Ngân hàng TMCP Phát triển TPHCM (hdb)

21.65
0
(0%)
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)
03/11/2021
14.37
 12,652,600 13.52 14.45 13.52 3,612,500 3,084,500 14.4
02/11/2021
13.52
 4,944,500 13.36 13.52 13.36 952,900 2,378,700 -36.3
01/11/2021
13.36
 3,126,200 13.34 13.47 13.34 390,700 1,167,900 -19.7
29/10/2021
13.34
 2,942,400 13.50 13.50 13.34 883,200 1,233,000 -8.8
28/10/2021
13.50
 4,112,200 13.31 13.52 13.34 2,062,100 1,469,400 15.1
27/10/2021
13.31
 3,190,200 13.05 13.47 12.99 596,100 1,189,400 -14.8
26/10/2021
13.05
 2,018,200 12.94 13.05 12.84 187,600 1,198,400 -24.7
25/10/2021
12.94
 2,215,300 12.97 13.15 12.92 360,200 872,000 -12.6
22/10/2021
12.97
 2,476,900 12.99 13.26 12.97 52,300 1,324,400 -31.4
21/10/2021
12.99
 2,785,600 13.23 13.36 12.99 857,700 797,000 1.5
20/10/2021
13.23
 2,493,600 13.44 13.58 13.23 93,200 722,100 -16.0
19/10/2021
13.44
 2,329,900 13.58 13.66 13.36 758,700 934,800 -4.5
18/10/2021
13.58
 3,820,900 13.55 13.66 13.50 864,400 141,700 18.6
15/10/2021
13.55
 2,792,100 13.71 13.73 13.52 98,600 364,100 -6.8
14/10/2021
13.71
 2,589,000 13.58 13.79 13.42 554,000 384,300 4.5
13/10/2021
13.58
 2,856,800 13.50 13.79 13.50 145,400 636,900 -12.6
12/10/2021
13.50
 1,745,400 13.55 13.60 13.39 371,800 527,700 -4.0
11/10/2021
13.55
 2,705,000 12.86 13.58 12.94 522,200 314,300 5.5
08/10/2021
12.86
 1,393,200 12.73 12.86 12.70 109,000 581,200 -11.4
07/10/2021
12.73
 1,458,700 12.81 12.89 12.70 270,500 683,400 -10.0
06/10/2021
12.81
 1,221,300 12.94 13.07 12.78 64,800 399,600 -8.1
05/10/2021
12.94
 1,150,700 12.73 12.99 12.68 149,400 369,700 -5.3
04/10/2021
12.73
 1,978,700 13.13 13.15 12.70 630,500 1,479,900 -20.5
01/10/2021
13.13
 2,094,800 13.42 13.44 13.10 1,021,650 1,795,150 -19.4
30/09/2021
13.42
 2,452,100 13.42 13.47 13.31 326,300 1,892,800 -39.6
29/09/2021
13.42
 2,055,500 13.44 13.55 13.31 93,200 1,140,000 -26.5
28/09/2021
13.44
 3,032,800 13.47 13.52 13.34 92,500 2,427,900 -59.2
27/09/2021
13.47
 2,164,500 13.47 13.71 13.47 1,008,500 274,800 18.9
24/09/2021
13.47
 1,608,800 13.42 13.55 13.36 73,400 643,900 -14.5
23/09/2021
13.42
 1,697,000 13.44 13.55 13.31 189,200 463,800 -7.0
22/09/2021
13.44
 1,509,200 13.50 13.50 13.26 189,300 362,300 -4.4
21/09/2021
13.50
 1,870,000 13.58 13.58 13.36 62,600 28,400 0.9
20/09/2021
13.58
 1,862,600 13.44 13.73 13.58 128,600 307,700 -4.7
17/09/2021
13.44
 2,214,400 13.26 13.44 13.31 1,210,200 2,098,600 -22.6
16/09/2021
13.26
 1,698,800 13.07 13.31 13.10 324,400 861,700 -13.4
15/09/2021
13.07
 1,936,900 13.10 13.21 13.05 261,300 1,080,600 -20.4
14/09/2021
13.10
 2,116,200 13.31 13.44 13.10 140,300 1,299,100 -29.0
13/09/2021
13.31
 2,737,500 13.68 13.71 13.31 658,300 1,331,700 -17.1
10/09/2021
13.68
 2,605,000 13.95 13.95 13.68 55,600 1,449,800 -36.3
09/09/2021
13.95
 1,965,900 14.13 14.13 13.79 314,100 785,200 -12.4
08/09/2021
14.13
 2,319,700 14.10 14.26 14.05 1,773,700 321,600 38.9
07/09/2021
14.10
 1,952,300 13.92 14.10 13.92 465,100 383,600 2.2
06/09/2021
13.92
 2,910,800 13.55 14.05 13.55 1,598,200 462,600 29.8
01/09/2021
13.55
 3,120,000 13.71 13.89 13.52 965,200 2,015,300 -27.0
31/08/2021
13.71
 1,949,100 14.10 14.13 13.71 174,400 768,900 -15.5
30/08/2021
14.10
 2,054,800 14.00 14.13 13.97 886,122 786,522 2.7
27/08/2021
14.00
 2,571,400 14.18 14.18 13.58 484,300 456,200 0.7
26/08/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
26/08/2021
14.18
 2,801,300 14.28 14.74 14.18 722,800 434,900 8.1
25/08/2021
14.28
 3,519,700 14.24 14.37 14.22 1,165,700 227,100 31.8
24/08/2021
14.24
 2,542,400 14.20 14.43 14.05 422,700 838,200 -13.9
23/08/2021
14.20
 2,670,700 14.58 14.58 14.11 81,800 590,000 -17.3
20/08/2021
14.58
 3,131,500 15.21 15.21 14.37 213,500 317,200 -3.6
19/08/2021
15.21
 2,429,400 15.04 15.21 14.85 78,800 425,300 -12.3
18/08/2021
15.04
 1,655,200 15.11 15.19 15.00 210,300 222,700 -0.4
17/08/2021
15.11
 2,284,000 15.11 15.42 15.00 237,800 377,600 -5.0
16/08/2021
15.11
 3,287,100 14.69 15.11 14.62 1,242,900 841,300 14.0
13/08/2021
14.69
 2,666,100 14.81 14.94 14.47 346,300 653,600 -9.4
12/08/2021
14.81
 2,057,200 14.98 15.00 14.79 63,600 157,900 -3.3
11/08/2021
14.98
 2,101,700 15.09 15.15 14.96 159,500 140,400 0.7
10/08/2021
15.09
 3,089,700 15.00 15.21 14.92 543,800 644,400 -3.5
09/08/2021
15.00
 2,588,600 14.79 15.00 14.62 610,700 152,300 16.0
06/08/2021
14.79
 2,688,800 15.00 15.04 14.73 724,300 133,100 20.9
05/08/2021
15.00
 3,369,900 14.81 15.02 14.62 1,820,300 93,600 60.8
04/08/2021
14.81
 3,243,000 14.75 14.92 14.71 439,300 100,000 11.8
03/08/2021
14.75
 3,680,900 14.45 14.75 14.39 1,555,700 10,800 53.3
02/08/2021
14.45
 3,844,500 14.24 14.56 14.11 1,831,900 35,500 61.3
30/07/2021
14.24
 3,336,400 14.11 14.33 14.07 542,900 21,800 17.5
29/07/2021
14.11
 2,044,800 13.90 14.14 13.95 27,300 46,500 -0.6
28/07/2021
13.90
 3,266,600 13.73 13.95 13.76 678,400 23,600 21.5
27/07/2021
13.73
 3,511,000 13.73 13.90 13.61 360,200 208,400 5.0
26/07/2021
13.73
 1,469,100 13.67 13.78 13.40 73,200 152,700 -2.5
23/07/2021
13.67
 4,378,800 13.69 14.03 13.63 697,000 389,500 10.0
22/07/2021
13.69
 2,413,500 13.61 13.78 13.52 165,500 500,300 -10.8
21/07/2021
13.61
 2,619,400 14.11 14.16 13.54 192,500 1,593,116 -45.6
20/07/2021
14.11
 2,367,200 13.48 14.16 13.23 531,700 164,100 12.2
19/07/2021
13.48
 3,417,800 14.14 14.14 13.18 310,700 182,200 4.1
16/07/2021
14.14
 2,882,400 14.03 14.28 14.01 679,800 1,201,500 -17.4
15/07/2021
14.03
 2,865,600 13.80 14.18 13.65 965,200 48,700 30.4
14/07/2021
13.80
 2,836,700 14.35 14.37 13.57 307,600 605,600 -9.5
13/07/2021
14.35
 2,913,100 14.28 14.45 13.86 760,900 463,700 10.1
12/07/2021
14.28
 6,482,700 14.79 14.88 13.76 1,200,700 316,800 29.6
09/07/2021
14.79
 3,486,500 15.19 15.26 14.75 616,000 141,900 16.9
08/07/2021
15.19
 3,761,000 15.42 15.51 15.13 1,219,400 137,800 36.5
07/07/2021
15.42
 6,200,500 14.79 15.42 14.62 2,612,800 49,500 91.5
06/07/2021
14.79
 5,968,500 15.80 16.02 14.71 1,018,700 256,800 28.3
05/07/2021
15.80
 5,016,800 15.72 15.97 15.42 100,800 401,000 -10.2
02/07/2021
15.72
 4,656,100 15.40 15.76 15.42 581,700 118,700 17.2
01/07/2021
15.40
 5,516,400 15.00 15.40 14.92 1,019,500 219,900 28.7
30/06/2021
15.00
 3,412,100 15.17 15.21 15.00 661,100 107,300 19.8
29/06/2021
15.17
 4,712,300 15.21 15.30 15.00 1,217,400 853,300 13.2
28/06/2021
15.21
 5,338,200 14.92 15.26 15.09 713,900 224,400 17.6
25/06/2021
14.92
 4,996,600 14.47 14.92 14.47 935,300 111,800 28.6
24/06/2021
14.47
 2,880,700 14.47 14.69 14.39 703,600 359,700 11.8
23/06/2021
14.47
 3,058,700 14.52 14.66 14.47 115,700 105,100 0.4
22/06/2021
14.52
 4,849,100 14.22 14.62 14.20 1,751,100 447,000 44.8
21/06/2021
14.22
 2,916,200 14.47 14.47 14.16 26,600 325,600 -10.1
18/06/2021
14.47
 3,838,700 14.20 14.60 14.28 778,300 51,800 24.9
17/06/2021
14.20
 4,396,000 14.28 14.30 13.82 221,000 1,090,700 -29.0
16/06/2021
14.28
 3,846,900 14.69 14.69 13.99 204,100 846,500 -21.9
15/06/2021
14.69
 5,603,100 14.41 15.04 14.37 198,900 578,600 -13.1

Chính sách bảo mật | Điều khoản sử dụng |