Ngân hàng Thương mại Cổ phần Phát Triển Thành phố Hồ Chí Minh - Mã CK : HDB

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
17/01/2020 28.55 -0.10 (-0.34%) 28.70 28.95 28.55 2,061,530 59,198,990,000 109,452 2,916,895,800
16/01/2020 28.65 0.90 (3.24%) 27.75 28.70 27.70 2,717,120 77,296,120,000 0 0
15/01/2020 27.75 -0.25 (-0.89%) 28.00 28.05 27.65 712,440 19,800,330,000 0 0
14/01/2020 28.00 0.10 (0.35%) 27.70 28.15 27.60 813,000 22,699,710,000 0 0
13/01/2020 27.90 -0.20 (-0.71%) 28.10 28.15 27.65 866,380 24,079,030,000 0 0
10/01/2020 28.10 0.60 (2.18%) 27.55 28.40 27.55 1,917,360 53,736,000,000 2,100,000 59,430,000,000
09/01/2020 27.50 0.80 (2.99%) 26.70 27.60 26.65 2,024,450 54,940,490,000 1,800,000 49,500,000,000
08/01/2020 26.70 0.00 (0.00%) 26.60 26.90 26.15 1,954,710 51,708,270,000 200,000 5,280,000,000
07/01/2020 26.70 -0.30 (-1.11%) 27.00 27.00 26.60 865,630 23,161,830,000 200,000 5,400,000,000
06/01/2020 27.00 -0.55 (-1.99%) 27.50 27.50 26.80 1,309,500 35,462,610,000 0 0
03/01/2020 27.55 -0.25 (-0.89%) 27.75 27.75 27.40 1,305,640 35,947,430,000 0 0
02/01/2020 27.80 0.25 (0.90%) 27.50 27.80 27.15 2,142,970 58,715,160,000 140,000 4,025,000,000
31/12/2019 27.55 0.65 (2.41%) 26.90 27.55 26.80 2,151,310 58,458,650,000 0 0
30/12/2019 26.90 -0.10 (-0.37%) 27.00 27.05 26.80 898,050 24,177,000,000 0 0
30/12/2019 26.90 -0.10 (-0.37%) 27.00 27.05 26.80 898,050 24,177,230,000 0 0
30/12/2019 26.90 -0.10 (-0.37%) 27.00 27.05 26.80 898,050 24,177,000,000 0 0
30/12/2019 26.90 -0.10 (-0.37%) 27.00 27.05 26.80 898,050 24,177,230,000 0 0
27/12/2019 27.00 0.50 (1.88%) 26.50 27.00 26.45 2,205,190 58,721,310,000 0 0
26/12/2019 26.50 -0.20 (-0.74%) 26.60 26.70 26.40 660,670 17,510,520,000 0 0
25/12/2019 26.70 -0.10 (-0.37%) 26.75 27.00 26.60 833,500 22,324,880,000 0 0
24/12/2019 26.80 0.50 (1.90%) 26.35 27.00 26.35 1,607,030 42,889,840,000 70,000 1,841,000,000
23/12/2019 26.30 0.10 (0.38%) 26.20 26.35 26.10 1,102,710 28,910,480,000 70,650 1,921,680,000