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)
23/08/2022
13.58
 2,488,600 13.44 13.60 13.23 820,200 1,043,600 -5.7
22/08/2022
13.44
 2,751,700 13.87 13.87 13.44 470,400 1,205,000 -18.7
19/08/2022
13.87
 3,826,300 14.16 14.16 13.87 2,486,600 2,076,600 10.8
18/08/2022
14.16
 5,013,300 14.13 14.21 14.00 2,783,200 206,600 69.1
17/08/2022
14.13
 4,696,900 13.92 14.16 13.92 3,177,600 66,700 83.2
16/08/2022
13.92
 2,330,800 13.89 13.95 13.73 1,456,500 100,000 35.7
15/08/2022
13.89
 4,823,100 13.42 13.89 13.44 2,498,100 104,400 63.0
12/08/2022
13.42
 1,486,600 13.36 13.44 13.34 517,500 58,400 11.7
11/08/2022
13.36
 4,795,700 13.23 13.52 13.34 2,005,600 135,300 47.3
10/08/2022
13.23
 1,973,800 13.29 13.31 13.15 1,068,900 21,700 26.2
09/08/2022
13.29
 3,084,200 13.21 13.31 13.15 1,942,400 74,600 47.0
08/08/2022
13.21
 2,331,400 13.05 13.26 13.05 1,109,800 137,700 24.3
05/08/2022
13.05
 1,668,400 13.15 13.15 12.94 143,800 53,900 2.2
04/08/2022
13.15
 2,244,800 13.13 13.39 13.05 190,900 118,000 1.8
03/08/2022
13.13
 1,828,300 13.13 13.15 12.99 409,800 7,400 10.0
02/08/2022
13.13
 2,238,100 13.05 13.23 12.99 196,700 153,800 1.1
01/08/2022
13.05
 2,445,900 12.76 13.10 12.78 255,800 98,700 3.9
29/07/2022
12.76
 1,777,600 12.89 13.02 12.76 51,300 207,500 -3.8
28/07/2022
12.89
 2,767,900 12.62 12.94 12.65 491,600 164,500 8.0
27/07/2022
12.62
 692,700 12.47 12.62 12.39 192,100 14,400 4.2
26/07/2022
12.47
 823,200 12.47 12.55 12.41 139,800 33,300 2.5
25/07/2022
12.47
 793,000 12.57 12.57 12.44 223,900 25,900 4.7
22/07/2022
12.57
 1,149,300 12.70 12.78 12.57 80,100 164,700 -2.0
21/07/2022
12.70
 2,225,400 12.60 12.89 12.68 156,700 180,500 -0.6
20/07/2022
12.60
 1,318,300 12.36 12.65 12.49 373,500 58,200 7.5
19/07/2022
12.36
 848,900 12.41 12.44 12.28 198,600 134,300 1.5
18/07/2022
12.41
 787,300 12.47 12.65 12.41 76,400 66,900 0.2
15/07/2022
12.47
 1,566,300 12.52 12.65 12.44 423,200 525,900 -2.4
14/07/2022
12.52
 1,603,600 12.52 12.55 12.28 209,800 990,300 -18.5
13/07/2022
12.52
 1,282,900 12.41 12.68 12.36 185,200 229,200 -1.0
12/07/2022
12.41
 770,300 12.10 12.41 12.15 145,200 69,900 1.8
11/07/2022
12.10
 1,518,800 12.52 12.52 12.10 457,100 232,500 5.1
08/07/2022
12.52
 1,115,300 12.68 12.76 12.52 358,200 403,700 5.1
07/07/2022
12.68
 1,007,500 12.60 12.78 12.57 192,100 102,800 2.1
06/07/2022
12.60
 3,078,000 13.07 13.07 12.41 500,500 2,453,000 -46.6
05/07/2022
13.07
 2,225,700 12.97 13.18 12.92 724,900 66,500 16.3
04/07/2022
12.97
 1,048,500 12.94 13.10 12.92 528,800 113,900 10.2
01/07/2022
12.94
 2,049,800 12.68 12.94 12.39 1,162,200 56,400 27.1
30/06/2022
12.68
 2,399,900 12.89 13.13 12.68 1,762,800 126,600 39.3
29/06/2022
12.89
 1,397,100 12.81 13.05 12.47 885,800 225,200 16.2
28/06/2022
12.81
 2,159,200 12.33 12.99 12.26 411,400 237,500 4.2
27/06/2022
12.33
 1,268,100 12.15 12.39 12.15 295,800 133,100 3.8
24/06/2022
12.15
 2,243,200 12.41 12.68 12.15 438,600 1,531,700 -25.1
23/06/2022
12.41
 997,000 12.47 12.52 12.28 80,100 164,700 -2.0
22/06/2022
12.47
 1,570,400 12.47 12.73 12.47 176,700 398,800 -5.2
21/06/2022
12.47
 1,663,100 12.55 12.68 12.26 546,300 162,900 9.0
20/06/2022
12.55
 1,923,600 12.99 12.99 12.36 424,600 232,200 4.6
17/06/2022
12.99
 2,041,400 13.18 13.18 12.62 915,300 158,200 18.6
16/06/2022
13.18
 2,201,600 12.94 13.47 12.89 1,144,800 209,500 23.3
15/06/2022
12.94
 3,231,500 13.15 13.21 12.65 1,541,200 1,431,500 2.7
14/06/2022
13.15
 2,729,000 12.97 13.36 12.73 1,809,300 364,200 36.0
13/06/2022
12.97
 2,229,000 13.68 13.68 12.94 873,400 248,200 15.3
10/06/2022
13.68
 3,244,500 13.63 13.95 13.47 1,655,800 99,800 40.3
09/06/2022
13.63
 865,000 13.71 13.73 13.58 289,600 143,700 3.8
08/06/2022
13.71
 2,656,600 13.36 13.87 13.23 1,169,300 1,665,400 -12.9
07/06/2022
13.36
 1,542,300 13.36 13.50 13.10 376,800 139,500 6.0
06/06/2022
13.36
 1,590,300 13.42 13.60 13.21 1,181,200 149,800 26.2
03/06/2022
13.42
 1,109,800 13.73 13.73 13.31 373,600 121,700 6.4
02/06/2022
13.73
 1,996,500 13.81 13.84 13.66 1,573,900 109,500 38.1
01/06/2022
13.81
 2,355,800 13.79 13.97 13.52 812,100 106,200 18.5
31/05/2022
13.79
 2,242,700 13.66 13.79 13.58 1,390,900 158,100 32.2
30/05/2022
13.66
 1,969,700 13.63 13.79 13.58 1,162,700 156,400 26.0
27/05/2022
13.63
 1,672,700 13.50 13.66 13.36 853,100 104,000 19.3
26/05/2022
13.50
 1,879,100 13.55 13.63 13.36 710,200 379,000 8.5
25/05/2022
13.55
 3,348,900 12.99 13.55 12.99 964,000 154,700 20.8
24/05/2022
12.99
 2,350,200 12.78 12.99 12.60 1,326,600 127,200 29.5
23/05/2022
12.78
 2,385,600 12.86 13.02 12.49 1,397,300 542,700 20.7
20/05/2022
12.86
 2,321,500 12.84 13.05 12.68 1,271,800 383,800 21.6
19/05/2022
12.84
 3,109,400 12.68 12.89 12.28 1,513,000 612,300 21.9
18/05/2022
12.68
 2,847,700 12.68 12.86 12.47 1,171,300 491,900 16.3
17/05/2022
12.68
 2,515,100 11.89 12.68 11.65 519,400 233,600 6.9
16/05/2022
11.89
 2,452,800 11.73 12.12 11.62 468,900 169,500 6.7
13/05/2022
11.73
 4,888,300 12.12 12.31 11.36 891,600 376,400 11.6
12/05/2022
12.12
 2,914,500 12.81 12.81 12.04 403,600 430,200 -0.5
11/05/2022
12.81
 1,473,500 12.70 12.94 12.55 358,200 403,700 -1.1
10/05/2022
12.70
 3,446,700 12.15 12.78 11.83 495,300 330,900 4.0
09/05/2022
12.15
 4,028,300 12.70 12.70 12.04 358,100 315,800 1.0
06/05/2022
12.70
 2,186,300 13.29 13.29 12.68 57,600 146,400 -2.1
05/05/2022
13.29
 1,473,300 13.10 13.31 12.94 217,800 227,400 -0.2
04/05/2022
13.10
 2,188,600 13.36 13.36 13.10 56,200 181,200 -3.1
29/04/2022
13.36
 2,248,100 13.31 13.44 13.21 778,500 173,300 15.3
28/04/2022
13.31
 2,841,700 13.21 13.44 13.21 1,609,400 302,700 33.0
27/04/2022
13.21
 2,477,600 12.94 13.31 12.65 245,500 152,800 2.3
26/04/2022
12.94
 4,387,900 12.44 12.99 11.99 1,136,400 130,400 24.2
25/04/2022
12.44
 4,043,700 13.29 13.42 12.36 577,500 223,200 8.7
22/04/2022
13.29
 3,343,400 13.15 13.58 13.05 318,900 1,334,700 -25.5
21/04/2022
13.15
 4,749,600 13.60 13.63 12.73 749,400 80,800 16.9
20/04/2022
13.60
 3,150,300 13.68 13.84 13.58 620,000 530,500 2.3
19/04/2022
13.68
 3,081,000 13.73 14.00 13.66 524,100 144,100 9.9
18/04/2022
13.73
 3,617,400 13.89 14.10 13.52 477,500 168,000 8.1
15/04/2022
13.89
 5,895,200 14.42 14.53 13.87 92,500 197,600 -2.7
14/04/2022
14.42
 3,783,800 14.79 14.84 14.42 181,400 261,000 -2.2
13/04/2022
14.79
 3,384,900 14.69 14.92 14.53 177,000 43,500 3.7
12/04/2022
14.69
 3,126,000 14.92 14.95 14.58 199,100 181,800 0.5
08/04/2022
14.92
 2,462,900 15.27 15.45 14.92 65,300 85,800 -0.6
07/04/2022
15.27
 6,900,400 15.32 15.58 15.27 103,200 229,200 -3.7
06/04/2022
15.32
 4,630,400 15.19 15.45 15.08 134,600 9,800 3.6
05/04/2022
15.19
 2,532,700 15.37 15.58 15.19 673,700 220,500 13.1
04/04/2022
15.37
 5,171,400 15.56 15.79 15.32 367,300 465,400 -2.9
01/04/2022
15.56
 7,510,400 14.98 15.56 14.79 201,400 31,000 4.9

Chính sách bảo mật | Điều khoản sử dụng |