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)
29/11/2021
19.97
 11,772,200 19.87 20.57 19.27 1,102,100 3,756,600 -80.8
26/11/2021
19.87
 7,905,600 20.60 21.05 19.87 299,500 2,489,300 -70.3
25/11/2021
20.60
 8,648,900 21.24 21.24 20.60 289,700 959,500 -21.9
24/11/2021
21.24
 11,827,300 20.16 21.52 20.19 1,459,300 2,209,200 -25.0
23/11/2021
20.16
 5,900,600 20.47 20.47 19.90 934,900 290,000 20.5
22/11/2021
20.47
 13,191,900 19.14 20.47 19.52 1,944,300 848,900 35.1
19/11/2021
19.14
 20,848,700 17.91 19.14 18.13 623,100 2,348,600 -51.6
18/11/2021
17.91
 7,022,000 17.62 18.38 17.69 1,260,000 1,060,000 5.7
17/11/2021
17.62
 4,405,400 17.69 17.75 17.37 378,600 2,152,300 -49.0
16/11/2021
17.69
 6,752,700 18.29 18.51 17.69 698,700 3,567,500 -81.5
15/11/2021
18.29
 8,997,600 17.75 18.67 17.88 3,191,800 1,385,300 52.5
12/11/2021
17.75
 4,222,900 17.56 17.84 17.40 774,500 34,900 20.4
11/11/2021
17.56
 5,559,400 17.75 17.81 17.24 845,100 1,529,500 -18.8
10/11/2021
17.75
 4,761,000 17.56 17.94 17.59 1,123,600 345,800 21.8
09/11/2021
17.56
 7,774,000 17.12 17.69 17.24 2,529,600 511,900 55.8
08/11/2021
17.12
 5,282,700 16.92 17.24 16.77 882,400 128,000 20.2
05/11/2021
16.92
 3,229,100 17.15 17.18 16.80 116,100 155,200 -1.1
04/11/2021
17.15
 5,169,100 17.24 17.37 17.08 1,809,900 591,900 33.1
03/11/2021
17.24
 12,652,600 16.23 17.34 16.23 3,612,500 3,084,500 14.4
02/11/2021
16.23
 4,944,500 16.04 16.23 16.04 952,900 2,378,700 -36.3
01/11/2021
16.04
 3,126,200 16.01 16.16 16.01 390,700 1,167,900 -19.7
29/10/2021
16.01
 2,942,400 16.20 16.20 16.01 883,200 1,233,000 -8.8
28/10/2021
16.20
 4,112,200 15.97 16.23 16.01 2,062,100 1,469,400 15.1
27/10/2021
15.97
 3,190,200 15.66 16.16 15.59 596,100 1,189,400 -14.8
26/10/2021
15.66
 2,018,200 15.53 15.66 15.40 187,600 1,198,400 -24.7
25/10/2021
15.53
 2,215,300 15.56 15.78 15.50 360,200 872,000 -12.6
22/10/2021
15.56
 2,476,900 15.59 15.91 15.56 52,300 1,324,400 -31.4
21/10/2021
15.59
 2,785,600 15.88 16.04 15.59 857,700 797,000 1.5
20/10/2021
15.88
 2,493,600 16.13 16.29 15.88 93,200 722,100 -16.0
19/10/2021
16.13
 2,329,900 16.29 16.39 16.04 758,700 934,800 -4.5
18/10/2021
16.29
 3,820,900 16.26 16.39 16.20 864,400 141,700 18.6
15/10/2021
16.26
 2,792,100 16.45 16.48 16.23 98,600 364,100 -6.8
14/10/2021
16.45
 2,589,000 16.29 16.54 16.10 554,000 384,300 4.5
13/10/2021
16.29
 2,856,800 16.20 16.54 16.20 145,400 636,900 -12.6
12/10/2021
16.20
 1,745,400 16.26 16.32 16.07 371,800 527,700 -4.0
11/10/2021
16.26
 2,705,000 15.44 16.29 15.53 522,200 314,300 5.5
08/10/2021
15.44
 1,393,200 15.28 15.44 15.25 109,000 581,200 -11.4
07/10/2021
15.28
 1,458,700 15.37 15.47 15.25 270,500 683,400 -10.0
06/10/2021
15.37
 1,221,300 15.53 15.69 15.34 64,800 399,600 -8.1
05/10/2021
15.53
 1,150,700 15.28 15.59 15.21 149,400 369,700 -5.3
04/10/2021
15.28
 1,978,700 15.75 15.78 15.25 630,500 1,479,900 -20.5
01/10/2021
15.75
 2,094,800 16.10 16.13 15.72 1,021,650 1,795,150 -19.4
30/09/2021
16.10
 2,452,100 16.10 16.16 15.97 326,300 1,892,800 -39.6
29/09/2021
16.10
 2,055,500 16.13 16.26 15.97 93,200 1,140,000 -26.5
28/09/2021
16.13
 3,032,800 16.16 16.23 16.01 92,500 2,427,900 -59.2
27/09/2021
16.16
 2,164,500 16.16 16.45 16.16 1,008,500 274,800 18.9
24/09/2021
16.16
 1,608,800 16.10 16.26 16.04 73,400 643,900 -14.5
23/09/2021
16.10
 1,697,000 16.13 16.26 15.97 189,200 463,800 -7.0
22/09/2021
16.13
 1,509,200 16.20 16.20 15.91 189,300 362,300 -4.4
21/09/2021
16.20
 1,870,000 16.29 16.29 16.04 62,600 28,400 0.9
20/09/2021
16.29
 1,862,600 16.13 16.48 16.29 128,600 307,700 -4.7
17/09/2021
16.13
 2,214,400 15.91 16.13 15.97 1,210,200 2,098,600 -22.6
16/09/2021
15.91
 1,698,800 15.69 15.97 15.72 324,400 861,700 -13.4
15/09/2021
15.69
 1,936,900 15.72 15.85 15.66 261,300 1,080,600 -20.4
14/09/2021
15.72
 2,116,200 15.97 16.13 15.72 140,300 1,299,100 -29.0
13/09/2021
15.97
 2,737,500 16.42 16.45 15.97 658,300 1,331,700 -17.1
10/09/2021
16.42
 2,605,000 16.73 16.73 16.42 55,600 1,449,800 -36.3
09/09/2021
16.73
 1,965,900 16.96 16.96 16.54 314,100 785,200 -12.4
08/09/2021
16.96
 2,319,700 16.92 17.12 16.86 1,773,700 321,600 38.9
07/09/2021
16.92
 1,952,300 16.70 16.92 16.70 465,100 383,600 2.2
06/09/2021
16.70
 2,910,800 16.26 16.86 16.26 1,598,200 462,600 29.8
01/09/2021
16.26
 3,120,000 16.45 16.67 16.23 965,200 2,015,300 -27.0
31/08/2021
16.45
 1,949,100 16.92 16.96 16.45 174,400 768,900 -15.5
30/08/2021
16.92
 2,054,800 16.80 16.96 16.77 886,122 786,522 2.7
27/08/2021
16.80
 2,571,400 17.02 17.02 16.29 484,300 456,200 0.7
26/08/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
26/08/2021
17.02
 2,801,300 17.14 17.69 17.02 722,800 434,900 8.1
25/08/2021
17.14
 3,519,700 17.09 17.24 17.06 1,165,700 227,100 31.8
24/08/2021
17.09
 2,542,400 17.04 17.32 16.86 422,700 838,200 -13.9
23/08/2021
17.04
 2,670,700 17.50 17.50 16.94 81,800 590,000 -17.3
20/08/2021
17.50
 3,131,500 18.26 18.26 17.24 213,500 317,200 -3.6
19/08/2021
18.26
 2,429,400 18.05 18.26 17.82 78,800 425,300 -12.3
18/08/2021
18.05
 1,655,200 18.13 18.23 18.00 210,300 222,700 -0.4
17/08/2021
18.13
 2,284,000 18.13 18.51 18.00 237,800 377,600 -5.0
16/08/2021
18.13
 3,287,100 17.62 18.13 17.55 1,242,900 841,300 14.0
13/08/2021
17.62
 2,666,100 17.77 17.93 17.37 346,300 653,600 -9.4
12/08/2021
17.77
 2,057,200 17.98 18.00 17.75 63,600 157,900 -3.3
11/08/2021
17.98
 2,101,700 18.10 18.18 17.95 159,500 140,400 0.7
10/08/2021
18.10
 3,089,700 18.00 18.26 17.90 543,800 644,400 -3.5
09/08/2021
18.00
 2,588,600 17.75 18.00 17.55 610,700 152,300 16.0
06/08/2021
17.75
 2,688,800 18.00 18.05 17.67 724,300 133,100 20.9
05/08/2021
18.00
 3,369,900 17.77 18.03 17.55 1,820,300 93,600 60.8
04/08/2021
17.77
 3,243,000 17.70 17.90 17.65 439,300 100,000 11.8
03/08/2021
17.70
 3,680,900 17.34 17.70 17.27 1,555,700 10,800 53.3
02/08/2021
17.34
 3,844,500 17.09 17.47 16.94 1,831,900 35,500 61.3
30/07/2021
17.09
 3,336,400 16.94 17.19 16.89 542,900 21,800 17.5
29/07/2021
16.94
 2,044,800 16.68 16.96 16.73 27,300 46,500 -0.6
28/07/2021
16.68
 3,266,600 16.48 16.73 16.51 678,400 23,600 21.5
27/07/2021
16.48
 3,511,000 16.48 16.68 16.33 360,200 208,400 5.0
26/07/2021
16.48
 1,469,100 16.41 16.53 16.08 73,200 152,700 -2.5
23/07/2021
16.41
 4,378,800 16.43 16.84 16.35 697,000 389,500 10.0
22/07/2021
16.43
 2,413,500 16.33 16.53 16.23 165,500 500,300 -10.8
21/07/2021
16.33
 2,619,400 16.94 16.99 16.25 192,500 1,593,116 -45.6
20/07/2021
16.94
 2,367,200 16.18 16.99 15.87 531,700 164,100 12.2
19/07/2021
16.18
 3,417,800 16.96 16.96 15.82 310,700 182,200 4.1
16/07/2021
16.96
 2,882,400 16.84 17.14 16.81 679,800 1,201,500 -17.4
15/07/2021
16.84
 2,865,600 16.56 17.01 16.38 965,200 48,700 30.4
14/07/2021
16.56
 2,836,700 17.22 17.24 16.28 307,600 605,600 -9.5
13/07/2021
17.22
 2,913,100 17.14 17.34 16.63 760,900 463,700 10.1
12/07/2021
17.14
 6,482,700 17.75 17.85 16.51 1,200,700 316,800 29.6
09/07/2021
17.75
 3,486,500 18.23 18.31 17.70 616,000 141,900 16.9

Chính sách bảo mật | Điều khoản sử dụng |