Ngân hàng TMCP Phát triển TPHCM (hdb)

25.50
0.40
(1.59%)
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
(2026-06-29) 		-0.70 -2.71% 269,028,100 13,334,118 0
25.10
27.70
25.50
2 tháng
(2026-06-01) 		-0.65 -2.52% 440,512,700 -7,621,062 0
24.90
27.70
25.50
3 tháng
(2026-05-04) 		-1.40 -5.28% 701,827,200 -8,805,335 0
24.90
27.80
25.50
6 tháng
(2026-01-30) 		-3.20 -11.31% 1,554,860,400 -67,972,488 -1,205.7
24.10
28.50
25.50
12 tháng
(2025-08-04) 		2.70 12.05% 3,968,850,500 -159,835,920 -3,866.4
22.32
29.70
25.50
24 tháng
(2024-08-08) 		8.47 50.90% 6,573,684,300 -247,232,898 -6,382.6
14.56
29.70
25.50
36 tháng
(2023-08-14) 		14.12 128.57% 8,370,998,400 -323,954,262 -8,124.2
10.31
29.70
25.50
60 tháng
(2021-08-24) 		13.71 120.31% 9,905,542,600 -280,272,958 -7,385.0
7.40
29.70
25.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |