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)
27/04/2022
15.85
 2,477,600 15.53 15.97 15.18 245,500 152,800 2.3
26/04/2022
15.53
 4,387,900 14.93 15.59 14.39 1,136,400 130,400 24.2
25/04/2022
14.93
 4,043,700 15.94 16.10 14.83 577,500 223,200 8.7
22/04/2022
15.94
 3,343,400 15.78 16.29 15.66 318,900 1,334,700 -25.5
21/04/2022
15.78
 4,749,600 16.32 16.35 15.28 749,400 80,800 16.9
20/04/2022
16.32
 3,150,300 16.42 16.61 16.29 620,000 530,500 2.3
19/04/2022
16.42
 3,081,000 16.48 16.80 16.39 524,100 144,100 9.9
18/04/2022
16.48
 3,617,400 16.67 16.92 16.23 477,500 168,000 8.1
15/04/2022
16.67
 5,895,200 17.31 17.43 16.64 92,500 197,600 -2.7
14/04/2022
17.31
 3,783,800 17.75 17.81 17.31 181,400 261,000 -2.2
13/04/2022
17.75
 3,384,900 17.62 17.91 17.43 177,000 43,500 3.7
12/04/2022
17.62
 3,126,000 17.91 17.94 17.50 199,100 181,800 0.5
08/04/2022
17.91
 2,462,900 18.32 18.54 17.91 65,300 85,800 -0.6
07/04/2022
18.32
 6,900,400 18.38 18.70 18.32 103,200 229,200 -3.7
06/04/2022
18.38
 4,630,400 18.22 18.54 18.10 134,600 9,800 3.6
05/04/2022
18.22
 2,532,700 18.45 18.70 18.22 673,700 220,500 13.1
04/04/2022
18.45
 5,171,400 18.67 18.95 18.38 367,300 465,400 -2.9
01/04/2022
18.67
 7,510,400 17.97 18.67 17.75 201,400 31,000 4.9
31/03/2022
17.97
 2,562,900 17.94 18.19 17.84 792,300 148,700 18.3
30/03/2022
17.94
 5,840,700 17.46 18.00 17.50 2,358,000 122,400 63.0
29/03/2022
17.46
 1,820,800 17.37 17.56 17.27 60,500 9,000 1.4
28/03/2022
17.37
 3,373,300 17.72 17.88 17.31 854,100 147,200 19.6
25/03/2022
17.72
 2,374,000 17.81 17.88 17.72 896,900 106,200 22.2
24/03/2022
17.81
 2,563,200 17.75 17.94 17.62 494,800 14,700 13.5
23/03/2022
17.75
 2,676,600 17.94 18.07 17.75 411,000 122,200 8.2
22/03/2022
17.94
 3,100,400 17.94 18.07 17.84 243,600 169,900 2.1
21/03/2022
17.94
 3,361,200 17.50 17.94 17.50 353,500 104,100 6.9
18/03/2022
17.50
 2,331,600 17.43 17.84 17.50 115,300 193,900 -2.2
17/03/2022
17.43
 3,335,700 17.21 17.62 17.27 884,800 37,500 23.3
16/03/2022
17.21
 3,690,400 17.24 17.37 17.12 339,600 1,334,000 -27.0
15/03/2022
17.24
 2,024,200 17.18 17.40 17.18 60,400 407,700 -9.4
14/03/2022
17.18
 2,358,200 17.31 17.34 17.08 120,900 101,500 0.5
11/03/2022
17.31
 2,941,600 17.08 17.37 17.05 269,300 283,200 -0.4
10/03/2022
17.08
 4,006,000 17.12 17.46 17.08 358,900 2,594,000 -60.7
09/03/2022
17.12
 4,310,900 17.34 17.43 17.12 80,000 1,389,400 -35.6
08/03/2022
17.34
 4,817,700 17.37 17.50 17.31 115,000 1,444,100 -36.5
07/03/2022
17.37
 6,996,500 17.75 17.75 17.21 560,700 3,677,200 -85.2
04/03/2022
17.75
 3,674,300 17.91 18.07 17.75 471,200 1,665,300 -33.6
03/03/2022
17.91
 4,099,800 17.34 17.91 17.31 955,900 258,600 19.4
02/03/2022
17.34
 11,479,300 18.10 18.10 17.31 647,400 6,168,400 -153.3
01/03/2022
18.10
 6,802,600 18.26 18.32 17.97 92,900 1,991,700 -54.1
28/02/2022
18.26
 4,814,300 18.54 18.60 18.16 151,600 2,007,500 -53.6
25/02/2022
18.54
 4,047,700 18.26 18.73 18.45 2,488,700 1,747,800 21.7
24/02/2022
18.26
 14,817,600 18.79 18.79 17.75 641,400 8,534,100 -226.8
23/02/2022
18.79
 4,830,000 18.73 18.95 18.70 807,100 1,091,200 -8.4
22/02/2022
18.73
 4,648,000 18.76 18.79 18.35 77,800 208,600 -3.8
21/02/2022
18.76
 6,166,700 18.70 18.79 18.29 216,700 182,500 1.0
18/02/2022
18.70
 3,744,200 18.86 18.86 18.51 163,100 67,600 2.8
17/02/2022
18.86
 3,130,000 18.54 18.86 18.51 165,000 148,200 0.5
16/02/2022
18.54
 4,300,300 18.70 18.92 18.45 118,100 1,288,700 -34.3
15/02/2022
18.70
 5,535,200 18.51 18.83 18.29 290,500 1,745,000 -42.5
14/02/2022
18.51
 15,851,700 19.78 19.78 18.51 1,030,200 6,424,600 -161.5
11/02/2022
19.78
 4,089,300 19.97 20.06 19.71 173,700 1,362,500 -37.2
10/02/2022
19.97
 5,831,800 20.03 20.06 19.62 1,196,500 179,500 31.9
09/02/2022
20.03
 7,762,300 19.90 20.60 19.97 472,300 1,206,600 -23.5
08/02/2022
19.90
 5,773,600 19.71 20.16 19.59 517,800 290,300 7.1
07/02/2022
19.71
 5,636,100 19.59 20.22 19.71 1,182,500 316,100 27.3
28/01/2022
19.59
 4,433,000 19.52 19.84 19.49 693,400 175,400 16.1
27/01/2022
19.52
 4,975,900 19.46 19.97 19.33 683,700 585,100 3.1
26/01/2022
19.46
 8,119,600 19.05 19.97 19.08 539,000 667,900 -4.8
25/01/2022
19.05
 4,307,300 18.38 19.05 18.35 645,200 149,100 14.6
24/01/2022
18.38
 4,631,300 18.51 18.89 18.19 570,000 158,000 12.1
21/01/2022
18.51
 3,996,600 18.45 19.02 18.26 53,700 136,200 -2.4
20/01/2022
18.45
 2,442,200 18.35 18.57 18.00 1,053,900 159,900 25.8
19/01/2022
18.35
 3,126,200 18.73 18.89 18.19 194,200 722,100 -15.4
18/01/2022
18.73
 4,770,700 19.59 19.59 18.07 1,042,300 66,100 28.5
17/01/2022
19.59
 4,093,100 19.40 19.97 19.37 599,100 690,100 -3.0
14/01/2022
19.40
 2,685,100 19.52 19.65 19.14 180,100 69,000 3.4
13/01/2022
19.52
 10,388,600 19.62 20.60 19.52 727,100 844,700 -3.6
12/01/2022
19.62
 5,575,800 18.57 19.78 18.38 306,000 368,000 -1.7
11/01/2022
18.57
 4,728,700 18.76 19.02 18.38 259,100 114,200 4.3
10/01/2022
18.76
 5,767,800 19.21 19.40 18.76 814,000 220,600 17.9
07/01/2022
19.21
 4,097,600 19.33 19.56 19.18 164,600 459,200 -8.9
06/01/2022
19.33
 6,758,800 19.33 19.68 18.99 1,120,200 847,700 8.2
05/01/2022
19.33
 6,545,900 19.71 19.81 19.33 341,000 235,800 3.2
04/01/2022
19.71
 6,809,800 19.56 20.13 19.65 1,033,800 316,000 22.6
31/12/2021
19.56
 7,209,800 19.40 20.22 19.14 75,800 284,600 -6.6
30/12/2021
19.40
 3,794,800 19.40 19.75 19.27 304,900 37,400 8.2
29/12/2021
19.40
 6,732,400 19.33 19.90 19.33 705,200 595,000 3.5
28/12/2021
19.33
 8,552,300 18.22 19.49 18.16 1,359,100 567,400 23.1
27/12/2021
18.22
 4,551,200 18.19 18.73 18.19 172,800 145,400 0.8
24/12/2021
18.19
 3,390,900 17.02 18.19 17.24 571,800 355,500 6.0
23/12/2021
17.02
 7,168,600 17.69 17.97 16.86 602,600 149,500 12.3
22/12/2021
17.69
 10,243,600 18.64 18.83 17.62 671,000 284,200 10.9
21/12/2021
18.64
 3,182,800 18.76 18.89 18.57 728,300 10,300 21.2
20/12/2021
18.76
 4,979,300 18.70 19.02 18.45 1,792,400 99,500 50.4
17/12/2021
18.70
 5,496,100 18.83 19.14 18.64 1,003,800 2,603,800 -47.2
16/12/2021
18.83
 3,467,900 19.05 19.33 18.70 947,300 1,201,900 -7.6
15/12/2021
19.05
 4,567,700 18.76 19.56 18.54 360,700 531,700 -5.2
14/12/2021
18.76
 4,900,600 19.05 19.33 18.76 83,800 578,400 -14.7
13/12/2021
19.05
 6,201,300 19.46 19.68 19.02 365,900 823,200 -13.8
10/12/2021
19.46
 4,162,000 19.49 19.90 19.37 90,800 341,300 -7.7
09/12/2021
19.49
 3,420,900 19.21 19.59 18.89 280,200 107,700 5.3
08/12/2021
19.21
 6,574,700 19.02 19.78 18.79 470,700 598,800 -3.8
07/12/2021
19.02
 4,231,300 18.45 19.30 18.41 918,200 231,000 20.4
06/12/2021
18.45
 9,007,300 19.65 19.78 18.29 598,800 2,149,000 -46.7
03/12/2021
19.65
 9,937,000 19.97 20.44 19.65 301,200 1,254,600 -30.3
02/12/2021
19.97
 6,081,500 20.28 20.60 19.97 201,000 518,200 -10.1
01/12/2021
20.28
 6,340,200 19.33 20.28 19.37 587,500 315,500 8.4
30/11/2021
19.33
 8,085,900 19.97 20.47 19.33 207,300 1,891,240 -52.1

Chính sách bảo mật | Điều khoản sử dụng |