Ngân hàng TMCP Phát triển TPHCM (hdb)

26.60
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
(2026-03-30) 		1.40 5.56% 285,621,600 -27,085,193 -372.8
25.10
26.90
26.60
2 tháng
(2026-03-02) 		-0.35 -1.30% 590,316,200 -48,307,693 -895.7
24.10
26.95
26.60
3 tháng
(2026-01-29) 		-1.25 -4.49% 871,420,800 -62,149,193 -1,260.2
24.10
28.50
26.60
6 tháng
(2025-10-31) 		1 3.91% 2,048,489,000 -125,413,493 -3,075.1
23.68
29.70
26.60
12 tháng
(2025-05-05) 		9.64 56.84% 4,227,185,500 -138,480,244 -3,801.9
16.80
29.70
26.60
24 tháng
(2024-05-09) 		11.42 75.28% 6,387,755,500 -285,310,599 -7,467.3
14.31
29.70
26.60
36 tháng
(2023-05-15) 		16.35 159.57% 7,841,435,800 -308,103,667 -7,984.6
10.13
29.70
26.60
60 tháng
(2021-05-25) 		15.61 142.09% 9,479,575,000 -255,257,179 -6,784.6
7.40
29.70
26.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
10.35
 1,335,900 10.56 10.69 10.27 424,397 195,869 5.6
16/09/2022
10.56
 987,900 10.63 10.78 10.56 114,843 255,825 -3.5
15/09/2022
10.63
 1,009,300 10.65 10.90 10.59 2,110,809 2,085,376 -5.7
14/09/2022
10.65
 1,933,100 10.95 10.95 10.61 31,705 257,570 1.4
13/09/2022
10.95
 743,300 10.84 10.99 10.78 275,600 232,851 1.4
12/09/2022
10.84
 1,065,300 10.90 11.16 10.84 431,214 81,082 8.2
09/09/2022
10.90
 1,653,200 10.78 10.99 10.56 350,500 31,700 8.2
08/09/2022
10.78
 1,921,700 11.03 11.41 10.78 341,100 57,600 7.2
07/09/2022
11.03
 4,550,200 11.28 11.52 11.03 2,135,100 424,700 44.6
06/09/2022
11.28
 2,019,300 11.16 11.35 11.07 1,264,300 350,500 24.4
05/09/2022
11.16
 1,320,000 11.28 11.28 11.01 597,500 341,100 6.8
31/08/2022
11.28
 2,386,100 11.11 11.28 10.99 1,452,900 173,700 34.2
30/08/2022
11.11
 1,632,200 10.97 11.14 10.95 523,000 86,700 11.5
29/08/2022
10.97
 2,814,100 11.11 11.11 10.69 249,600 1,328,200 -28.0
26/08/2022
11.11
 2,083,700 11.18 11.28 11.11 737,300 152,100 15.4
25/08/2022
11.18
 2,176,200 10.95 11.18 10.86 759,900 466,800 7.8
24/08/2022
10.95
 1,560,000 10.86 11.03 10.86 98,300 70,500 0.7
23/08/2022
10.86
 2,488,600 10.76 10.88 10.59 820,200 1,043,600 -5.7
22/08/2022
10.76
 2,751,700 11.09 11.09 10.76 470,400 1,205,000 -18.7
19/08/2022
11.09
 3,826,300 11.33 11.33 11.09 2,486,600 2,076,600 10.8
18/08/2022
11.33
 5,013,300 11.30 11.37 11.20 2,783,200 206,600 69.1
17/08/2022
11.30
 4,696,900 11.14 11.33 11.14 3,177,600 66,700 83.2
16/08/2022
11.14
 2,330,800 11.11 11.16 10.99 1,456,500 100,000 35.7
15/08/2022
11.11
 4,823,100 10.73 11.11 10.76 2,498,100 104,400 63.0
12/08/2022
10.73
 1,486,600 10.69 10.76 10.67 517,500 58,400 11.7
11/08/2022
10.69
 4,795,700 10.59 10.82 10.67 2,005,600 135,300 47.3
10/08/2022
10.59
 1,973,800 10.63 10.65 10.52 1,068,900 21,700 26.2
09/08/2022
10.63
 3,084,200 10.56 10.65 10.52 1,942,400 74,600 47.0
08/08/2022
10.56
 2,331,400 10.44 10.61 10.44 1,109,800 137,700 24.3
05/08/2022
10.44
 1,668,400 10.52 10.52 10.35 143,800 53,900 2.2
04/08/2022
10.52
 2,244,800 10.50 10.71 10.44 190,900 118,000 1.8
03/08/2022
10.50
 1,828,300 10.50 10.52 10.40 409,800 7,400 10.0
02/08/2022
10.50
 2,238,100 10.44 10.59 10.40 196,700 153,800 1.1
01/08/2022
10.44
 2,445,900 10.21 10.48 10.23 255,800 98,700 3.9
29/07/2022
10.21
 1,777,600 10.31 10.42 10.21 51,300 207,500 -3.8
28/07/2022
10.31
 2,767,900 10.10 10.35 10.12 491,600 164,500 8.0
27/07/2022
10.10
 692,700 9.97 10.10 9.91 192,100 14,400 4.2
26/07/2022
9.97
 823,200 9.97 10.04 9.93 139,800 33,300 2.5
25/07/2022
9.97
 793,000 10.06 10.06 9.95 223,900 25,900 4.7
22/07/2022
10.06
 1,149,300 10.16 10.23 10.06 80,100 164,700 -2.0
21/07/2022
10.16
 2,225,400 10.08 10.31 10.14 156,700 180,500 -0.6
20/07/2022
10.08
 1,318,300 9.89 10.12 9.99 373,500 58,200 7.5
19/07/2022
9.89
 848,900 9.93 9.95 9.83 198,600 134,300 1.5
18/07/2022
9.93
 787,300 9.97 10.12 9.93 76,400 66,900 0.2
15/07/2022
9.97
 1,566,300 10.02 10.12 9.95 423,200 525,900 -2.4
14/07/2022
10.02
 1,603,600 10.02 10.04 9.83 209,800 990,300 -18.5
13/07/2022
10.02
 1,282,900 9.93 10.14 9.89 185,200 229,200 -1.0
12/07/2022
9.93
 770,300 9.68 9.93 9.72 145,200 69,900 1.8
11/07/2022
9.68
 1,518,800 10.02 10.02 9.68 457,100 232,500 5.1
08/07/2022
10.02
 1,115,300 10.14 10.21 10.02 358,200 403,700 5.1
07/07/2022
10.14
 1,007,500 10.08 10.23 10.06 192,100 102,800 2.1
06/07/2022
10.08
 3,078,000 10.46 10.46 9.93 500,500 2,453,000 -46.6
05/07/2022
10.46
 2,225,700 10.37 10.54 10.33 724,900 66,500 16.3
04/07/2022
10.37
 1,048,500 10.35 10.48 10.33 528,800 113,900 10.2
01/07/2022
10.35
 2,049,800 10.14 10.35 9.91 1,162,200 56,400 27.1
30/06/2022
10.14
 2,399,900 10.31 10.50 10.14 1,762,800 126,600 39.3
29/06/2022
10.31
 1,397,100 10.25 10.44 9.97 885,800 225,200 16.2
28/06/2022
10.25
 2,159,200 9.87 10.40 9.80 411,400 237,500 4.2
27/06/2022
9.87
 1,268,100 9.72 9.91 9.72 295,800 133,100 3.8
24/06/2022
9.72
 2,243,200 9.93 10.14 9.72 438,600 1,531,700 -25.1
23/06/2022
9.93
 997,000 9.97 10.02 9.83 80,100 164,700 -2.0
22/06/2022
9.97
 1,570,400 9.97 10.18 9.97 176,700 398,800 -5.2
21/06/2022
9.97
 1,663,100 10.04 10.14 9.80 546,300 162,900 9.0
20/06/2022
10.04
 1,923,600 10.40 10.40 9.89 424,600 232,200 4.6
17/06/2022
10.40
 2,041,400 10.54 10.54 10.10 915,300 158,200 18.6
16/06/2022
10.54
 2,201,600 10.35 10.78 10.31 1,144,800 209,500 23.3
15/06/2022
10.35
 3,231,500 10.52 10.56 10.12 1,541,200 1,431,500 2.7
14/06/2022
10.52
 2,729,000 10.37 10.69 10.18 1,809,300 364,200 36.0
13/06/2022
10.37
 2,229,000 10.95 10.95 10.35 873,400 248,200 15.3
10/06/2022
10.95
 3,244,500 10.90 11.16 10.78 1,655,800 99,800 40.3
09/06/2022
10.90
 865,000 10.97 10.99 10.86 289,600 143,700 3.8
08/06/2022
10.97
 2,656,600 10.69 11.09 10.59 1,169,300 1,665,400 -12.9
07/06/2022
10.69
 1,542,300 10.69 10.80 10.48 376,800 139,500 6.0
06/06/2022
10.69
 1,590,300 10.73 10.88 10.56 1,181,200 149,800 26.2
03/06/2022
10.73
 1,109,800 10.99 10.99 10.65 373,600 121,700 6.4
02/06/2022
10.99
 1,996,500 11.05 11.07 10.92 1,573,900 109,500 38.1
01/06/2022
11.05
 2,355,800 11.03 11.18 10.82 812,100 106,200 18.5
31/05/2022
11.03
 2,242,700 10.92 11.03 10.86 1,390,900 158,100 32.2
30/05/2022
10.92
 1,969,700 10.90 11.03 10.86 1,162,700 156,400 26.0
27/05/2022
10.90
 1,672,700 10.80 10.92 10.69 853,100 104,000 19.3
26/05/2022
10.80
 1,879,100 10.84 10.90 10.69 710,200 379,000 8.5
25/05/2022
10.84
 3,348,900 10.40 10.84 10.40 964,000 154,700 20.8
24/05/2022
10.40
 2,350,200 10.23 10.40 10.08 1,326,600 127,200 29.5
23/05/2022
10.23
 2,385,600 10.29 10.42 9.99 1,397,300 542,700 20.7
20/05/2022
10.29
 2,321,500 10.27 10.44 10.14 1,271,800 383,800 21.6
19/05/2022
10.27
 3,109,400 10.14 10.31 9.83 1,513,000 612,300 21.9
18/05/2022
10.14
 2,847,700 10.14 10.29 9.97 1,171,300 491,900 16.3
17/05/2022
10.14
 2,515,100 9.51 10.14 9.32 519,400 233,600 6.9
16/05/2022
9.51
 2,452,800 9.38 9.70 9.30 468,900 169,500 6.7
13/05/2022
9.38
 4,888,300 9.70 9.85 9.09 891,600 376,400 11.6
12/05/2022
9.70
 2,914,500 10.25 10.25 9.64 403,600 430,200 -0.5
11/05/2022
10.25
 1,473,500 10.16 10.35 10.04 358,200 403,700 -1.1
10/05/2022
10.16
 3,446,700 9.72 10.23 9.47 495,300 330,900 4.0
09/05/2022
9.72
 4,028,300 10.16 10.16 9.64 358,100 315,800 1.0
06/05/2022
10.16
 2,186,300 10.63 10.63 10.14 57,600 146,400 -2.1
05/05/2022
10.63
 1,473,300 10.48 10.65 10.35 217,800 227,400 -0.2
04/05/2022
10.48
 2,188,600 10.69 10.69 10.48 56,200 181,200 -3.1
29/04/2022
10.69
 2,248,100 10.65 10.76 10.56 778,500 173,300 15.3
28/04/2022
10.65
 2,841,700 10.56 10.76 10.56 1,609,400 302,700 33.0
27/04/2022
10.56
 2,477,600 10.35 10.65 10.12 245,500 152,800 2.3

Chính sách bảo mật | Điều khoản sử dụng |