Ngân hàng TMCP Phát triển TPHCM (hdb)

25.35
0.05
(0.20%)

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
(2024-10-30)
-1.85 -6.80% 174,455,300 -39,673,821 -1,001.1
24.55
27.20
25.35
2 tháng
(2024-09-30)
-2.85 -10.11% 359,518,500 -68,113,621 -1,773.8
24.55
28.20
25.35
3 tháng
(2024-09-04)
-1.75 -6.46% 480,149,900 -76,152,421 -1,983.6
24.55
28.30
25.35
6 tháng
(2024-06-03)
2.30 9.97% 971,840,400 -119,381,411 -3,057.8
21.47
28.30
25.35
12 tháng
(2023-12-05)
7.63 43.05% 1,813,853,900 -165,209,288 -4,130.9
17.67
28.30
25.35
24 tháng
(2022-12-12)
12.51 97.49% 2,782,701,400 -124,588,050 -3,313.4
12.60
28.30
25.35
36 tháng
(2021-12-15)
6.30 33.08% 3,574,976,300 -101,381,567 -2,765.3
11.09
28.30
25.35
60 tháng
(2019-12-26)
17.21 211.25% 5,191,894,780 -181,199,897 -4,561.9
5.30
28.30
25.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2024
25.35
5,931,800 25.35 25.50 25.15 229,900 2,068,500 -46.9
28/11/2024
25.30
7,320,300 25.20 25.55 24.95 87,900 2,725,500 -66.4
27/11/2024
25.15
7,045,500 25.05 25.35 25 859,900 1,326,975 -11.8
26/11/2024
25.05
6,538,600 24.70 25.20 24.65 575,103 231,117 8.6
25/11/2024
24.70
7,384,100 24.70 24.80 24.65 368,200 1,966,922 -39.5
22/11/2024
24.70
7,859,300 24.80 24.90 24.65 807,800 1,796,600 -24.5
21/11/2024
24.80
8,075,200 24.65 24.80 24.40 1,198,000 1,397,700 -4.9
20/11/2024
24.65
9,631,000 24.60 24.85 24.30 765,300 2,784,074 -49.7
19/11/2024
24.65
8,273,100 24.60 24.85 24.45 1,219,200 9,542,772 -204.6
18/11/2024
24.55
10,096,600 24.65 24.90 24.25 2,635,800 8,469,531 -143.1
15/11/2024
24.70
9,616,400 25.25 25.25 24.60 912,900 2,144,433 -30.6
14/11/2024
25.25
7,753,800 25.65 25.65 25.20 838,600 2,695,900 -47.1
13/11/2024
25.65
7,335,200 25.70 25.95 25.50 146,500 1,826,600 -43.1
12/11/2024
25.80
6,514,900 25.30 25.90 25.30 213,900 1,172,500 -24.5
11/11/2024
25.55
8,246,300 26.25 26.25 25.35 187,000 2,849,600 -68.2
08/11/2024
26.25
7,433,500 26.25 26.25 25.90 223,700 1,281,700 -27.6
07/11/2024
26.25
6,379,400 26.45 26.50 26.20 641,100 2,090,600 -38.2
06/11/2024
26.40
6,167,600 26.05 26.40 26.05 0 0 0
05/11/2024
26.05
5,509,200 26 26.25 25.90 286,300 1,071,600 -20.5
04/11/2024
26.05
7,428,000 26.60 26.60 26.05 1,222,800 2,164,300 -24.7
01/11/2024
26.55
8,688,200 26.90 26.95 26.55 1,297,500 2,331,000 -27.6
31/10/2024
26.90
8,318,800 27.20 27.20 26.90 397,000 2,683,800 -61.8
30/10/2024
27.20
6,908,500 27.30 27.35 27.05 1,382,100 1,535,100 -4.2
29/10/2024
27.30
8,177,200 26.75 27.40 26.70 917,600 407,000 13.9
28/10/2024
26.65
6,196,300 26.85 26.90 26.50 165,300 1,397,100 -32.8
25/10/2024
26.90
5,776,300 26.90 26.90 26.65 235,100 199,000 1.0
24/10/2024
26.90
5,794,800 26.95 26.95 26.60 181,800 413,500 -6.2
23/10/2024
26.95
7,162,200 27 27 26.60 112,500 1,135,800 -27.4
22/10/2024
27
7,158,800 26.95 27 26.70 206,200 180,200 0.7
21/10/2024
26.95
5,196,000 27 27.05 26.85 54,200 43,400 0.3
18/10/2024
27
8,427,200 26.70 27 26.65 898,100 1,434,700 -14.4
17/10/2024
26.60
10,759,100 27 27 26.60 98,600 4,665,100 -122.2
16/10/2024
27.05
10,507,300 27.05 27.05 26.65 77,200 2,387,900 -62.2
15/10/2024
27.15
7,200,200 27.05 27.20 26.95 81,800 689,700 -16.4
14/10/2024
27
7,891,200 27.40 27.45 27 26,600 211,900 -5.1
11/10/2024
27.35
7,401,900 27.45 27.45 27.10 506,400 1,928,700 -38.8
10/10/2024
27.45
10,627,400 27.10 27.55 27.10 1,128,700 1,084,300 1.2
09/10/2024
27
11,084,500 27.25 27.25 26.90 664,700 4,392,300 -100.8
08/10/2024
27.20
10,072,500 26.90 27.50 26.65 541,000 1,808,700 -34.3
07/10/2024
26.85
9,450,800 27.30 27.30 26.70 543,300 3,802,000 -87.7
04/10/2024
27.30
8,692,200 27.70 27.70 27.30 370,800 2,193,900 -50.1
03/10/2024
27.65
9,384,500 27.60 28 27.50 390,100 1,074,500 -18.9
02/10/2024
27.55
9,025,400 27.90 28 27.45 71,500 2,298,000 -61.6
01/10/2024
28
9,913,000 28.20 28.25 27.85 593,400 3,969,400 -94.5
30/09/2024
28.20
9,164,400 28.40 28.40 27.75 116,600 704,200 -16.5
27/09/2024
28.30
10,545,600 28.40 28.60 28.10 1,162,300 1,206,600 -1.2
26/09/2024
28.30
18,888,500 27.25 28.40 27.20 5,740,900 1,950,300 105.1
25/09/2024
27.25
7,297,900 27.10 27.35 27 745,200 849,000 -2.8
24/09/2024
27
6,297,900 27 27.05 26.80 474,100 1,681,500 -32.6
23/09/2024
27
6,282,800 27.10 27.15 26.80 625,100 638,800 -0.4
20/09/2024
27.05
8,364,200 26.90 27.20 26.85 373,200 756,500 -10.4
19/09/2024
26.85
6,303,300 26.70 26.90 26.60 667,900 1,030,600 -9.7
18/09/2024
26.70
5,821,600 26.55 26.75 26.45 402,700 830,100 -11.4
17/09/2024
26.60
4,479,300 26.25 26.60 26 154,100 126,100 0.7
16/09/2024
26.20
4,191,800 26.40 26.40 26.05 267,000 447,900 -4.8
13/09/2024
26.40
4,032,600 26.30 26.50 26.15 497,900 798,600 -8.0
12/09/2024
26.20
4,889,300 26.45 26.45 26.15 137,300 1,927,200 -47.0
11/09/2024
26.35
5,068,700 26.30 26.40 25.95 233,500 1,240,600 -26.3
10/09/2024
26.30
6,282,900 26.60 26.60 26.10 141,300 2,278,400 -56.4
09/09/2024
26.50
5,326,000 26.80 26.80 26.15 0 0 0
06/09/2024
26.75
5,215,000 26.95 27 26.70 140,300 1,936,000 -48.2
05/09/2024
26.95
5,827,700 27.20 27.20 26.70 148,300 884,900 -19.8
04/09/2024
27.10
5,516,300 27.45 27.50 26.85 42,500 1,409,300 -37.0
30/08/2024
27.70
5,893,000 27.45 27.70 27.30 143,600 1,103,000 -26.3
29/08/2024
27.35
7,434,500 27.10 27.65 27.05 318,500 1,411,000 -30.0
28/08/2024
27.05
5,199,200 27.20 27.25 26.95 140,800 1,543,400 -38.0
27/08/2024
27.10
5,215,000 27.15 27.20 26.95 61,700 910,500 -23.0
26/08/2024
27.10
6,164,700 27.15 27.20 26.85 667,100 803,000 -3.6
23/08/2024
27.10
4,869,600 27.10 27.15 26.85 549,700 1,317,900 -20.7
22/08/2024
27.10
5,339,600 27.10 27.20 26.75 257,300 1,803,000 -41.6
21/08/2024
27.10
6,467,600 26.80 27.25 26.70 1,047,300 1,128,700 -2.2
20/08/2024
26.80
4,932,200 26.95 27.15 26.70 104,200 1,432,200 -35.7
19/08/2024
27
5,279,700 27.15 27.40 26.85 195,600 1,435,000 -33.5
16/08/2024
27.05
8,742,200 26.40 27.05 25.95 128,900 1,095,300 -25.3
15/08/2024
26.15
6,473,900 25.90 26.80 25.90 1,522,500 1,658,600 -3.4
14/08/2024
25.90
4,991,000 26.20 26.20 25.75 513,400 2,566,500 -53.4
13/08/2024
25.95
5,394,200 25.65 26.10 25.40 670,700 1,513,800 -21.9
12/08/2024
25.55
9,878,100 25.60 26 25.20 77,700 5,098,600 -128.5
09/08/2024
25.50
5,239,300 25.30 25.65 25.05 1,027,800 595,126 11.1
08/08/2024
24.95
8,031,000 24.55 25.50 24.55 325,700 1,128,000 -20.1
07/08/2024
24.85
6,343,600 24.90 25 24.25 748,600 1,980,100 -30.1
06/08/2024
24.85
6,422,100 25 25.30 24.35 1,719,700 3,035,100 -32.1
05/08/2024
24.50
10,161,400 25.70 26 24.30 975,100 2,551,500 -39.2
02/08/2024
26.10
9,696,000 25.60 26.10 24.90 2,882,700 2,589,700 7.9
01/08/2024
25.80
8,071,100 26.35 26.70 25.70 776,500 2,027,100 -32.8
31/07/2024
26.30
9,079,800 25.40 26.30 25.35 1,868,300 485,000 36.3
30/07/2024
25.30
4,972,000 25.25 25.30 25.05 104,600 98,000 0.2
29/07/2024
25.25
5,021,800 25.15 25.25 25.05 104,600 98,000 0.2
26/07/2024
25.10
5,576,500 25.05 25.30 24.95 677,400 1,066,300 -9.8
25/07/2024
25.05
5,506,500 24.95 25.05 24.65 465,200 283,400 4.5
24/07/2024
25.05
8,709,800 24.85 25.10 24.60 1,077,900 1,415,400 -8.5
23/07/2024
25.05
8,620,200 25.35 25.40 24.80 333,800 1,153,071 -20.5
22/07/2024
25.30
10,027,300 24.85 25.30 24.60 1,073,500 451,700 15.5
19/07/2024
24.95
6,972,800 25.15 25.20 24.70 268,300 264,900 0.1
18/07/2024
25.10
8,493,000 25.25 25.30 24.60 1,088,900 972,900 2.8
17/07/2024
25.20
16,292,100 24.80 25.40 24.60 1,310,200 1,567,600 -6.4
16/07/2024
24.75
7,322,900 24.45 24.80 24.35 1,204,000 101,300 27.3
15/07/2024
24.40
8,550,900 24.20 24.45 24.10 2,665,600 2,273,300 9.5
12/07/2024: Cổ tức tiền mặt tỉ lệ: 10%
12/07/2024
24.15
8,646,200 24.45 24.50 23.95 1,388,600 1,170,000 5.3
11/07/2024
24.30
11,689,900 23.96 24.40 23.96 929,500 2,453,500 -38.3

Chính sách bảo mật | Điều khoản sử dụng |