Ngân hàng TMCP Phát triển TPHCM (hdb)

32.95
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
(2025-11-04) 		1.15 3.70% 338,739,100 -21,032,200 -603.2
29.60
32.95
32.95
2 tháng
(2025-10-06) 		0.75 2.38% 781,635,000 -25,831,300 -752.6
29.60
33.40
32.95
3 tháng
(2025-09-05) 		-0.05 -0.15% 1,069,163,800 -45,402,600 -1,356.5
28.70
33.40
32.95
6 tháng
(2025-06-09) 		10.80 50.35% 2,305,356,800 -33,248,930 -1,273.1
21.40
33.45
32.95
12 tháng
(2024-12-09) 		9.75 43.33% 3,586,603,700 -39,972,225 -1,437.7
18.20
33.45
32.95
24 tháng
(2023-12-15) 		17.04 112.07% 5,381,733,300 -208,327,651 -5,643.2
14.73
33.45
32.95
36 tháng
(2022-12-20) 		21.26 193.34% 6,384,066,200 -165,273,000 -4,784.2
10.50
33.45
32.95
60 tháng
(2020-12-30) 		22.28 223.37% 8,321,561,420 -146,186,880 -4,185.7
9.17
33.45
32.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2019
6.68
 971,410 6.70 6.72 6.62 200,850 210,000 -0.3
12/07/2019
6.70
 1,058,860 6.68 6.71 6.63 230,400 290,200 -1.6
11/07/2019
6.68
 1,058,820 6.65 6.72 6.65 500,030 510,250 -0.3
10/07/2019
6.65
 1,818,100 6.70 6.70 6.60 517,110 524,960 -0.2
09/07/2019
6.70
 1,465,910 6.66 6.70 6.57 1,020 291,000 -7.5
08/07/2019
6.66
 1,276,780 6.72 6.72 6.62 8,760 380,780 -9.7
05/07/2019
6.72
 1,051,800 6.79 6.83 6.72 649,570 509,520 3.7
04/07/2019
6.79
 1,596,370 6.74 6.79 6.71 100 571,010 -15.0
03/07/2019
6.74
 1,192,780 6.79 6.81 6.70 136,610 475,310 -8.9
02/07/2019
6.79
 1,672,670 6.89 6.89 6.72 129,480 1,041,570 -24.1
01/07/2019
6.89
 1,206,760 7.04 7.04 6.84 52,990 345,010 -7.9
28/06/2019
7.04
 1,728,220 6.80 7.04 6.63 431,170 344,160 2.7
27/06/2019
6.80
 720,990 6.81 6.86 6.77 0 245,420 -6.5
26/06/2019
6.81
 1,348,500 6.84 6.86 6.77 0 100,000 -2.7
25/06/2019
6.84
 641,150 6.83 6.86 6.80 253,000 402,200 -4.0
24/06/2019
6.83
 846,740 6.81 6.86 6.80 53,500 437,800 -10.2
21/06/2019
6.81
 1,912,930 6.89 6.93 6.79 48,600 454,130 -10.9
20/06/2019
6.89
 1,786,910 6.72 6.90 6.76 106,510 550,200 -11.9
19/06/2019
6.72
 1,856,260 6.66 6.76 6.40 100,310 599,360 -13.0
18/06/2019
6.66
 1,248,130 6.79 6.84 6.60 50,520 213,570 -4.3
17/06/2019
6.79
 1,006,060 6.81 6.86 6.75 100,330 122,650 -0.6
14/06/2019
6.81
 1,780,120 6.81 6.89 6.76 66,500 563,650 -13.2
13/06/2019
6.81
 1,028,590 6.86 6.88 6.79 62,510 263,730 -5.4
12/06/2019
6.86
 1,192,730 6.85 6.89 6.80 252,290 240,400 0.3
11/06/2019
6.85
 865,430 6.86 6.89 6.80 38,710 427,000 -10.4
10/06/2019
6.86
 1,287,780 6.89 6.92 6.77 152,010 276,620 -3.4
07/06/2019
6.89
 941,190 6.86 6.89 6.79 68,000 298,380 -6.2
06/06/2019
6.86
 779,490 6.89 6.92 6.84 2,710 267,570 -7.1
05/06/2019
6.89
 1,688,710 6.81 6.90 6.81 206,000 443,000 -6.4
04/06/2019
6.81
 1,348,200 6.85 6.86 6.74 100,990 245,200 -3.8
03/06/2019
6.85
 1,491,650 6.99 6.99 6.77 184,320 188,600 -0.1
31/05/2019
6.99
 1,768,000 7.00 7.02 6.89 172,750 7,000 4.5
30/05/2019
7.00
 2,254,410 6.90 7.02 6.86 307,610 7,000 8.2
29/05/2019
6.90
 1,761,010 6.89 6.93 6.79 221,410 0 5.9
28/05/2019
6.89
 1,003,730 6.90 6.92 6.76 28,500 169,940 -3.8
27/05/2019
6.90
 961,600 6.79 6.92 6.77 15,000 0 0.4
24/05/2019
6.79
 883,450 6.79 6.84 6.72 14,580 21,970 -0.2
23/05/2019
6.79
 1,685,350 6.92 6.93 6.71 10 683,000 -18.1
22/05/2019
6.92
 665,200 6.94 6.97 6.88 1,700 182,760 -4.9
21/05/2019
6.94
 1,555,260 6.95 6.98 6.88 3,900 580,170 -15.6
20/05/2019
6.95
 1,315,780 6.92 6.97 6.88 470 325,000 -8.8
17/05/2019
6.92
 1,413,840 6.99 6.99 6.85 9,200 337,870 -8.8
16/05/2019
6.99
 2,217,020 7.07 7.08 6.86 54,200 355,000 -8.2
15/05/2019
7.07
 2,499,810 6.97 7.08 6.84 200 567,700 -15.5
14/05/2019
6.97
 1,545,870 7.07 7.07 6.86 220 261,000 -7.1
13/05/2019
7.07
 3,370,690 6.97 7.07 6.84 10,040 883,300 -23.8
10/05/2019
6.97
 1,642,950 6.85 7.04 6.80 10 191,810 -5.2
09/05/2019
6.85
 1,578,090 6.74 6.85 6.67 201,000 230,930 -0.8
08/05/2019
6.74
 2,118,830 6.68 6.74 6.56 8,000 373,430 -9.5
07/05/2019
6.68
 1,855,910 6.99 7.03 6.68 16,400 1,101,750 -28.9
06/05/2019
6.99
 992,700 7.17 7.17 6.97 12,400 207,290 -5.3
03/05/2019
7.17
 1,351,590 7.18 7.20 7.07 10 69,220 -1.9
02/05/2019
7.18
 1,303,850 7.20 7.22 7.12 19,400 359,800 -9.5
26/04/2019
7.20
 944,690 7.20 7.25 7.17 15,010 89,190 -2.1
25/04/2019
7.20
 1,239,480 7.26 7.27 7.11 7,000 500,000 -13.8
24/04/2019
7.26
 1,127,760 7.24 7.27 7.21 65,700 130,000 -1.8
23/04/2019
7.24
 1,394,220 7.20 7.27 7.16 156,850 32,060 3.5
22/04/2019
7.20
 1,243,600 7.20 7.22 7.09 600 33,760 -0.9
19/04/2019
7.20
 938,990 7.20 7.21 7.13 26,500 4,000 0.6
18/04/2019
7.20
 1,155,030 7.30 7.30 7.15 0 106,050 -3.0
17/04/2019
7.30
 1,064,030 7.32 7.39 7.30 56,110 10,740 1.3
16/04/2019
7.32
 1,465,250 7.09 7.32 7.04 688,160 10,670 19.1
12/04/2019
7.09
 1,429,660 7.16 7.18 7.04 8,300 510,610 -13.9
11/04/2019
7.16
 1,056,670 7.20 7.25 7.16 24,060 260,420 -6.6
10/04/2019
7.20
 1,714,100 7.36 7.36 7.17 555,100 534,270 0.6
09/04/2019
7.36
 1,880,540 7.40 7.49 7.29 120 1,004,140 -28.9
08/04/2019
7.40
 1,065,960 7.49 7.49 7.36 7,120 272,020 -7.7
05/04/2019
7.49
 1,364,970 7.48 7.49 7.40 2,610 428,550 -12.4
04/04/2019
7.48
 1,613,920 7.24 7.49 7.30 55,900 571,050 -14.9
03/04/2019
7.24
 1,140,200 7.38 7.38 7.21 2,380 1,708,910 -48.3
02/04/2019
7.38
 1,518,730 7.57 7.61 7.30 0 771,860 -22.5
01/04/2019
7.57
 1,097,250 7.68 7.70 7.56 21,360 445,940 -12.6
29/03/2019
7.68
 1,153,030 7.72 7.73 7.62 226,170 512,460 -8.6
28/03/2019
7.72
 1,479,130 7.77 7.86 7.68 422,830 1,079,100 -19.8
27/03/2019
7.77
 1,492,830 7.76 7.82 7.70 793,250 904,000 -3.4
26/03/2019
7.76
 1,421,400 7.76 7.85 7.73 286,510 589,620 -9.2
25/03/2019
7.76
 1,271,210 7.94 7.94 7.70 260,820 360,750 -3.0
22/03/2019
7.94
 1,239,450 7.94 8.04 7.89 654,050 520,630 4.1
21/03/2019
7.94
 972,860 8.13 8.18 7.93 164,190 119,000 1.4
20/03/2019
8.13
 931,480 8.17 8.17 7.94 414,390 300,730 3.6
19/03/2019
8.17
 1,696,390 8.14 8.29 8.14 311,350 447,390 -4.4
18/03/2019
8.14
 1,392,510 8.14 8.27 8.11 99,330 632,930 -17.0
15/03/2019
8.14
 3,064,820 7.91 8.18 7.90 1,506,780 948,890 17.5
14/03/2019
7.91
 1,310,490 7.94 7.95 7.86 455,770 433,490 0.7
13/03/2019
7.94
 2,043,280 7.91 8.00 7.91 1,175,800 733,560 13.7
12/03/2019
7.91
 1,505,510 7.79 7.94 7.76 25,700 110,000 -2.6
11/03/2019
7.79
 626,150 7.79 7.81 7.71 10,900 80,030 -2.1
08/03/2019
7.79
 1,212,760 7.86 7.86 7.68 1,690 11,320 -0.3
07/03/2019
7.86
 1,620,040 7.86 7.90 7.79 310 126,790 -3.9
06/03/2019
7.86
 1,108,670 7.86 7.94 7.81 140 0 0.0
05/03/2019
7.86
 1,303,000 7.79 7.90 7.76 5,290 8,380 -0.1
04/03/2019
7.79
 1,085,020 7.79 7.84 7.73 11,970 134,830 -3.7
01/03/2019
7.79
 963,400 7.68 7.80 7.68 0 2,500 -0.1
28/02/2019
7.68
 1,478,660 7.84 7.84 7.68 108,010 810 3.3
27/02/2019
7.84
 951,480 7.85 7.88 7.81 31,390 0 1.0
26/02/2019
7.85
 1,122,230 7.94 7.95 7.80 143,190 23,970 3.6
25/02/2019
7.94
 1,776,680 7.71 7.97 7.73 53,540 100,000 -1.4
22/02/2019
7.71
 1,237,000 7.63 7.81 7.59 172,300 226,280 -1.6
21/02/2019
7.63
 1,427,590 7.61 7.67 7.53 163,400 605,260 -13.1
20/02/2019
7.61
 840,490 7.68 7.68 7.61 3,910 165,020 -4.8

Chính sách bảo mật | Điều khoản sử dụng |