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)
31/03/2022
14.98
 2,562,900 14.95 15.16 14.87 792,300 148,700 18.3
30/03/2022
14.95
 5,840,700 14.55 15.00 14.58 2,358,000 122,400 63.0
29/03/2022
14.55
 1,820,800 14.47 14.63 14.39 60,500 9,000 1.4
28/03/2022
14.47
 3,373,300 14.76 14.90 14.42 854,100 147,200 19.6
25/03/2022
14.76
 2,374,000 14.84 14.90 14.76 896,900 106,200 22.2
24/03/2022
14.84
 2,563,200 14.79 14.95 14.69 494,800 14,700 13.5
23/03/2022
14.79
 2,676,600 14.95 15.05 14.79 411,000 122,200 8.2
22/03/2022
14.95
 3,100,400 14.95 15.05 14.87 243,600 169,900 2.1
21/03/2022
14.95
 3,361,200 14.58 14.95 14.58 353,500 104,100 6.9
18/03/2022
14.58
 2,331,600 14.53 14.87 14.58 115,300 193,900 -2.2
17/03/2022
14.53
 3,335,700 14.34 14.69 14.39 884,800 37,500 23.3
16/03/2022
14.34
 3,690,400 14.37 14.47 14.26 339,600 1,334,000 -27.0
15/03/2022
14.37
 2,024,200 14.32 14.50 14.32 60,400 407,700 -9.4
14/03/2022
14.32
 2,358,200 14.42 14.45 14.24 120,900 101,500 0.5
11/03/2022
14.42
 2,941,600 14.24 14.47 14.21 269,300 283,200 -0.4
10/03/2022
14.24
 4,006,000 14.26 14.55 14.24 358,900 2,594,000 -60.7
09/03/2022
14.26
 4,310,900 14.45 14.53 14.26 80,000 1,389,400 -35.6
08/03/2022
14.45
 4,817,700 14.47 14.58 14.42 115,000 1,444,100 -36.5
07/03/2022
14.47
 6,996,500 14.79 14.79 14.34 560,700 3,677,200 -85.2
04/03/2022
14.79
 3,674,300 14.92 15.05 14.79 471,200 1,665,300 -33.6
03/03/2022
14.92
 4,099,800 14.45 14.92 14.42 955,900 258,600 19.4
02/03/2022
14.45
 11,479,300 15.08 15.08 14.42 647,400 6,168,400 -153.3
01/03/2022
15.08
 6,802,600 15.21 15.27 14.98 92,900 1,991,700 -54.1
28/02/2022
15.21
 4,814,300 15.45 15.50 15.13 151,600 2,007,500 -53.6
25/02/2022
15.45
 4,047,700 15.21 15.61 15.37 2,488,700 1,747,800 21.7
24/02/2022
15.21
 14,817,600 15.66 15.66 14.79 641,400 8,534,100 -226.8
23/02/2022
15.66
 4,830,000 15.61 15.79 15.58 807,100 1,091,200 -8.4
22/02/2022
15.61
 4,648,000 15.64 15.66 15.29 77,800 208,600 -3.8
21/02/2022
15.64
 6,166,700 15.58 15.66 15.24 216,700 182,500 1.0
18/02/2022
15.58
 3,744,200 15.72 15.72 15.42 163,100 67,600 2.8
17/02/2022
15.72
 3,130,000 15.45 15.72 15.42 165,000 148,200 0.5
16/02/2022
15.45
 4,300,300 15.58 15.77 15.37 118,100 1,288,700 -34.3
15/02/2022
15.58
 5,535,200 15.42 15.69 15.24 290,500 1,745,000 -42.5
14/02/2022
15.42
 15,851,700 16.48 16.48 15.42 1,030,200 6,424,600 -161.5
11/02/2022
16.48
 4,089,300 16.64 16.72 16.43 173,700 1,362,500 -37.2
10/02/2022
16.64
 5,831,800 16.69 16.72 16.35 1,196,500 179,500 31.9
09/02/2022
16.69
 7,762,300 16.59 17.17 16.64 472,300 1,206,600 -23.5
08/02/2022
16.59
 5,773,600 16.43 16.80 16.32 517,800 290,300 7.1
07/02/2022
16.43
 5,636,100 16.32 16.85 16.43 1,182,500 316,100 27.3
28/01/2022
16.32
 4,433,000 16.27 16.53 16.24 693,400 175,400 16.1
27/01/2022
16.27
 4,975,900 16.22 16.64 16.11 683,700 585,100 3.1
26/01/2022
16.22
 8,119,600 15.87 16.64 15.90 539,000 667,900 -4.8
25/01/2022
15.87
 4,307,300 15.32 15.87 15.29 645,200 149,100 14.6
24/01/2022
15.32
 4,631,300 15.42 15.74 15.16 570,000 158,000 12.1
21/01/2022
15.42
 3,996,600 15.37 15.85 15.21 53,700 136,200 -2.4
20/01/2022
15.37
 2,442,200 15.29 15.48 15.00 1,053,900 159,900 25.8
19/01/2022
15.29
 3,126,200 15.61 15.74 15.16 194,200 722,100 -15.4
18/01/2022
15.61
 4,770,700 16.32 16.32 15.05 1,042,300 66,100 28.5
17/01/2022
16.32
 4,093,100 16.16 16.64 16.14 599,100 690,100 -3.0
14/01/2022
16.16
 2,685,100 16.27 16.38 15.95 180,100 69,000 3.4
13/01/2022
16.27
 10,388,600 16.35 17.17 16.27 727,100 844,700 -3.6
12/01/2022
16.35
 5,575,800 15.48 16.48 15.32 306,000 368,000 -1.7
11/01/2022
15.48
 4,728,700 15.64 15.85 15.32 259,100 114,200 4.3
10/01/2022
15.64
 5,767,800 16.01 16.16 15.64 814,000 220,600 17.9
07/01/2022
16.01
 4,097,600 16.11 16.30 15.98 164,600 459,200 -8.9
06/01/2022
16.11
 6,758,800 16.11 16.40 15.82 1,120,200 847,700 8.2
05/01/2022
16.11
 6,545,900 16.43 16.51 16.11 341,000 235,800 3.2
04/01/2022
16.43
 6,809,800 16.30 16.77 16.38 1,033,800 316,000 22.6
31/12/2021
16.30
 7,209,800 16.16 16.85 15.95 75,800 284,600 -6.6
30/12/2021
16.16
 3,794,800 16.16 16.45 16.06 304,900 37,400 8.2
29/12/2021
16.16
 6,732,400 16.11 16.59 16.11 705,200 595,000 3.5
28/12/2021
16.11
 8,552,300 15.19 16.24 15.13 1,359,100 567,400 23.1
27/12/2021
15.19
 4,551,200 15.16 15.61 15.16 172,800 145,400 0.8
24/12/2021
15.16
 3,390,900 14.18 15.16 14.37 571,800 355,500 6.0
23/12/2021
14.18
 7,168,600 14.74 14.98 14.05 602,600 149,500 12.3
22/12/2021
14.74
 10,243,600 15.53 15.69 14.69 671,000 284,200 10.9
21/12/2021
15.53
 3,182,800 15.64 15.74 15.48 728,300 10,300 21.2
20/12/2021
15.64
 4,979,300 15.58 15.85 15.37 1,792,400 99,500 50.4
17/12/2021
15.58
 5,496,100 15.69 15.95 15.53 1,003,800 2,603,800 -47.2
16/12/2021
15.69
 3,467,900 15.87 16.11 15.58 947,300 1,201,900 -7.6
15/12/2021
15.87
 4,567,700 15.64 16.30 15.45 360,700 531,700 -5.2
14/12/2021
15.64
 4,900,600 15.87 16.11 15.64 83,800 578,400 -14.7
13/12/2021
15.87
 6,201,300 16.22 16.40 15.85 365,900 823,200 -13.8
10/12/2021
16.22
 4,162,000 16.24 16.59 16.14 90,800 341,300 -7.7
09/12/2021
16.24
 3,420,900 16.01 16.32 15.74 280,200 107,700 5.3
08/12/2021
16.01
 6,574,700 15.85 16.48 15.66 470,700 598,800 -3.8
07/12/2021
15.85
 4,231,300 15.37 16.08 15.35 918,200 231,000 20.4
06/12/2021
15.37
 9,007,300 16.38 16.48 15.24 598,800 2,149,000 -46.7
03/12/2021
16.38
 9,937,000 16.64 17.04 16.38 301,200 1,254,600 -30.3
02/12/2021
16.64
 6,081,500 16.90 17.17 16.64 201,000 518,200 -10.1
01/12/2021
16.90
 6,340,200 16.11 16.90 16.14 587,500 315,500 8.4
30/11/2021
16.11
 8,085,900 16.64 17.06 16.11 207,300 1,891,240 -52.1
29/11/2021
16.64
 11,772,200 16.56 17.14 16.06 1,102,100 3,756,600 -80.8
26/11/2021
16.56
 7,905,600 17.17 17.54 16.56 299,500 2,489,300 -70.3
25/11/2021
17.17
 8,648,900 17.70 17.70 17.17 289,700 959,500 -21.9
24/11/2021
17.70
 11,827,300 16.80 17.93 16.82 1,459,300 2,209,200 -25.0
23/11/2021
16.80
 5,900,600 17.06 17.06 16.59 934,900 290,000 20.5
22/11/2021
17.06
 13,191,900 15.95 17.06 16.27 1,944,300 848,900 35.1
19/11/2021
15.95
 20,848,700 14.92 15.95 15.11 623,100 2,348,600 -51.6
18/11/2021
14.92
 7,022,000 14.69 15.32 14.74 1,260,000 1,060,000 5.7
17/11/2021
14.69
 4,405,400 14.74 14.79 14.47 378,600 2,152,300 -49.0
16/11/2021
14.74
 6,752,700 15.24 15.42 14.74 698,700 3,567,500 -81.5
15/11/2021
15.24
 8,997,600 14.79 15.56 14.90 3,191,800 1,385,300 52.5
12/11/2021
14.79
 4,222,900 14.63 14.87 14.50 774,500 34,900 20.4
11/11/2021
14.63
 5,559,400 14.79 14.84 14.37 845,100 1,529,500 -18.8
10/11/2021
14.79
 4,761,000 14.63 14.95 14.66 1,123,600 345,800 21.8
09/11/2021
14.63
 7,774,000 14.26 14.74 14.37 2,529,600 511,900 55.8
08/11/2021
14.26
 5,282,700 14.10 14.37 13.97 882,400 128,000 20.2
05/11/2021
14.10
 3,229,100 14.29 14.32 14.00 116,100 155,200 -1.1
04/11/2021
14.29
 5,169,100 14.37 14.47 14.24 1,809,900 591,900 33.1

Chính sách bảo mật | Điều khoản sử dụng |