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)
03/05/2024
19.57
 11,392,400 18.93 19.57 18.93 81,200 1,066,800 -23.6
02/05/2024
18.93
 6,123,700 18.89 18.93 18.69 290,300 1,379,600 -25.6
26/04/2024
18.89
 9,976,900 18.01 18.89 17.89 1,821,600 1,557,200 6.7
25/04/2024
18.01
 7,367,500 17.93 18.13 17.81 805,400 2,355,800 -34.8
24/04/2024
17.93
 9,415,200 17.85 18.09 17.77 1,998,500 4,035,000 -45.4
23/04/2024
17.77
 8,711,200 17.77 17.97 17.29 915,700 1,711,200 -17.6
22/04/2024
17.93
 8,545,200 17.85 18.13 17.77 1,216,300 3,326,500 -47.2
19/04/2024
17.81
 9,469,500 18.17 18.21 17.53 843,200 3,468,300 -58.6
17/04/2024
18.41
 8,715,000 18.85 18.85 17.93 619,600 2,156,000 -35.1
16/04/2024
18.81
 7,196,500 18.81 18.93 18.41 585,800 885,600 -7.0
15/04/2024
18.81
 9,741,700 19.41 19.49 18.65 1,141,300 2,693,700 -37.3
12/04/2024
19.45
 8,521,700 19.21 19.53 18.93 1,019,700 1,819,500 -19.0
11/04/2024
19.21
 5,637,400 18.97 19.21 18.81 724,700 591,900 3.3
10/04/2024
19.17
 6,265,700 19.21 19.25 18.89 602,100 1,003,200 -9.5
09/04/2024
19.17
 5,817,400 19.13 19.25 18.97 395,600 489,800 -2.3
08/04/2024
19.13
 8,077,300 18.69 19.21 18.65 1,746,500 509,000 29.5
05/04/2024
18.69
 6,316,400 18.65 18.97 18.57 953,900 589,300 8.6
04/04/2024
18.69
 6,108,000 18.73 19.05 18.69 1,126,500 771,500 8.4
03/04/2024
18.73
 6,572,300 19.09 19.13 18.69 266,000 1,303,000 -24.4
02/04/2024
19.13
 5,775,100 18.97 19.17 18.81 343,800 811,900 -11.1
01/04/2024
19.21
 6,006,100 19.29 19.33 18.93 312,500 619,400 -7.3
29/03/2024
19.29
 6,435,200 19.45 19.45 19.05 988,400 838,800 3.6
28/03/2024
19.41
 5,404,000 19.21 19.41 19.21 468,200 554,900 -2.1
27/03/2024
19.33
 5,709,200 19.45 19.61 19.17 1,101,300 1,707,400 -14.6
26/03/2024
19.37
 7,234,100 18.81 19.37 18.73 2,123,100 1,165,400 22.6
25/03/2024
18.85
 6,285,100 19.05 19.05 18.69 1,625,800 987,000 15.1
22/03/2024
19.05
 6,529,100 19.13 19.17 18.93 1,186,300 1,173,400 0.3
21/03/2024
19.13
 11,192,400 18.13 19.13 18.05 740,300 1,430,400 -16.1
20/03/2024
18.09
 6,221,500 17.93 18.25 17.45 1,113,100 1,087,800 0.6
19/03/2024
17.89
 8,886,200 17.85 17.89 17.25 1,561,400 3,274,600 -37.1
18/03/2024
17.85
 6,625,200 18.41 18.45 17.85 362,400 1,393,900 -23.3
15/03/2024
18.41
 5,970,800 18.25 18.49 18.13 463,100 1,382,700 -21.0
14/03/2024
18.37
 5,685,700 18.53 18.53 18.21 138,600 1,101,700 -22.1
13/03/2024
18.49
 6,348,800 18.37 18.57 18.09 447,400 1,471,700 -23.3
12/03/2024
18.37
 6,583,000 18.45 18.45 17.97 1,696,300 1,265,900 9.9
11/03/2024
18.49
 6,432,300 18.41 18.53 18.21 1,943,300 281,100 38.2
08/03/2024
18.41
 6,184,400 18.53 18.53 18.21 834,615 407,340 9.7
07/03/2024
18.53
 5,641,400 18.49 18.73 18.49 408,700 353,900 1.3
06/03/2024
18.69
 3,480,400 18.69 18.81 18.61 186,700 379,900 -4.5
05/03/2024
18.81
 6,840,800 18.65 18.81 18.41 1,992,100 752,837 29.0
04/03/2024
18.65
 5,918,000 18.65 18.69 18.49 1,038,100 529,900 11.8
01/03/2024
18.65
 6,105,500 18.65 18.69 18.37 904,800 795,400 2.6
29/02/2024
18.65
 6,024,000 18.57 18.73 18.53 1,254,200 701,210 12.9
28/02/2024
18.57
 6,189,000 18.17 18.57 18.17 578,100 389,424 4.3
27/02/2024
18.17
 6,314,600 18.17 18.41 18.05 774,700 1,054,200 -6.3
26/02/2024
18.17
 5,605,100 18.01 18.33 17.97 468,800 266,100 4.6
23/02/2024
18.01
 7,478,000 18.33 18.45 18.01 1,598,800 3,800,855 -50.2
22/02/2024
18.33
 7,166,400 18.81 18.81 18.33 432,063 2,376,300 -44.9
21/02/2024
18.81
 6,161,800 18.85 19.01 18.57 1,145,000 352,800 18.6
20/02/2024
18.89
 6,840,900 18.65 18.93 18.41 1,456,200 620,352 19.6
19/02/2024
18.69
 6,618,400 18.65 18.69 18.37 2,050,320 1,515,013 12.4
16/02/2024
18.65
 6,111,700 18.89 18.93 18.57 227,600 1,619,512 -32.5
15/02/2024
18.93
 6,878,100 18.93 19.05 18.61 1,768,000 3,161,000 -32.6
07/02/2024
18.85
 5,967,300 18.45 18.85 18.37 57,900 264,400 -4.8
06/02/2024
18.41
 6,045,600 18.13 18.45 18.09 681,000 1,104,358 -9.7
05/02/2024
18.13
 9,564,100 17.89 18.17 17.77 1,820,400 2,605,789 -17.6
02/02/2024
17.89
 9,315,300 17.45 17.89 17.45 1,942,000 2,511,753 -12.4
01/02/2024
17.45
 6,251,200 17.45 17.53 17.37 1,162,200 1,742,100 -12.6
31/01/2024
17.45
 5,774,700 17.49 17.61 17.21 732,700 346,500 8.5
30/01/2024
17.49
 6,298,600 17.17 17.57 17.13 2,239,200 997,500 26.9
29/01/2024
17.13
 5,915,200 17.05 17.13 17.01 687,200 583,400 2.2
26/01/2024
17.05
 6,671,900 16.85 17.09 16.85 1,166,500 868,000 6.3
25/01/2024
16.85
 5,419,800 16.93 16.93 16.73 125,000 306,100 -3.8
24/01/2024
16.93
 7,038,900 16.81 16.93 16.69 1,318,800 796,100 11.1
23/01/2024
16.81
 6,413,600 16.97 17.01 16.65 580,700 349,800 4.8
22/01/2024
16.97
 7,951,600 16.81 16.97 16.65 1,701,400 182,500 32.0
19/01/2024
16.77
 7,102,600 16.65 16.77 16.61 765,300 764,300 0.1
18/01/2024
16.65
 5,720,600 16.69 16.73 16.57 10,400 574,700 -11.7
17/01/2024
16.69
 7,111,200 16.81 16.81 16.45 1,070,500 1,052,800 0.4
16/01/2024
16.81
 6,365,800 16.77 16.85 16.65 443,700 107,900 7.0
15/01/2024
16.81
 6,596,800 16.77 16.81 16.53 684,800 628,000 1.3
12/01/2024
16.73
 5,939,300 16.65 16.73 16.41 1,186,200 372,900 16.9
11/01/2024
16.65
 5,494,800 16.57 16.69 16.53 864,300 142,000 15.0
10/01/2024
16.57
 6,372,700 16.45 16.57 16.33 865,600 345,900 10.8
09/01/2024
16.45
 6,278,100 16.45 16.49 16.33 242,200 68,700 3.6
08/01/2024
16.45
 5,512,500 16.45 16.61 16.37 132,200 265,500 -2.7
05/01/2024
16.41
 6,534,200 16.33 16.41 16.17 600,600 854,800 -5.1
04/01/2024
16.33
 11,205,900 16.05 16.45 15.97 2,263,400 1,739,200 10.7
03/01/2024
16.01
 8,191,900 15.93 16.01 15.85 1,977,300 817,400 23.1
02/01/2024
15.93
 6,716,700 16.01 16.21 15.77 573,500 1,238,400 -13.2
29/12/2023
16.25
 12,437,600 15.49 16.25 15.33 543,700 1,481,300 -18.1
28/12/2023
15.49
 8,523,600 15.45 15.49 15.21 747,500 823,900 -1.4
27/12/2023
15.45
 6,479,900 15.37 15.45 15.33 278,100 227,500 1.0
26/12/2023
15.37
 6,645,500 15.33 15.37 15.17 829,400 798,900 0.6
25/12/2023
15.33
 6,814,400 15.17 15.33 15.09 1,113,700 521,900 11.2
22/12/2023
15.17
 7,004,900 15.01 15.17 14.85 2,822,100 1,587,700 23.3
21/12/2023
15.01
 6,504,600 15.05 15.09 14.69 458,400 1,151,600 -12.7
20/12/2023
15.05
 7,029,100 15.17 15.17 14.73 828,000 1,243,800 -7.6
19/12/2023
15.17
 6,933,300 14.73 15.17 14.53 1,613,500 949,300 12.6
18/12/2023
14.73
 7,224,800 15.21 15.25 14.57 501,600 2,865,500 -43.9
15/12/2023
15.21
 7,306,900 15.13 15.25 15.05 403,400 764,900 -6.9
14/12/2023
15.13
 6,708,900 15.09 15.21 15.01 1,171,300 150,300 19.3
13/12/2023
15.09
 7,051,100 15.05 15.13 14.93 220,700 124,200 1.8
12/12/2023
15.05
 7,046,000 15.01 15.05 14.89 229,200 258,300 -0.5
11/12/2023
15.01
 6,788,500 15.01 15.09 14.81 328,400 265,400 1.2
08/12/2023
15.01
 7,912,100 14.97 15.05 14.89 1,409,700 797,600 11.4
07/12/2023
14.97
 9,195,000 14.89 15.05 14.65 1,220,500 1,291,300 -1.3
06/12/2023
14.89
 7,980,800 14.77 15.05 14.77 681,200 1,209,900 -9.8
05/12/2023
14.77
 6,510,300 14.81 14.81 14.53 412,000 580,600 -3.1
04/12/2023
14.81
 6,760,300 14.57 14.89 14.49 746,000 236,200 9.4

Chính sách bảo mật | Điều khoản sử dụng |