Ngân hàng TMCP Phát triển TPHCM (hdb)

24.80
0.50
(2.06%)
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
(2024-04-19) 		2.05 9.21% 144,913,500 -25,018,741 -582.4
22.20
24.45
24.30
2 tháng
(2024-03-19) 		1.95 8.72% 299,560,900 -30,736,341 -713.3
22.20
24.45
24.30
3 tháng
(2024-02-19) 		0.95 4.07% 430,827,500 -31,754,574 -734.1
22.20
24.45
24.30
6 tháng
(2023-11-20) 		5.60 29.95% 841,910,500 -28,045,686 -670.8
18
24.45
24.30
12 tháng
(2023-05-24) 		8.21 51.05% 1,493,415,200 -30,589,009 -699.2
15.83
24.45
24.30
24 tháng
(2022-05-30) 		7.24 42.43% 2,040,874,500 42,177,935 948.5
11.55
24.45
24.30
36 tháng
(2021-06-03) 		5.40 28.56% 3,101,138,000 22,455,079 497.8
11.55
24.45
24.30
60 tháng
(2019-06-14) 		15.79 185.49% 4,363,281,250 -59,656,225 -1,490.3
5.52
24.45
24.30
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1501 17/05/2018
12.50
0.11
 701,400 12.39 12.59 12.41 188,490 50,290 5.6
#1502 16/05/2018
12.39
-0.23
 999,600 12.63 12.63 12.29 25,280 385,950 -14.7
#1503 15/05/2018
12.63
0.12
 1,347,990 12.50 12.75 12.46 596,210 677,890 -3.3
#1504 14/05/2018
12.50
-0.28
 550,760 12.78 12.96 12.44 5,010 173,880 -6.9
#1505 11/05/2018
12.78
0.43
 819,170 12.35 12.78 12.07 27,850 210,440 -7.3
#1506 10/05/2018
12.35
-0.90
 961,790 13.24 13.24 12.35 5,810 362,810 -14.8
#1507 09/05/2018
13.24
-0.09
 525,060 13.34 13.34 12.96 302,350 183,460 5.1
#1508 08/05/2018
13.34
-0.09
 1,157,790 13.43 13.43 13.24 416,500 617,840 -8.7
#1509 07/05/2018
13.43
0.15
 1,601,930 13.27 13.58 13.12 5,667,045 5,543,995 4.6
#1510 04/05/2018
13.27
-0.15
 646,170 13.43 13.58 13.21 5,645,585 6,016,725 -16.0
#1511 03/05/2018
13.43
0.46
 2,085,150 12.96 13.43 12.67 866,380 618,210 10.2
#1512 02/05/2018
12.96
-0.25
 1,017,430 13.21 13.24 12.66 640,570 318,270 13.3
#1513 27/04/2018
13.21
0.19
 1,706,640 13.03 13.29 12.90 517,870 724,300 -8.7
#1514 26/04/2018
13.03
-0.86
 3,073,110 13.89 14.05 12.93 2,058,820 1,251,740 34.9
#1515 24/04/2018
13.89
-0.49
 3,013,200 14.38 14.38 13.38 1,067,400 927,740 6.5
#1516 23/04/2018
14.38
-1.08
 3,902,200 15.47 15.47 14.38 1,456,010 470,710 49.5
#1517 20/04/2018
15.47
0.28
 1,802,740 15.19 15.47 15.03 1,327,760 944,860 18.9
#1518 19/04/2018
15.19
-0.80
 3,452,260 15.99 16.02 15.13 1,394,250 631,860 38.5
#1519 18/04/2018
15.99
0.31
 4,624,790 15.68 16.18 15.62 2,763,190 229,500 129.6
#1520 17/04/2018
15.68
-0.06
 1,678,660 15.74 15.96 15.62 1,066,920 343,230 37.0
#1521 16/04/2018
15.74
0.31
 2,836,140 15.43 15.84 15.19 3,178,810 648,580 128.3
#1522 13/04/2018
15.43
0.28
 3,033,930 15.16 15.47 15.16 1,790,650 90,650 84.4
#1523 12/04/2018
15.16
-0.31
 2,705,590 15.47 15.47 15.13 2,097,290 710,100 68.5
#1524 11/04/2018
15.47
-0.15
 5,630,290 15.62 15.68 15.19 3,056,330 742,950 115.8
#1525 10/04/2018
15.62
0.59
 9,215,650 15.03 15.62 15.13 4,850,670 1,033,580 190.4
#1526 09/04/2018
15.03
0.69
 7,770,500 14.34 15.03 14.29 4,668,760 2,203,960 117.0
#1527 06/04/2018
14.34
0
 2,975,100 14.34 14.35 14.23 1,393,200 633,840 35.2
#1528 05/04/2018
14.34
-0.02
 2,804,190 14.35 14.45 14.26 979,110 958,230 1.0
#1529 04/04/2018
14.35
0.28
 5,350,390 14.08 14.38 14.08 2,463,070 1,455,630 46.7
#1530 03/04/2018
14.08
0
 2,115,830 14.08 14.14 13.94 561,890 382,950 8.1
#1531 02/04/2018
14.08
-0.09
 2,317,540 14.17 14.23 14.05 442,590 278,200 7.6
#1532 30/03/2018
14.17
-0.03
 2,358,520 14.20 14.20 13.89 432,470 1,400 19.6
#1533 29/03/2018
14.20
0.17
 3,603,320 14.03 14.29 14.03 675,620 156,560 23.9
#1534 28/03/2018
14.03
0.20
 3,904,720 13.83 14.03 13.72 666,030 37,230 28.4
#1535 27/03/2018
13.83
0.34
 4,513,810 13.49 13.88 13.49 932,430 1,181,320 -10.8
#1536 26/03/2018
13.49
0.52
 3,490,240 12.96 13.49 12.69 385,800 221,100 7.4
#1537 23/03/2018
12.96
-0.15
 2,122,680 13.12 13.12 12.63 183,560 134,020 2.1
#1538 22/03/2018
13.12
-0.31
 2,881,270 13.43 13.58 13.12 496,910 1,602,960 -47.3
#1539 21/03/2018
13.43
-0.15
 2,119,630 13.58 13.64 13.32 443,380 189,970 11.1
#1540 20/03/2018
13.58
-0.37
 2,666,350 13.95 13.95 13.58 694,090 1,753,830 -47.1
#1541 19/03/2018
13.95
0.12
 4,333,110 13.83 14.00 13.67 9,260,930 5,732,130 158.9
#1542 16/03/2018
13.83
0.09
 2,863,300 13.74 13.83 13.74 874,310 411,650 20.6
#1543 15/03/2018
13.74
0.15
 4,347,760 13.58 13.77 13.58 919,890 751,000 7.4
#1544 14/03/2018
13.58
0.52
 5,974,370 13.06 13.66 13.09 544,960 2,815,700 -98.5
#1545 13/03/2018
13.06
-0.06
 1,687,940 13.12 13.12 12.98 556,710 966,010 -17.3
#1546 12/03/2018
13.12
0
 1,427,550 13.12 13.24 13.03 313,600 725,700 -17.5
#1547 09/03/2018
13.12
0
 1,018,640 13.12 13.40 12.93 1,500,540 1,315,800 7.9
#1548 08/03/2018
13.12
0
 2,182,740 13.12 13.43 12.90 307,730 1,695,100 -58.4
#1549 07/03/2018
13.12
-0.22
 1,357,460 13.34 13.55 13.03 1,802,126 2,236,056 -18.6
#1550 06/03/2018
13.34
0.06
 2,479,350 13.27 13.44 13.21 60,790 1,532,370 -63.2
#1551 05/03/2018
13.27
-0.17
 2,578,830 13.44 13.49 13.24 150,030 455,080 -13.2
#1552 02/03/2018
13.44
-0.12
 1,808,640 13.57 13.57 13.34 620,160 728,800 -4.7
#1553 01/03/2018
13.57
-0.14
 2,739,770 13.71 13.71 13.34 17,250 1,063,370 -45.8
#1554 28/02/2018
13.71
-0.03
 2,241,390 13.74 13.74 13.27 1,323,060 1,678,320 -15.5
#1555 27/02/2018
13.74
0.15
 1,579,540 13.58 13.77 13.21 197,740 326,730 -5.6
#1556 26/02/2018
13.58
-0.17
 2,378,080 13.75 14.20 13.47 73,180 771,520 -30.9
#1557 23/02/2018
13.75
-0.14
 2,175,420 13.89 14.35 13.69 56,660 380,710 -14.5
#1558 22/02/2018
13.89
-0.52
 2,243,860 14.42 14.42 13.89 591,080 746,000 -7.1
#1559 21/02/2018
14.42
0.03
 3,263,200 14.38 14.54 14.05 791,280 1,334,720 -25.1
#1560 13/02/2018
14.38
0.03
 5,066,980 14.35 14.49 14.05 463,440 3,488,390 -140.5
#1561 12/02/2018
14.35
0.59
 3,436,010 13.77 14.51 13.78 2,354,280 2,248,330 4.8
#1562 09/02/2018
13.77
-0.09
 3,454,800 13.86 13.86 13.00 1,273,930 991,900 12.3
#1563 08/02/2018
13.86
0.32
 4,667,920 13.54 14.15 13.43 5,353,984 922,330 198.7
#1564 07/02/2018
13.54
0.88
 4,238,270 12.66 13.54 13.06 1,994,630 655,000 58.5
#1565 06/02/2018
12.66
-0.62
 3,906,020 13.27 13.27 12.35 1,353,320 1,220,790 5.5
#1566 05/02/2018
13.27
-0.93
 3,353,170 14.20 14.20 13.21 663,150 507,080 6.5
#1567 02/02/2018
14.20
0
 4,567,580 14.20 14.20 13.98 865,800 1,495,380 -28.9
#1568 01/02/2018
14.20
-0.19
 3,428,660 14.38 14.42 14.14 1,549,910 1,120,430 19.9
#1569 31/01/2018
14.38
-0.12
 5,581,950 14.51 14.51 14.20 4,728,560 3,870,490 39.9
#1570 30/01/2018
14.51
-0.02
 6,121,930 14.52 14.52 14.11 890,660 2,195,030 -60.8
#1571 29/01/2018
14.52
0.02
 6,592,140 14.51 14.66 14.29 200,900 1,572,370 -64.5
#1572 26/01/2018
14.51
-0.25
 5,637,470 14.76 14.85 14.29 199,350 641,940 -21.0
#1573 25/01/2018
14.76
0.77
 10,284,390 13.98 14.91 13.89 5,925,690 2,421,930 162.8
#1574 22/01/2018
13.98
0.03
 4,402,360 13.95 14.01 13.67 244,190 236,290 0.4
#1575 19/01/2018
13.95
0.37
 6,728,810 13.58 14.23 13.74 2,346,280 1,398,370 42.9
#1576 18/01/2018
13.58
0.40
 5,371,340 13.18 13.58 12.87 2,260,270 453,480 74.5
#1577 17/01/2018
13.18
-0.69
 5,794,700 13.88 13.88 13.18 1,777,950 538,690 54.7
#1578 16/01/2018
13.88
-0.17
 6,271,100 14.05 14.05 13.72 2,467,390 1,170,730 57.8
#1579 15/01/2018
14.05
0.02
 6,559,820 14.03 14.11 13.58 1,256,100 2,514,330 -56.6
#1580 12/01/2018
14.03
0.91
 18,714,750 13.12 14.03 13.15 8,322,620 964,900 327.9
#1581 11/01/2018
13.12
0.68
 9,874,500 12.44 13.12 12.44 4,194,520 171,300 168.2
#1582 10/01/2018
12.44
0.17
 8,726,070 12.27 12.44 12.07 4,521,690 486,870 160.5
#1583 09/01/2018
12.27
0.02
 4,537,340 12.25 12.29 12.01 5,637,800 5,127,550 16.2
#1584 08/01/2018
12.25
0.03
 3,321,420 12.22 12.35 12.22 14,372,903 642,420 506.0
#1585 05/01/2018
12.22
0
 32,205,910 12.22 12.22 11.27 5,078,810 68,900 189.5

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc