Ngân hàng TMCP Phát triển TPHCM (hdb)

32.95
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
(2025-11-05) 		1.90 6.12% 319,425,600 -15,049,600 -421.7
29.60
32.95
32.95
2 tháng
(2025-10-06) 		1.45 4.60% 796,745,300 -25,498,300 -741.4
29.60
33.40
32.95
3 tháng
(2025-09-08) 		2.05 6.63% 1,062,650,300 -41,111,900 -1,214.8
28.70
33.40
32.95
6 tháng
(2025-06-09) 		11.50 53.61% 2,320,467,100 -32,915,930 -1,261.9
21.40
33.45
32.95
12 tháng
(2024-12-10) 		9.62 41.21% 3,592,412,300 -38,929,931 -1,407.4
18.20
33.45
32.95
24 tháng
(2023-12-18) 		18.22 123.73% 5,389,536,700 -207,633,151 -5,625.2
14.73
33.45
32.95
36 tháng
(2022-12-21) 		21.86 197.03% 6,392,831,700 -165,100,831 -4,775.7
10.50
33.45
32.95
60 tháng
(2020-12-31) 		22.91 228.30% 8,333,665,730 -145,774,530 -4,172.9
9.17
33.45
32.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/07/2021
14.35
 2,913,100 14.28 14.45 13.86 760,900 463,700 10.1
12/07/2021
14.28
 6,482,700 14.79 14.88 13.76 1,200,700 316,800 29.6
09/07/2021
14.79
 3,486,500 15.19 15.26 14.75 616,000 141,900 16.9
08/07/2021
15.19
 3,761,000 15.42 15.51 15.13 1,219,400 137,800 36.5
07/07/2021
15.42
 6,200,500 14.79 15.42 14.62 2,612,800 49,500 91.5
06/07/2021
14.79
 5,968,500 15.80 16.02 14.71 1,018,700 256,800 28.3
05/07/2021
15.80
 5,016,800 15.72 15.97 15.42 100,800 401,000 -10.2
02/07/2021
15.72
 4,656,100 15.40 15.76 15.42 581,700 118,700 17.2
01/07/2021
15.40
 5,516,400 15.00 15.40 14.92 1,019,500 219,900 28.7
30/06/2021
15.00
 3,412,100 15.17 15.21 15.00 661,100 107,300 19.8
29/06/2021
15.17
 4,712,300 15.21 15.30 15.00 1,217,400 853,300 13.2
28/06/2021
15.21
 5,338,200 14.92 15.26 15.09 713,900 224,400 17.6
25/06/2021
14.92
 4,996,600 14.47 14.92 14.47 935,300 111,800 28.6
24/06/2021
14.47
 2,880,700 14.47 14.69 14.39 703,600 359,700 11.8
23/06/2021
14.47
 3,058,700 14.52 14.66 14.47 115,700 105,100 0.4
22/06/2021
14.52
 4,849,100 14.22 14.62 14.20 1,751,100 447,000 44.8
21/06/2021
14.22
 2,916,200 14.47 14.47 14.16 26,600 325,600 -10.1
18/06/2021
14.47
 3,838,700 14.20 14.60 14.28 778,300 51,800 24.9
17/06/2021
14.20
 4,396,000 14.28 14.30 13.82 221,000 1,090,700 -29.0
16/06/2021
14.28
 3,846,900 14.69 14.69 13.99 204,100 846,500 -21.9
15/06/2021
14.69
 5,603,100 14.41 15.04 14.37 198,900 578,600 -13.1
14/06/2021
14.41
 4,570,000 14.56 14.62 14.37 550,600 117,600 14.9
11/06/2021
14.56
 6,158,200 13.82 14.69 13.82 1,620,200 400,900 41.5
10/06/2021
13.82
 4,044,400 14.11 14.37 13.73 1,090,300 335,900 25.3
09/06/2021
14.11
 5,641,300 13.65 14.30 13.10 1,705,100 54,800 53.6
08/06/2021
13.65
 6,496,800 14.64 14.64 13.65 680,900 271,000 13.9
07/06/2021
14.64
 6,948,800 14.98 15.17 14.37 323,300 1,086,600 -26.8
04/06/2021
14.98
 9,321,600 15.13 15.21 14.79 715,000 2,925,900 -78.9
03/06/2021
15.13
 8,524,500 14.37 15.30 14.49 1,277,400 1,092,300 7.1
02/06/2021
14.37
 4,972,900 14.49 14.54 14.16 811,100 595,300 7.4
01/06/2021
14.49
 5,188,000 14.28 14.79 14.37 661,600 42,700 21.4
31/05/2021
14.28
 10,124,400 13.88 14.33 13.69 2,394,000 3,633,300 -41.4
28/05/2021
13.88
 6,061,000 13.52 13.95 13.48 883,500 234,900 21.1
27/05/2021
13.52
 6,586,700 13.86 14.11 13.48 562,000 769,700 -6.6
26/05/2021
13.86
 4,418,200 13.73 13.97 13.69 639,900 219,800 13.8
25/05/2021
13.73
 5,954,400 13.42 13.73 13.31 99,300 84,400 0.5
24/05/2021
13.42
 5,478,200 13.48 13.57 13.35 50,900 32,600 0.6
21/05/2021
13.48
 5,745,200 13.52 13.78 13.40 847,900 38,300 26.1
20/05/2021
13.52
 9,768,400 13.29 13.65 13.10 1,058,000 2,038,500 -31.7
19/05/2021
13.29
 7,076,700 12.93 13.33 12.91 877,900 823,365 1.8
18/05/2021
12.93
 7,207,100 13.16 13.18 12.89 2,167,000 2,018,500 4.6
17/05/2021
13.16
 8,422,100 13.18 13.48 13.02 476,400 630,600 -4.9
14/05/2021
13.18
 7,556,800 12.80 13.31 12.89 876,900 258,500 19.2
13/05/2021
12.80
 9,057,200 12.76 13.12 12.72 1,293,900 1,076,700 6.8
12/05/2021
12.76
 9,313,400 12.68 12.80 12.47 390,600 1,434,500 -31.4
11/05/2021
12.68
 5,377,400 13.02 13.10 12.68 290,400 129,500 4.9
10/05/2021
13.02
 9,105,400 12.68 13.21 12.59 1,548,400 298,400 38.2
07/05/2021
12.68
 15,743,900 12.17 12.89 12.00 505,900 2,742,300 -67.1
06/05/2021
12.17
 5,442,700 12.28 12.45 12.09 606,200 271,200 9.7
05/05/2021
12.28
 17,394,400 11.49 12.30 11.54 1,932,700 2,192,439 -8.0
04/05/2021
11.49
 4,476,200 11.52 11.54 11.24 1,322,900 712,500 16.4
29/04/2021
11.52
 4,836,700 11.35 11.60 11.35 2,588,300 987,000 43.6
28/04/2021
11.35
 2,933,300 11.33 11.39 11.28 1,498,100 236,600 33.9
27/04/2021
11.33
 3,175,700 11.20 11.39 10.99 4,801,000 3,075,100 46.1
26/04/2021
11.20
 3,955,800 11.37 11.45 11.03 1,379,700 1,480,900 -2.5
23/04/2021
11.37
 4,256,300 11.11 11.39 10.99 1,504,100 1,043,200 12.3
22/04/2021
11.11
 4,280,300 11.49 11.49 11.11 1,218,300 1,557,800 -9.1
20/04/2021
11.49
 3,470,400 11.54 11.66 11.43 1,530,400 496,500 28.3
19/04/2021
11.54
 3,695,000 11.26 11.54 11.26 960,200 587,200 10.1
16/04/2021
11.26
 4,639,500 11.56 11.58 11.20 588,000 140,300 12.1
15/04/2021
11.56
 4,656,800 11.79 11.79 11.56 435,700 231,400 5.6
14/04/2021
11.79
 2,954,300 11.68 11.79 11.56 460,800 289,500 4.8
13/04/2021
11.68
 5,844,900 11.79 11.96 11.62 424,000 286,000 3.9
12/04/2021
11.79
 9,500,100 11.83 11.87 11.41 659,900 1,251,800 -16.3
09/04/2021
11.83
 3,890,400 11.85 11.90 11.79 1,220,700 747,500 13.3
08/04/2021
11.85
 5,669,400 11.73 11.92 11.79 1,149,300 660,900 13.7
07/04/2021
11.73
 4,333,600 11.66 11.75 11.58 1,281,600 120,500 32.0
06/04/2021
11.66
 5,343,500 11.68 11.75 11.49 1,988,600 1,197,000 21.8
05/04/2021
11.68
 5,898,700 11.52 11.96 11.64 843,800 103,900 20.9
02/04/2021
11.52
 6,221,100 11.33 11.58 11.41 444,400 341,900 2.8
01/04/2021
11.33
 3,531,500 11.16 11.37 11.16 525,700 114,400 11.0
31/03/2021
11.16
 3,883,700 11.07 11.33 11.11 258,300 495,500 -6.3
30/03/2021
11.07
 4,092,000 10.99 11.14 10.92 254,800 1,593,400 -34.9
29/03/2021
10.99
 3,149,300 10.88 11.07 10.86 408,400 734,800 -8.4
26/03/2021
10.88
 4,007,600 10.82 10.97 10.48 308,500 68,100 6.2
25/03/2021
10.82
 4,130,500 10.78 10.95 10.73 98,000 770,900 -17.2
24/03/2021
10.78
 5,338,200 11.20 11.20 10.56 60,700 1,091,900 -26.6
23/03/2021
11.20
 3,947,000 11.39 11.39 11.11 47,100 371,300 -8.6
22/03/2021
11.39
 3,963,200 11.47 11.47 11.28 138,100 12,800 3.4
19/03/2021
11.47
 4,935,200 11.62 11.62 11.39 161,100 515,300 -9.6
18/03/2021
11.62
 7,237,000 11.62 11.75 11.41 151,600 206,200 -1.5
17/03/2021
11.62
 7,798,100 11.33 11.66 11.37 289,900 451,500 -4.4
16/03/2021
11.33
 4,549,400 11.26 11.37 11.20 27,900 460,700 -11.6
15/03/2021
11.26
 2,840,700 11.26 11.33 11.22 3,400 262,200 -6.9
12/03/2021
11.26
 4,051,500 11.16 11.35 11.18 20,300 326,800 -8.2
11/03/2021
11.16
 3,621,700 11.03 11.24 11.03 55,400 475,600 -11.0
10/03/2021
11.03
 2,806,700 10.97 11.07 10.82 73,100 686,300 -15.8
09/03/2021
10.97
 2,548,600 10.97 11.03 10.67 175,300 397,300 -5.7
08/03/2021
10.97
 2,950,800 10.92 11.11 10.92 80,900 579,900 -13.0
05/03/2021
10.92
 5,045,400 11.07 11.11 10.82 86,550 1,661,650 -40.7
04/03/2021
11.07
 4,433,800 11.39 11.41 10.90 176,500 946,700 -20.4
03/03/2021
11.39
 5,701,400 11.28 11.54 11.20 3,000 523,900 -14.0
02/03/2021
11.28
 8,274,900 10.90 11.41 10.95 73,800 223,200 -3.9
01/03/2021
10.90
 3,271,800 10.63 10.90 10.69 392,800 620,300 -5.8
26/02/2021
10.63
 4,328,500 10.78 10.78 10.54 231,300 1,732,200 -37.7
25/02/2021
10.78
 4,931,000 10.76 10.86 10.48 198,600 883,400 -17.3
24/02/2021
10.76
 4,438,700 10.97 11.05 10.65 213,200 983,300 -19.8
23/02/2021
10.97
 4,611,000 10.90 11.09 10.78 52,100 424,300 -9.7
22/02/2021
10.90
 6,535,800 10.80 11.07 10.80 341,200 579,100 -6.1
19/02/2021
10.80
 4,034,000 10.78 10.88 10.52 1,084,200 559,000 13.4

Chính sách bảo mật | Điều khoản sử dụng |