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)
07/07/2021
18.51
 6,200,500 17.75 18.51 17.55 2,612,800 49,500 91.5
06/07/2021
17.75
 5,968,500 18.97 19.22 17.65 1,018,700 256,800 28.3
05/07/2021
18.97
 5,016,800 18.86 19.17 18.51 100,800 401,000 -10.2
02/07/2021
18.86
 4,656,100 18.48 18.92 18.51 581,700 118,700 17.2
01/07/2021
18.48
 5,516,400 18.00 18.48 17.90 1,019,500 219,900 28.7
30/06/2021
18.00
 3,412,100 18.21 18.26 18.00 661,100 107,300 19.8
29/06/2021
18.21
 4,712,300 18.26 18.36 18.00 1,217,400 853,300 13.2
28/06/2021
18.26
 5,338,200 17.90 18.31 18.10 713,900 224,400 17.6
25/06/2021
17.90
 4,996,600 17.37 17.90 17.37 935,300 111,800 28.6
24/06/2021
17.37
 2,880,700 17.37 17.62 17.27 703,600 359,700 11.8
23/06/2021
17.37
 3,058,700 17.42 17.60 17.37 115,700 105,100 0.4
22/06/2021
17.42
 4,849,100 17.06 17.55 17.04 1,751,100 447,000 44.8
21/06/2021
17.06
 2,916,200 17.37 17.37 16.99 26,600 325,600 -10.1
18/06/2021
17.37
 3,838,700 17.04 17.52 17.14 778,300 51,800 24.9
17/06/2021
17.04
 4,396,000 17.14 17.17 16.58 221,000 1,090,700 -29.0
16/06/2021
17.14
 3,846,900 17.62 17.62 16.79 204,100 846,500 -21.9
15/06/2021
17.62
 5,603,100 17.29 18.05 17.24 198,900 578,600 -13.1
14/06/2021
17.29
 4,570,000 17.47 17.55 17.24 550,600 117,600 14.9
11/06/2021
17.47
 6,158,200 16.58 17.62 16.58 1,620,200 400,900 41.5
10/06/2021
16.58
 4,044,400 16.94 17.24 16.48 1,090,300 335,900 25.3
09/06/2021
16.94
 5,641,300 16.38 17.17 15.72 1,705,100 54,800 53.6
08/06/2021
16.38
 6,496,800 17.57 17.57 16.38 680,900 271,000 13.9
07/06/2021
17.57
 6,948,800 17.98 18.21 17.24 323,300 1,086,600 -26.8
04/06/2021
17.98
 9,321,600 18.15 18.26 17.75 715,000 2,925,900 -78.9
03/06/2021
18.15
 8,524,500 17.24 18.36 17.39 1,277,400 1,092,300 7.1
02/06/2021
17.24
 4,972,900 17.39 17.44 16.99 811,100 595,300 7.4
01/06/2021
17.39
 5,188,000 17.14 17.75 17.24 661,600 42,700 21.4
31/05/2021
17.14
 10,124,400 16.66 17.19 16.43 2,394,000 3,633,300 -41.4
28/05/2021
16.66
 6,061,000 16.23 16.73 16.18 883,500 234,900 21.1
27/05/2021
16.23
 6,586,700 16.63 16.94 16.18 562,000 769,700 -6.6
26/05/2021
16.63
 4,418,200 16.48 16.76 16.43 639,900 219,800 13.8
25/05/2021
16.48
 5,954,400 16.10 16.48 15.97 99,300 84,400 0.5
24/05/2021
16.10
 5,478,200 16.18 16.28 16.02 50,900 32,600 0.6
21/05/2021
16.18
 5,745,200 16.23 16.53 16.08 847,900 38,300 26.1
20/05/2021
16.23
 9,768,400 15.95 16.38 15.72 1,058,000 2,038,500 -31.7
19/05/2021
15.95
 7,076,700 15.52 16.00 15.49 877,900 823,365 1.8
18/05/2021
15.52
 7,207,100 15.80 15.82 15.47 2,167,000 2,018,500 4.6
17/05/2021
15.80
 8,422,100 15.82 16.18 15.62 476,400 630,600 -4.9
14/05/2021
15.82
 7,556,800 15.37 15.97 15.47 876,900 258,500 19.2
13/05/2021
15.37
 9,057,200 15.31 15.75 15.26 1,293,900 1,076,700 6.8
12/05/2021
15.31
 9,313,400 15.21 15.37 14.96 390,600 1,434,500 -31.4
11/05/2021
15.21
 5,377,400 15.62 15.72 15.21 290,400 129,500 4.9
10/05/2021
15.62
 9,105,400 15.21 15.85 15.11 1,548,400 298,400 38.2
07/05/2021
15.21
 15,743,900 14.60 15.47 14.40 505,900 2,742,300 -67.1
06/05/2021
14.60
 5,442,700 14.73 14.93 14.50 606,200 271,200 9.7
05/05/2021
14.73
 17,394,400 13.79 14.76 13.84 1,932,700 2,192,439 -8.0
04/05/2021
13.79
 4,476,200 13.82 13.84 13.49 1,322,900 712,500 16.4
29/04/2021
13.82
 4,836,700 13.62 13.92 13.62 2,588,300 987,000 43.6
28/04/2021
13.62
 2,933,300 13.59 13.67 13.54 1,498,100 236,600 33.9
27/04/2021
13.59
 3,175,700 13.44 13.67 13.18 4,801,000 3,075,100 46.1
26/04/2021
13.44
 3,955,800 13.64 13.74 13.24 1,379,700 1,480,900 -2.5
23/04/2021
13.64
 4,256,300 13.34 13.67 13.18 1,504,100 1,043,200 12.3
22/04/2021
13.34
 4,280,300 13.79 13.79 13.34 1,218,300 1,557,800 -9.1
20/04/2021
13.79
 3,470,400 13.84 14.00 13.72 1,530,400 496,500 28.3
19/04/2021
13.84
 3,695,000 13.51 13.84 13.51 960,200 587,200 10.1
16/04/2021
13.51
 4,639,500 13.87 13.89 13.44 588,000 140,300 12.1
15/04/2021
13.87
 4,656,800 14.15 14.15 13.87 435,700 231,400 5.6
14/04/2021
14.15
 2,954,300 14.02 14.15 13.87 460,800 289,500 4.8
13/04/2021
14.02
 5,844,900 14.15 14.35 13.95 424,000 286,000 3.9
12/04/2021
14.15
 9,500,100 14.20 14.25 13.69 659,900 1,251,800 -16.3
09/04/2021
14.20
 3,890,400 14.22 14.28 14.15 1,220,700 747,500 13.3
08/04/2021
14.22
 5,669,400 14.07 14.30 14.15 1,149,300 660,900 13.7
07/04/2021
14.07
 4,333,600 14.00 14.10 13.89 1,281,600 120,500 32.0
06/04/2021
14.00
 5,343,500 14.02 14.10 13.79 1,988,600 1,197,000 21.8
05/04/2021
14.02
 5,898,700 13.82 14.35 13.97 843,800 103,900 20.9
02/04/2021
13.82
 6,221,100 13.59 13.89 13.69 444,400 341,900 2.8
01/04/2021
13.59
 3,531,500 13.39 13.64 13.39 525,700 114,400 11.0
31/03/2021
13.39
 3,883,700 13.29 13.59 13.34 258,300 495,500 -6.3
30/03/2021
13.29
 4,092,000 13.18 13.36 13.11 254,800 1,593,400 -34.9
29/03/2021
13.18
 3,149,300 13.06 13.29 13.03 408,400 734,800 -8.4
26/03/2021
13.06
 4,007,600 12.98 13.16 12.58 308,500 68,100 6.2
25/03/2021
12.98
 4,130,500 12.93 13.13 12.88 98,000 770,900 -17.2
24/03/2021
12.93
 5,338,200 13.44 13.44 12.68 60,700 1,091,900 -26.6
23/03/2021
13.44
 3,947,000 13.67 13.67 13.34 47,100 371,300 -8.6
22/03/2021
13.67
 3,963,200 13.77 13.77 13.54 138,100 12,800 3.4
19/03/2021
13.77
 4,935,200 13.95 13.95 13.67 161,100 515,300 -9.6
18/03/2021
13.95
 7,237,000 13.95 14.10 13.69 151,600 206,200 -1.5
17/03/2021
13.95
 7,798,100 13.59 14.00 13.64 289,900 451,500 -4.4
16/03/2021
13.59
 4,549,400 13.51 13.64 13.44 27,900 460,700 -11.6
15/03/2021
13.51
 2,840,700 13.51 13.59 13.46 3,400 262,200 -6.9
12/03/2021
13.51
 4,051,500 13.39 13.62 13.41 20,300 326,800 -8.2
11/03/2021
13.39
 3,621,700 13.24 13.49 13.24 55,400 475,600 -11.0
10/03/2021
13.24
 2,806,700 13.16 13.29 12.98 73,100 686,300 -15.8
09/03/2021
13.16
 2,548,600 13.16 13.24 12.80 175,300 397,300 -5.7
08/03/2021
13.16
 2,950,800 13.11 13.34 13.11 80,900 579,900 -13.0
05/03/2021
13.11
 5,045,400 13.29 13.34 12.98 86,550 1,661,650 -40.7
04/03/2021
13.29
 4,433,800 13.67 13.69 13.08 176,500 946,700 -20.4
03/03/2021
13.67
 5,701,400 13.54 13.84 13.44 3,000 523,900 -14.0
02/03/2021
13.54
 8,274,900 13.08 13.69 13.13 73,800 223,200 -3.9
01/03/2021
13.08
 3,271,800 12.75 13.08 12.83 392,800 620,300 -5.8
26/02/2021
12.75
 4,328,500 12.93 12.93 12.65 231,300 1,732,200 -37.7
25/02/2021
12.93
 4,931,000 12.91 13.03 12.58 198,600 883,400 -17.3
24/02/2021
12.91
 4,438,700 13.16 13.26 12.78 213,200 983,300 -19.8
23/02/2021
13.16
 4,611,000 13.08 13.31 12.93 52,100 424,300 -9.7
22/02/2021
13.08
 6,535,800 12.96 13.29 12.96 341,200 579,100 -6.1
19/02/2021
12.96
 4,034,000 12.93 13.06 12.63 1,084,200 559,000 13.4
18/02/2021
12.93
 4,632,300 12.88 13.08 12.68 1,318,600 1,458,300 -3.6
17/02/2021
12.88
 4,203,900 12.22 12.88 12.22 1,020,400 548,800 11.7
09/02/2021
12.22
 3,156,000 11.89 12.22 11.82 366,000 79,800 6.8
08/02/2021
11.89
 3,918,400 12.22 12.22 11.59 349,300 267,000 2.0

Chính sách bảo mật | Điều khoản sử dụng |