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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |