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
(2025-11-05) 		1.90 6.12% 319,425,600 -15,049,600 -421.7
29.60
32.95
32.95
2 tháng
(2025-10-06) 		1.45 4.60% 796,745,300 -25,498,300 -741.4
29.60
33.40
32.95
3 tháng
(2025-09-08) 		2.05 6.63% 1,062,650,300 -41,111,900 -1,214.8
28.70
33.40
32.95
6 tháng
(2025-06-09) 		11.50 53.61% 2,320,467,100 -32,915,930 -1,261.9
21.40
33.45
32.95
12 tháng
(2024-12-10) 		9.62 41.21% 3,592,412,300 -38,929,931 -1,407.4
18.20
33.45
32.95
24 tháng
(2023-12-18) 		18.22 123.73% 5,389,536,700 -207,633,151 -5,625.2
14.73
33.45
32.95
36 tháng
(2022-12-21) 		21.86 197.03% 6,392,831,700 -165,100,831 -4,775.7
10.50
33.45
32.95
60 tháng
(2020-12-31) 		22.91 228.30% 8,333,665,730 -145,774,530 -4,172.9
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)
23/09/2022
12.84
 833,900 13.05 13.10 12.84 6,400 30,500 -0.6
22/09/2022
13.05
 664,200 13.05 13.05 12.84 125,650 434,895 -7.6
21/09/2022
13.05
 818,200 13.10 13.18 12.86 304,825 259,016 1.1
20/09/2022
13.10
 672,700 12.94 13.15 12.78 73,649 6,400 1.7
19/09/2022
12.94
 1,335,900 13.21 13.36 12.84 424,397 195,869 5.6
16/09/2022
13.21
 987,900 13.29 13.47 13.21 114,843 255,825 -3.5
15/09/2022
13.29
 1,009,300 13.31 13.63 13.23 2,110,809 2,085,376 -5.7
14/09/2022
13.31
 1,933,100 13.68 13.68 13.26 31,705 257,570 1.4
13/09/2022
13.68
 743,300 13.55 13.73 13.47 275,600 232,851 1.4
12/09/2022
13.55
 1,065,300 13.63 13.95 13.55 431,214 81,082 8.2
09/09/2022
13.63
 1,653,200 13.47 13.73 13.21 350,500 31,700 8.2
08/09/2022
13.47
 1,921,700 13.79 14.26 13.47 341,100 57,600 7.2
07/09/2022
13.79
 4,550,200 14.10 14.39 13.79 2,135,100 424,700 44.6
06/09/2022
14.10
 2,019,300 13.95 14.18 13.84 1,264,300 350,500 24.4
05/09/2022
13.95
 1,320,000 14.10 14.10 13.76 597,500 341,100 6.8
31/08/2022
14.10
 2,386,100 13.89 14.10 13.73 1,452,900 173,700 34.2
30/08/2022
13.89
 1,632,200 13.71 13.92 13.68 523,000 86,700 11.5
29/08/2022
13.71
 2,814,100 13.89 13.89 13.36 249,600 1,328,200 -28.0
26/08/2022
13.89
 2,083,700 13.97 14.10 13.89 737,300 152,100 15.4
25/08/2022
13.97
 2,176,200 13.68 13.97 13.58 759,900 466,800 7.8
24/08/2022
13.68
 1,560,000 13.58 13.79 13.58 98,300 70,500 0.7
23/08/2022
13.58
 2,488,600 13.44 13.60 13.23 820,200 1,043,600 -5.7
22/08/2022
13.44
 2,751,700 13.87 13.87 13.44 470,400 1,205,000 -18.7
19/08/2022
13.87
 3,826,300 14.16 14.16 13.87 2,486,600 2,076,600 10.8
18/08/2022
14.16
 5,013,300 14.13 14.21 14.00 2,783,200 206,600 69.1
17/08/2022
14.13
 4,696,900 13.92 14.16 13.92 3,177,600 66,700 83.2
16/08/2022
13.92
 2,330,800 13.89 13.95 13.73 1,456,500 100,000 35.7
15/08/2022
13.89
 4,823,100 13.42 13.89 13.44 2,498,100 104,400 63.0
12/08/2022
13.42
 1,486,600 13.36 13.44 13.34 517,500 58,400 11.7
11/08/2022
13.36
 4,795,700 13.23 13.52 13.34 2,005,600 135,300 47.3
10/08/2022
13.23
 1,973,800 13.29 13.31 13.15 1,068,900 21,700 26.2
09/08/2022
13.29
 3,084,200 13.21 13.31 13.15 1,942,400 74,600 47.0
08/08/2022
13.21
 2,331,400 13.05 13.26 13.05 1,109,800 137,700 24.3
05/08/2022
13.05
 1,668,400 13.15 13.15 12.94 143,800 53,900 2.2
04/08/2022
13.15
 2,244,800 13.13 13.39 13.05 190,900 118,000 1.8
03/08/2022
13.13
 1,828,300 13.13 13.15 12.99 409,800 7,400 10.0
02/08/2022
13.13
 2,238,100 13.05 13.23 12.99 196,700 153,800 1.1
01/08/2022
13.05
 2,445,900 12.76 13.10 12.78 255,800 98,700 3.9
29/07/2022
12.76
 1,777,600 12.89 13.02 12.76 51,300 207,500 -3.8
28/07/2022
12.89
 2,767,900 12.62 12.94 12.65 491,600 164,500 8.0
27/07/2022
12.62
 692,700 12.47 12.62 12.39 192,100 14,400 4.2
26/07/2022
12.47
 823,200 12.47 12.55 12.41 139,800 33,300 2.5
25/07/2022
12.47
 793,000 12.57 12.57 12.44 223,900 25,900 4.7
22/07/2022
12.57
 1,149,300 12.70 12.78 12.57 80,100 164,700 -2.0
21/07/2022
12.70
 2,225,400 12.60 12.89 12.68 156,700 180,500 -0.6
20/07/2022
12.60
 1,318,300 12.36 12.65 12.49 373,500 58,200 7.5
19/07/2022
12.36
 848,900 12.41 12.44 12.28 198,600 134,300 1.5
18/07/2022
12.41
 787,300 12.47 12.65 12.41 76,400 66,900 0.2
15/07/2022
12.47
 1,566,300 12.52 12.65 12.44 423,200 525,900 -2.4
14/07/2022
12.52
 1,603,600 12.52 12.55 12.28 209,800 990,300 -18.5
13/07/2022
12.52
 1,282,900 12.41 12.68 12.36 185,200 229,200 -1.0
12/07/2022
12.41
 770,300 12.10 12.41 12.15 145,200 69,900 1.8
11/07/2022
12.10
 1,518,800 12.52 12.52 12.10 457,100 232,500 5.1
08/07/2022
12.52
 1,115,300 12.68 12.76 12.52 358,200 403,700 5.1
07/07/2022
12.68
 1,007,500 12.60 12.78 12.57 192,100 102,800 2.1
06/07/2022
12.60
 3,078,000 13.07 13.07 12.41 500,500 2,453,000 -46.6
05/07/2022
13.07
 2,225,700 12.97 13.18 12.92 724,900 66,500 16.3
04/07/2022
12.97
 1,048,500 12.94 13.10 12.92 528,800 113,900 10.2
01/07/2022
12.94
 2,049,800 12.68 12.94 12.39 1,162,200 56,400 27.1
30/06/2022
12.68
 2,399,900 12.89 13.13 12.68 1,762,800 126,600 39.3
29/06/2022
12.89
 1,397,100 12.81 13.05 12.47 885,800 225,200 16.2
28/06/2022
12.81
 2,159,200 12.33 12.99 12.26 411,400 237,500 4.2
27/06/2022
12.33
 1,268,100 12.15 12.39 12.15 295,800 133,100 3.8
24/06/2022
12.15
 2,243,200 12.41 12.68 12.15 438,600 1,531,700 -25.1
23/06/2022
12.41
 997,000 12.47 12.52 12.28 80,100 164,700 -2.0
22/06/2022
12.47
 1,570,400 12.47 12.73 12.47 176,700 398,800 -5.2
21/06/2022
12.47
 1,663,100 12.55 12.68 12.26 546,300 162,900 9.0
20/06/2022
12.55
 1,923,600 12.99 12.99 12.36 424,600 232,200 4.6
17/06/2022
12.99
 2,041,400 13.18 13.18 12.62 915,300 158,200 18.6
16/06/2022
13.18
 2,201,600 12.94 13.47 12.89 1,144,800 209,500 23.3
15/06/2022
12.94
 3,231,500 13.15 13.21 12.65 1,541,200 1,431,500 2.7
14/06/2022
13.15
 2,729,000 12.97 13.36 12.73 1,809,300 364,200 36.0
13/06/2022
12.97
 2,229,000 13.68 13.68 12.94 873,400 248,200 15.3
10/06/2022
13.68
 3,244,500 13.63 13.95 13.47 1,655,800 99,800 40.3
09/06/2022
13.63
 865,000 13.71 13.73 13.58 289,600 143,700 3.8
08/06/2022
13.71
 2,656,600 13.36 13.87 13.23 1,169,300 1,665,400 -12.9
07/06/2022
13.36
 1,542,300 13.36 13.50 13.10 376,800 139,500 6.0
06/06/2022
13.36
 1,590,300 13.42 13.60 13.21 1,181,200 149,800 26.2
03/06/2022
13.42
 1,109,800 13.73 13.73 13.31 373,600 121,700 6.4
02/06/2022
13.73
 1,996,500 13.81 13.84 13.66 1,573,900 109,500 38.1
01/06/2022
13.81
 2,355,800 13.79 13.97 13.52 812,100 106,200 18.5
31/05/2022
13.79
 2,242,700 13.66 13.79 13.58 1,390,900 158,100 32.2
30/05/2022
13.66
 1,969,700 13.63 13.79 13.58 1,162,700 156,400 26.0
27/05/2022
13.63
 1,672,700 13.50 13.66 13.36 853,100 104,000 19.3
26/05/2022
13.50
 1,879,100 13.55 13.63 13.36 710,200 379,000 8.5
25/05/2022
13.55
 3,348,900 12.99 13.55 12.99 964,000 154,700 20.8
24/05/2022
12.99
 2,350,200 12.78 12.99 12.60 1,326,600 127,200 29.5
23/05/2022
12.78
 2,385,600 12.86 13.02 12.49 1,397,300 542,700 20.7
20/05/2022
12.86
 2,321,500 12.84 13.05 12.68 1,271,800 383,800 21.6
19/05/2022
12.84
 3,109,400 12.68 12.89 12.28 1,513,000 612,300 21.9
18/05/2022
12.68
 2,847,700 12.68 12.86 12.47 1,171,300 491,900 16.3
17/05/2022
12.68
 2,515,100 11.89 12.68 11.65 519,400 233,600 6.9
16/05/2022
11.89
 2,452,800 11.73 12.12 11.62 468,900 169,500 6.7
13/05/2022
11.73
 4,888,300 12.12 12.31 11.36 891,600 376,400 11.6
12/05/2022
12.12
 2,914,500 12.81 12.81 12.04 403,600 430,200 -0.5
11/05/2022
12.81
 1,473,500 12.70 12.94 12.55 358,200 403,700 -1.1
10/05/2022
12.70
 3,446,700 12.15 12.78 11.83 495,300 330,900 4.0
09/05/2022
12.15
 4,028,300 12.70 12.70 12.04 358,100 315,800 1.0
06/05/2022
12.70
 2,186,300 13.29 13.29 12.68 57,600 146,400 -2.1
05/05/2022
13.29
 1,473,300 13.10 13.31 12.94 217,800 227,400 -0.2

Chính sách bảo mật | Điều khoản sử dụng |