Ngân hàng TMCP Phát triển TPHCM (hdb)

27.85
-0.65
(-2.28%)
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
(2025-12-30) 		0.55 1.97% 441,059,100 -23,996,900 -682.1
27.65
29.70
27.85
2 tháng
(2025-12-01) 		3.30 13.10% 829,010,100 -41,188,800 -1,178.4
24
29.70
27.85
3 tháng
(2025-10-31) 		2.90 11.33% 1,177,068,200 -63,264,300 -1,814.9
23.68
29.70
27.85
6 tháng
(2025-08-04) 		6.10 27.23% 2,400,403,100 -89,928,432 -2,606.2
22.32
29.70
27.85
12 tháng
(2025-02-03) 		10.58 59.04% 3,986,200,100 -107,657,001 -3,213.7
14.56
29.70
27.85
24 tháng
(2024-02-15) 		13.36 88.20% 5,907,527,900 -250,573,851 -6,837.5
14.22
29.70
27.85
36 tháng
(2023-02-14) 		19.18 205.68% 7,104,534,200 -218,048,325 -6,164.0
8.93
29.70
27.85
60 tháng
(2021-02-24) 		19.90 231.24% 8,944,683,300 -196,093,290 -5,590.8
7.40
29.70
27.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2022
10.35
 4,387,900 9.95 10.40 9.59 1,136,400 130,400 24.2
25/04/2022
9.95
 4,043,700 10.63 10.73 9.89 577,500 223,200 8.7
22/04/2022
10.63
 3,343,400 10.52 10.86 10.44 318,900 1,334,700 -25.5
21/04/2022
10.52
 4,749,600 10.88 10.90 10.18 749,400 80,800 16.9
20/04/2022
10.88
 3,150,300 10.95 11.07 10.86 620,000 530,500 2.3
19/04/2022
10.95
 3,081,000 10.99 11.20 10.92 524,100 144,100 9.9
18/04/2022
10.99
 3,617,400 11.11 11.28 10.82 477,500 168,000 8.1
15/04/2022
11.11
 5,895,200 11.54 11.62 11.09 92,500 197,600 -2.7
14/04/2022
11.54
 3,783,800 11.83 11.87 11.54 181,400 261,000 -2.2
13/04/2022
11.83
 3,384,900 11.75 11.94 11.62 177,000 43,500 3.7
12/04/2022
11.75
 3,126,000 11.94 11.96 11.66 199,100 181,800 0.5
08/04/2022
11.94
 2,462,900 12.21 12.36 11.94 65,300 85,800 -0.6
07/04/2022
12.21
 6,900,400 12.26 12.47 12.21 103,200 229,200 -3.7
06/04/2022
12.26
 4,630,400 12.15 12.36 12.07 134,600 9,800 3.6
05/04/2022
12.15
 2,532,700 12.30 12.47 12.15 673,700 220,500 13.1
04/04/2022
12.30
 5,171,400 12.45 12.64 12.26 367,300 465,400 -2.9
01/04/2022
12.45
 7,510,400 11.98 12.45 11.83 201,400 31,000 4.9
31/03/2022
11.98
 2,562,900 11.96 12.13 11.90 792,300 148,700 18.3
30/03/2022
11.96
 5,840,700 11.64 12.00 11.66 2,358,000 122,400 63.0
29/03/2022
11.64
 1,820,800 11.58 11.71 11.52 60,500 9,000 1.4
28/03/2022
11.58
 3,373,300 11.81 11.92 11.54 854,100 147,200 19.6
25/03/2022
11.81
 2,374,000 11.87 11.92 11.81 896,900 106,200 22.2
24/03/2022
11.87
 2,563,200 11.83 11.96 11.75 494,800 14,700 13.5
23/03/2022
11.83
 2,676,600 11.96 12.04 11.83 411,000 122,200 8.2
22/03/2022
11.96
 3,100,400 11.96 12.04 11.90 243,600 169,900 2.1
21/03/2022
11.96
 3,361,200 11.66 11.96 11.66 353,500 104,100 6.9
18/03/2022
11.66
 2,331,600 11.62 11.90 11.66 115,300 193,900 -2.2
17/03/2022
11.62
 3,335,700 11.47 11.75 11.52 884,800 37,500 23.3
16/03/2022
11.47
 3,690,400 11.49 11.58 11.41 339,600 1,334,000 -27.0
15/03/2022
11.49
 2,024,200 11.45 11.60 11.45 60,400 407,700 -9.4
14/03/2022
11.45
 2,358,200 11.54 11.56 11.39 120,900 101,500 0.5
11/03/2022
11.54
 2,941,600 11.39 11.58 11.37 269,300 283,200 -0.4
10/03/2022
11.39
 4,006,000 11.41 11.64 11.39 358,900 2,594,000 -60.7
09/03/2022
11.41
 4,310,900 11.56 11.62 11.41 80,000 1,389,400 -35.6
08/03/2022
11.56
 4,817,700 11.58 11.66 11.54 115,000 1,444,100 -36.5
07/03/2022
11.58
 6,996,500 11.83 11.83 11.47 560,700 3,677,200 -85.2
04/03/2022
11.83
 3,674,300 11.94 12.04 11.83 471,200 1,665,300 -33.6
03/03/2022
11.94
 4,099,800 11.56 11.94 11.54 955,900 258,600 19.4
02/03/2022
11.56
 11,479,300 12.07 12.07 11.54 647,400 6,168,400 -153.3
01/03/2022
12.07
 6,802,600 12.17 12.21 11.98 92,900 1,991,700 -54.1
28/02/2022
12.17
 4,814,300 12.36 12.40 12.11 151,600 2,007,500 -53.6
25/02/2022
12.36
 4,047,700 12.17 12.49 12.30 2,488,700 1,747,800 21.7
24/02/2022
12.17
 14,817,600 12.53 12.53 11.83 641,400 8,534,100 -226.8
23/02/2022
12.53
 4,830,000 12.49 12.64 12.47 807,100 1,091,200 -8.4
22/02/2022
12.49
 4,648,000 12.51 12.53 12.23 77,800 208,600 -3.8
21/02/2022
12.51
 6,166,700 12.47 12.53 12.19 216,700 182,500 1.0
18/02/2022
12.47
 3,744,200 12.57 12.57 12.34 163,100 67,600 2.8
17/02/2022
12.57
 3,130,000 12.36 12.57 12.34 165,000 148,200 0.5
16/02/2022
12.36
 4,300,300 12.47 12.61 12.30 118,100 1,288,700 -34.3
15/02/2022
12.47
 5,535,200 12.34 12.55 12.19 290,500 1,745,000 -42.5
14/02/2022
12.34
 15,851,700 13.18 13.18 12.34 1,030,200 6,424,600 -161.5
11/02/2022
13.18
 4,089,300 13.31 13.38 13.14 173,700 1,362,500 -37.2
10/02/2022
13.31
 5,831,800 13.35 13.38 13.08 1,196,500 179,500 31.9
09/02/2022
13.35
 7,762,300 13.27 13.73 13.31 472,300 1,206,600 -23.5
08/02/2022
13.27
 5,773,600 13.14 13.44 13.06 517,800 290,300 7.1
07/02/2022
13.14
 5,636,100 13.06 13.48 13.14 1,182,500 316,100 27.3
28/01/2022
13.06
 4,433,000 13.02 13.23 12.99 693,400 175,400 16.1
27/01/2022
13.02
 4,975,900 12.97 13.31 12.89 683,700 585,100 3.1
26/01/2022
12.97
 8,119,600 12.70 13.31 12.72 539,000 667,900 -4.8

Chính sách bảo mật | Điều khoản sử dụng |