Ngân hàng TMCP Phát triển TPHCM (hdb)

25.60
-0.10
(-0.39%)
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
(2026-02-11) 		-2.10 -7.55% 301,164,300 1,705,400 58.6
24.10
28.50
25.60
2 tháng
(2026-01-12) 		-2.50 -8.87% 708,349,100 -28,737,900 -773.7
24.10
29.60
25.60
3 tháng
(2025-12-15) 		1.70 7.08% 1,141,893,200 -48,623,100 -1,316.1
24
29.70
25.60
6 tháng
(2025-09-15) 		0.70 2.80% 2,217,259,700 -97,148,800 -2,770.5
22.96
29.70
25.60
12 tháng
(2025-03-18) 		7.10 38.17% 4,136,265,200 -114,856,900 -3,436.6
14.56
29.70
25.60
24 tháng
(2024-03-25) 		10.62 70.43% 6,181,950,400 -261,993,006 -7,159.8
14.22
29.70
25.60
36 tháng
(2023-03-29) 		16.14 168.80% 7,487,120,300 -247,116,749 -6,864.2
9.56
29.70
25.60
60 tháng
(2021-04-08) 		16.22 171.01% 9,253,534,200 -203,800,490 -5,799.9
7.40
29.70
25.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/01/2022
12.70
 4,307,300 12.26 12.70 12.23 645,200 149,100 14.6
24/01/2022
12.26
 4,631,300 12.34 12.59 12.13 570,000 158,000 12.1
21/01/2022
12.34
 3,996,600 12.30 12.68 12.17 53,700 136,200 -2.4
20/01/2022
12.30
 2,442,200 12.23 12.38 12.00 1,053,900 159,900 25.8
19/01/2022
12.23
 3,126,200 12.49 12.59 12.13 194,200 722,100 -15.4
18/01/2022
12.49
 4,770,700 13.06 13.06 12.04 1,042,300 66,100 28.5
17/01/2022
13.06
 4,093,100 12.93 13.31 12.91 599,100 690,100 -3.0
14/01/2022
12.93
 2,685,100 13.02 13.10 12.76 180,100 69,000 3.4
13/01/2022
13.02
 10,388,600 13.08 13.73 13.02 727,100 844,700 -3.6
12/01/2022
13.08
 5,575,800 12.38 13.18 12.26 306,000 368,000 -1.7
11/01/2022
12.38
 4,728,700 12.51 12.68 12.26 259,100 114,200 4.3
10/01/2022
12.51
 5,767,800 12.80 12.93 12.51 814,000 220,600 17.9
07/01/2022
12.80
 4,097,600 12.89 13.04 12.78 164,600 459,200 -8.9
06/01/2022
12.89
 6,758,800 12.89 13.12 12.66 1,120,200 847,700 8.2
05/01/2022
12.89
 6,545,900 13.14 13.21 12.89 341,000 235,800 3.2
04/01/2022
13.14
 6,809,800 13.04 13.42 13.10 1,033,800 316,000 22.6
31/12/2021
13.04
 7,209,800 12.93 13.48 12.76 75,800 284,600 -6.6
30/12/2021
12.93
 3,794,800 12.93 13.16 12.85 304,900 37,400 8.2
29/12/2021
12.93
 6,732,400 12.89 13.27 12.89 705,200 595,000 3.5
28/12/2021
12.89
 8,552,300 12.15 12.99 12.11 1,359,100 567,400 23.1
27/12/2021
12.15
 4,551,200 12.13 12.49 12.13 172,800 145,400 0.8
24/12/2021
12.13
 3,390,900 11.35 12.13 11.49 571,800 355,500 6.0
23/12/2021
11.35
 7,168,600 11.79 11.98 11.24 602,600 149,500 12.3
22/12/2021
11.79
 10,243,600 12.42 12.55 11.75 671,000 284,200 10.9
21/12/2021
12.42
 3,182,800 12.51 12.59 12.38 728,300 10,300 21.2
20/12/2021
12.51
 4,979,300 12.47 12.68 12.30 1,792,400 99,500 50.4
17/12/2021
12.47
 5,496,100 12.55 12.76 12.42 1,003,800 2,603,800 -47.2
16/12/2021
12.55
 3,467,900 12.70 12.89 12.47 947,300 1,201,900 -7.6
15/12/2021
12.70
 4,567,700 12.51 13.04 12.36 360,700 531,700 -5.2
14/12/2021
12.51
 4,900,600 12.70 12.89 12.51 83,800 578,400 -14.7
13/12/2021
12.70
 6,201,300 12.97 13.12 12.68 365,900 823,200 -13.8
10/12/2021
12.97
 4,162,000 12.99 13.27 12.91 90,800 341,300 -7.7
09/12/2021
12.99
 3,420,900 12.80 13.06 12.59 280,200 107,700 5.3
08/12/2021
12.80
 6,574,700 12.68 13.18 12.53 470,700 598,800 -3.8
07/12/2021
12.68
 4,231,300 12.30 12.87 12.28 918,200 231,000 20.4
06/12/2021
12.30
 9,007,300 13.10 13.18 12.19 598,800 2,149,000 -46.7
03/12/2021
13.10
 9,937,000 13.31 13.63 13.10 301,200 1,254,600 -30.3
02/12/2021
13.31
 6,081,500 13.52 13.73 13.31 201,000 518,200 -10.1
01/12/2021
13.52
 6,340,200 12.89 13.52 12.91 587,500 315,500 8.4
30/11/2021
12.89
 8,085,900 13.31 13.65 12.89 207,300 1,891,240 -52.1
29/11/2021
13.31
 11,772,200 13.25 13.71 12.85 1,102,100 3,756,600 -80.8
26/11/2021
13.25
 7,905,600 13.73 14.03 13.25 299,500 2,489,300 -70.3
25/11/2021
13.73
 8,648,900 14.16 14.16 13.73 289,700 959,500 -21.9
24/11/2021
14.16
 11,827,300 13.44 14.35 13.46 1,459,300 2,209,200 -25.0
23/11/2021
13.44
 5,900,600 13.65 13.65 13.27 934,900 290,000 20.5
22/11/2021
13.65
 13,191,900 12.76 13.65 13.02 1,944,300 848,900 35.1
19/11/2021
12.76
 20,848,700 11.94 12.76 12.09 623,100 2,348,600 -51.6
18/11/2021
11.94
 7,022,000 11.75 12.26 11.79 1,260,000 1,060,000 5.7
17/11/2021
11.75
 4,405,400 11.79 11.83 11.58 378,600 2,152,300 -49.0
16/11/2021
11.79
 6,752,700 12.19 12.34 11.79 698,700 3,567,500 -81.5
15/11/2021
12.19
 8,997,600 11.83 12.45 11.92 3,191,800 1,385,300 52.5
12/11/2021
11.83
 4,222,900 11.71 11.90 11.60 774,500 34,900 20.4
11/11/2021
11.71
 5,559,400 11.83 11.87 11.49 845,100 1,529,500 -18.8
10/11/2021
11.83
 4,761,000 11.71 11.96 11.73 1,123,600 345,800 21.8
09/11/2021
11.71
 7,774,000 11.41 11.79 11.49 2,529,600 511,900 55.8
08/11/2021
11.41
 5,282,700 11.28 11.49 11.18 882,400 128,000 20.2
05/11/2021
11.28
 3,229,100 11.43 11.45 11.20 116,100 155,200 -1.1
04/11/2021
11.43
 5,169,100 11.49 11.58 11.39 1,809,900 591,900 33.1
03/11/2021
11.49
 12,652,600 10.82 11.56 10.82 3,612,500 3,084,500 14.4
02/11/2021
10.82
 4,944,500 10.69 10.82 10.69 952,900 2,378,700 -36.3
01/11/2021
10.69
 3,126,200 10.67 10.78 10.67 390,700 1,167,900 -19.7
29/10/2021
10.67
 2,942,400 10.80 10.80 10.67 883,200 1,233,000 -8.8
28/10/2021
10.80
 4,112,200 10.65 10.82 10.67 2,062,100 1,469,400 15.1
27/10/2021
10.65
 3,190,200 10.44 10.78 10.40 596,100 1,189,400 -14.8
26/10/2021
10.44
 2,018,200 10.35 10.44 10.27 187,600 1,198,400 -24.7
25/10/2021
10.35
 2,215,300 10.37 10.52 10.33 360,200 872,000 -12.6
22/10/2021
10.37
 2,476,900 10.40 10.61 10.37 52,300 1,324,400 -31.4
21/10/2021
10.40
 2,785,600 10.59 10.69 10.40 857,700 797,000 1.5
20/10/2021
10.59
 2,493,600 10.76 10.86 10.59 93,200 722,100 -16.0
19/10/2021
10.76
 2,329,900 10.86 10.92 10.69 758,700 934,800 -4.5
18/10/2021
10.86
 3,820,900 10.84 10.92 10.80 864,400 141,700 18.6
15/10/2021
10.84
 2,792,100 10.97 10.99 10.82 98,600 364,100 -6.8
14/10/2021
10.97
 2,589,000 10.86 11.03 10.73 554,000 384,300 4.5
13/10/2021
10.86
 2,856,800 10.80 11.03 10.80 145,400 636,900 -12.6

Chính sách bảo mật | Điều khoản sử dụng |