,825,000 -17.3
14/12/2022
10.86
 2,416,000 10.86 10.99 10.83 423,100 985,700 -9.3
13/12/2022
10.86
 3,731,900 10.70 11.09 10.63 931,643 1,352,076 -6.9
12/12/2022
10.70
 3,855,500 11.09 11.32 10.70 10,800 789,184 -12.6
09/12/2022
11.09
 2,828,900 10.90 11.23 10.90 667,761 323,100 5.8
08/12/2022
10.90
 4,564,600 10.50 11.06 10.70 916,203 1,077,543 -2.7
07/12/2022
10.50
 1,569,900 10.83 10.90 10.47 5,841 10,800 -0.1
06/12/2022
10.83
 5,460,300 11.19 11.52 10.83 492,254 667,761 -2.9
05/12/2022
11.19
 3,911,000 10.90 11.32 10.99 251,265 659,003 -6.9
02/12/2022
10.90
 2,276,600 10.53 10.90 10.63 147,730 5,841 2.3
01/12/2022
10.53
 3,183,800 10.27 10.66 10.33 65,608 552,854 -7.8
30/11/2022
10.27
 2,034,700 10.20 10.40 10.00 0 251,265 -3.9
29/11/2022
10.20
 1,844,100 10.20 10.40 9.90 88,621 167,730 -1.2
28/11/2022
10.20
 1,754,000 9.87 10.27 9.90 466,500 454,908 0.2
25/11/2022
9.87
 945,600 9.77 9.87 9.74 59,059 14,400 0.7
24/11/2022
9.77
 912,700 9.67 9.84 9.51 580,707 553,421 0.4
23/11/2022
9.67
 939,500 9.67 9.90 9.64 835,500 616,600 3.2
22/11/2022
9.67
 1,480,900 9.77 10.04 9.64 1,340,175 1,209,059 1.9
21/11/2022
9.77
 1,269,200 9.90 10.10 9.67 848,344 550,405 4.4
18/11/2022
9.90
 2,423,900 10.10 10.10 9.51 1,703,059 1,134,100 8.5
17/11/2022
10.10
 3,941,100 9.84 10.27 9.71 2,809,100 190,145 40.1
16/11/2022
9.84
 3,977,400 9.24 9.84 8.62 1,998,300 393,876 23.9
15/11/2022
9.24
 3,659,800 9.64 9.64 9.01 1,639,900 804,440 11.7
14/11/2022
9.64
 6,647,100 9.77 9.77 9.11 3,546,836 1,095,894 35.8
11/11/2022
9.77
 2,205,600 9.64 9.87 9.64 1,232,275 427,688 11.9
10/11/2022
9.64
 3,820,600 9.77 9.77 9.18 897,000 67,000 12.1
09/11/2022
9.77
 4,329,300 9.57 9.90 9.51 739,008 1,710,151 -14.4
08/11/2022
9.57
 6,443,500 9.48 9.57 8.82 268,307 2,383,466 -30.7
07/11/2022
9.48
 4,888,900 10.17 10.37 9.48 991,200 2,156,100 -16.7
04/11/2022
10.17
 7,049,900 10.56 10.56 9.84 831,500 4,277,625 -53.1
03/11/2022
10.56
 1,892,200 10.86 10.86 10.56 761,500 1,248,612 -7.8
02/11/2022
10.86
 1,795,400 10.96 10.99 10.73 410,500 533,483 -2.0
01/11/2022
10.96
 3,493,500 10.83 11.26 10.83 929,100 1,251,895 -5.4
31/10/2022
10.83
 1,557,600 10.90 10.96 10.56 163,500 597,911 -7.1
28/10/2022
10.90
 1,395,000 10.96 11.09 10.76 303,400 584,127 -4.6
27/10/2022
10.96
 2,175,400 10.53 10.96 10.33 182,600 954,800 -12.5
26/10/2022
10.53
 920,400 10.56 10.63 10.30 142,600 121,800 0.3
25/10/2022
10.56
 1,694,800 10.53 10.90 10.17 249,400 345,100 -1.4
24/10/2022
10.53
 2,220,500 10.90 10.96 10.40 42,100 182,600 -2.2
21/10/2022
10.90
 1,821,700 11.09 11.23 10.70 391,900 186,600 3.6
20/10/2022
11.09
 2,614,200 11.03 11.23 10.27 743,400 610,700 2.5
19/10/2022
11.03
 658,800 11.09 11.32 10.96 140,000 55,200 1.5
18/10/2022
11.09
 1,121,300 10.90 11.19 10.90 86,600 391,951 -5.1
17/10/2022
10.90
 1,415,900 11.23 11.23 10.66 123,800 743,435 -10.2
14/10/2022
11.23
 1,021,900 11.09 11.52 11.13 1,640,387 1,457,400 3.1
13/10/2022
11.09
 1,504,700 11.09 11.46 10.99 867,626 86,600 13.1
12/10/2022
11.09
 2,042,400 10.70 11.23 10.60 18,200 123,800 -1.8
11/10/2022
10.70
 4,543,200 11.16 11.23 10.50 1,669,800 1,883,987 -3.5
10/10/2022
11.16
 3,301,800 11.52 11.52 10.80 378,800 867,626 -8.3
07/10/2022
11.52
 3,189,500 11.98 11.98 11.23 257,925 18,175 4.2
06/10/2022
11.98
 1,398,600 12.22 12.55 11.89 271,121 108,825 2.9
05/10/2022
12.22
 1,523,000 12.22 12.58 12.22 675,650 378,800 5.5
04/10/2022
12.22
 2,228,800 12.15 12.55 12.08 846,600 257,925 10.9
03/10/2022
12.15
 1,385,800 12.64 12.64 12.08 186,925 271,025 -1.5
30/09/2022
12.64
 2,310,500 12.64 12.81 12.25 437,200 675,700 -4.6
29/09/2022
12.64
 1,383,700 12.64 12.78 12.61 639,000 252,234 7.4
28/09/2022
12.64
 866,700 12.74 12.74 12.41 85,600 370,786 -5.5
27/09/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
27/09/2022
12.74
 1,594,200 12.39 12.88 12.41 282,368 533,862 -4.9
26/09/2022
12.39
 2,621,100 12.84 12.84 12.31 109,983 847,529 -17.3
23/09/2022
12.84
 833,900 13.05 13.10 12.84 6,400 30,500 -0.6
22/09/2022
13.05
 664,200 13.05 13.05 12.84 125,650 434,895 -7.6
21/09/2022
13.05
 818,200 13.10 13.18 12.86 304,825 259,016 1.1
20/09/2022
13.10
 672,700 12.94 13.15 12.78 73,649 6,400 1.7
19/09/2022
12.94
 1,335,900 13.21 13.36 12.84 424,397 195,869 5.6
16/09/2022
13.21
 987,900 13.29 13.47 13.21 114,843 255,825 -3.5
15/09/2022
13.29
 1,009,300 13.31 13.63 13.23 2,110,809 2,085,376 -5.7
14/09/2022
13.31
 1,933,100 13.68 13.68 13.26 31,705 257,570 1.4
13/09/2022
13.68
 743,300 13.55 13.73 13.47 275,600 232,851 1.4
12/09/2022
13.55
 1,065,300 13.63 13.95 13.55 431,214 81,082 8.2
09/09/2022
13.63
 1,653,200 13.47 13.73 13.21 350,500 31,700 8.2
08/09/2022
13.47
 1,921,700 13.79 14.26 13.47 341,100 57,600 7.2
07/09/2022
13.79
 4,550,200 14.10 14.39 13.79 2,135,100 424,700 44.6
06/09/2022
14.10
 2,019,300 13.95 14.18 13.84 1,264,300 350,500 24.4
05/09/2022
13.95
 1,320,000 14.10 14.10 13.76 597,500 341,100 6.8
31/08/2022
14.10
 2,386,100 13.89 14.10 13.73 1,452,900 173,700 34.2
30/08/2022
13.89
 1,632,200 13.71 13.92 13.68 523,000 86,700 11.5
29/08/2022
13.71
 2,814,100 13.89 13.89 13.36 249,600 1,328,200 -28.0
26/08/2022
13.89
 2,083,700 13.97 14.10 13.89 737,300 152,100 15.4
25/08/2022
13.97
 2,176,200 13.68 13.97 13.58 759,900 466,800 7.8
24/08/2022
13.68
 1,560,000 13.58 13.79 13.58 98,300 70,500 0.7

Chính sách bảo mật | Điều khoản sử dụng |