Ngân hàng TMCP Phát triển TPHCM (hdb)

25.20
0.10
(0.40%)
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
(2026-05-13) 		-2.60 -9.39% 236,382,700 -13,274,433 0
24.90
27.80
25.20
2 tháng
(2026-04-13) 		-0.80 -3.09% 466,868,500 -14,179,781 0
24.90
27.80
25.20
3 tháng
(2026-03-16) 		-0.50 -1.95% 738,941,400 -53,624,908 -807.8
24.30
27.80
25.20
6 tháng
(2025-12-15) 		1.10 4.58% 1,889,730,900 -101,939,108 -2,115.9
24
29.70
25.20
12 tháng
(2025-06-17) 		7.58 43.26% 4,247,220,800 -143,207,738 -3,657.1
17.36
29.70
25.20
24 tháng
(2024-06-24) 		10.79 75.39% 6,492,930,200 -263,170,289 -6,736.8
14.31
29.70
25.20
36 tháng
(2023-06-28) 		14.63 139.78% 8,098,346,700 -317,769,482 -8,005.8
10.13
29.70
25.20
60 tháng
(2021-07-08) 		12.95 106.52% 9,634,229,800 -272,873,294 -7,093.6
7.40
29.70
25.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/08/2021
12.09
 2,284,000 12.09 12.34 12.00 237,800 377,600 -5.0
16/08/2021
12.09
 3,287,100 11.75 12.09 11.70 1,242,900 841,300 14.0
13/08/2021
11.75
 2,666,100 11.85 11.95 11.58 346,300 653,600 -9.4
12/08/2021
11.85
 2,057,200 11.98 12.00 11.83 63,600 157,900 -3.3
11/08/2021
11.98
 2,101,700 12.07 12.12 11.97 159,500 140,400 0.7
10/08/2021
12.07
 3,089,700 12.00 12.17 11.93 543,800 644,400 -3.5
09/08/2021
12.00
 2,588,600 11.83 12.00 11.70 610,700 152,300 16.0
06/08/2021
11.83
 2,688,800 12.00 12.04 11.78 724,300 133,100 20.9
05/08/2021
12.00
 3,369,900 11.85 12.02 11.70 1,820,300 93,600 60.8
04/08/2021
11.85
 3,243,000 11.80 11.93 11.77 439,300 100,000 11.8
03/08/2021
11.80
 3,680,900 11.56 11.80 11.51 1,555,700 10,800 53.3
02/08/2021
11.56
 3,844,500 11.39 11.65 11.29 1,831,900 35,500 61.3
30/07/2021
11.39
 3,336,400 11.29 11.46 11.26 542,900 21,800 17.5
29/07/2021
11.29
 2,044,800 11.12 11.31 11.16 27,300 46,500 -0.6
28/07/2021
11.12
 3,266,600 10.99 11.16 11.00 678,400 23,600 21.5
27/07/2021
10.99
 3,511,000 10.99 11.12 10.89 360,200 208,400 5.0
26/07/2021
10.99
 1,469,100 10.94 11.02 10.72 73,200 152,700 -2.5
23/07/2021
10.94
 4,378,800 10.95 11.22 10.90 697,000 389,500 10.0
22/07/2021
10.95
 2,413,500 10.89 11.02 10.82 165,500 500,300 -10.8
21/07/2021
10.89
 2,619,400 11.29 11.33 10.84 192,500 1,593,116 -45.6
20/07/2021
11.29
 2,367,200 10.78 11.33 10.58 531,700 164,100 12.2
19/07/2021
10.78
 3,417,800 11.31 11.31 10.55 310,700 182,200 4.1
16/07/2021
11.31
 2,882,400 11.22 11.43 11.21 679,800 1,201,500 -17.4
15/07/2021
11.22
 2,865,600 11.04 11.34 10.92 965,200 48,700 30.4
14/07/2021
11.04
 2,836,700 11.48 11.49 10.85 307,600 605,600 -9.5
13/07/2021
11.48
 2,913,100 11.43 11.56 11.09 760,900 463,700 10.1
12/07/2021
11.43
 6,482,700 11.83 11.90 11.00 1,200,700 316,800 29.6
09/07/2021
11.83
 3,486,500 12.15 12.20 11.80 616,000 141,900 16.9
08/07/2021
12.15
 3,761,000 12.34 12.41 12.10 1,219,400 137,800 36.5
07/07/2021
12.34
 6,200,500 11.83 12.34 11.70 2,612,800 49,500 91.5
06/07/2021
11.83
 5,968,500 12.64 12.81 11.77 1,018,700 256,800 28.3
05/07/2021
12.64
 5,016,800 12.58 12.78 12.34 100,800 401,000 -10.2
02/07/2021
12.58
 4,656,100 12.32 12.61 12.34 581,700 118,700 17.2
01/07/2021
12.32
 5,516,400 12.00 12.32 11.93 1,019,500 219,900 28.7
30/06/2021
12.00
 3,412,100 12.14 12.17 12.00 661,100 107,300 19.8
29/06/2021
12.14
 4,712,300 12.17 12.24 12.00 1,217,400 853,300 13.2
28/06/2021
12.17
 5,338,200 11.93 12.20 12.07 713,900 224,400 17.6
25/06/2021
11.93
 4,996,600 11.58 11.93 11.58 935,300 111,800 28.6
24/06/2021
11.58
 2,880,700 11.58 11.75 11.51 703,600 359,700 11.8
23/06/2021
11.58
 3,058,700 11.61 11.73 11.58 115,700 105,100 0.4
22/06/2021
11.61
 4,849,100 11.38 11.70 11.36 1,751,100 447,000 44.8
21/06/2021
11.38
 2,916,200 11.58 11.58 11.33 26,600 325,600 -10.1
18/06/2021
11.58
 3,838,700 11.36 11.68 11.43 778,300 51,800 24.9
17/06/2021
11.36
 4,396,000 11.43 11.44 11.06 221,000 1,090,700 -29.0
16/06/2021
11.43
 3,846,900 11.75 11.75 11.19 204,100 846,500 -21.9
15/06/2021
11.75
 5,603,100 11.53 12.04 11.49 198,900 578,600 -13.1
14/06/2021
11.53
 4,570,000 11.65 11.70 11.49 550,600 117,600 14.9
11/06/2021
11.65
 6,158,200 11.06 11.75 11.06 1,620,200 400,900 41.5
10/06/2021
11.06
 4,044,400 11.29 11.49 10.99 1,090,300 335,900 25.3
09/06/2021
11.29
 5,641,300 10.92 11.44 10.48 1,705,100 54,800 53.6
08/06/2021
10.92
 6,496,800 11.71 11.71 10.92 680,900 271,000 13.9
07/06/2021
11.71
 6,948,800 11.98 12.14 11.49 323,300 1,086,600 -26.8
04/06/2021
11.98
 9,321,600 12.10 12.17 11.83 715,000 2,925,900 -78.9
03/06/2021
12.10
 8,524,500 11.49 12.24 11.60 1,277,400 1,092,300 7.1
02/06/2021
11.49
 4,972,900 11.60 11.63 11.33 811,100 595,300 7.4
01/06/2021
11.60
 5,188,000 11.43 11.83 11.49 661,600 42,700 21.4
31/05/2021
11.43
 10,124,400 11.11 11.46 10.95 2,394,000 3,633,300 -41.4
28/05/2021
11.11
 6,061,000 10.82 11.16 10.78 883,500 234,900 21.1
27/05/2021
10.82
 6,586,700 11.09 11.29 10.78 562,000 769,700 -6.6
26/05/2021
11.09
 4,418,200 10.99 11.17 10.95 639,900 219,800 13.8
25/05/2021
10.99
 5,954,400 10.73 10.99 10.65 99,300 84,400 0.5
24/05/2021
10.73
 5,478,200 10.78 10.85 10.68 50,900 32,600 0.6
21/05/2021
10.78
 5,745,200 10.82 11.02 10.72 847,900 38,300 26.1
20/05/2021
10.82
 9,768,400 10.63 10.92 10.48 1,058,000 2,038,500 -31.7
19/05/2021
10.63
 7,076,700 10.35 10.67 10.33 877,900 823,365 1.8
18/05/2021
10.35
 7,207,100 10.53 10.55 10.31 2,167,000 2,018,500 4.6
17/05/2021
10.53
 8,422,100 10.55 10.78 10.41 476,400 630,600 -4.9
14/05/2021
10.55
 7,556,800 10.24 10.65 10.31 876,900 258,500 19.2
13/05/2021
10.24
 9,057,200 10.21 10.50 10.18 1,293,900 1,076,700 6.8
12/05/2021
10.21
 9,313,400 10.14 10.24 9.97 390,600 1,434,500 -31.4
11/05/2021
10.14
 5,377,400 10.41 10.48 10.14 290,400 129,500 4.9
10/05/2021
10.41
 9,105,400 10.14 10.56 10.07 1,548,400 298,400 38.2
07/05/2021
10.14
 15,743,900 9.74 10.31 9.60 505,900 2,742,300 -67.1
06/05/2021
9.74
 5,442,700 9.82 9.96 9.67 606,200 271,200 9.7
05/05/2021
9.82
 17,394,400 9.20 9.84 9.23 1,932,700 2,192,439 -8.0
04/05/2021
9.20
 4,476,200 9.21 9.23 8.99 1,322,900 712,500 16.4
29/04/2021
9.21
 4,836,700 9.08 9.28 9.08 2,588,300 987,000 43.6
28/04/2021
9.08
 2,933,300 9.06 9.11 9.03 1,498,100 236,600 33.9
27/04/2021
9.06
 3,175,700 8.96 9.11 8.79 4,801,000 3,075,100 46.1
26/04/2021
8.96
 3,955,800 9.09 9.16 8.82 1,379,700 1,480,900 -2.5
23/04/2021
9.09
 4,256,300 8.89 9.11 8.79 1,504,100 1,043,200 12.3
22/04/2021
8.89
 4,280,300 9.20 9.20 8.89 1,218,300 1,557,800 -9.1
20/04/2021
9.20
 3,470,400 9.23 9.33 9.14 1,530,400 496,500 28.3
19/04/2021
9.23
 3,695,000 9.01 9.23 9.01 960,200 587,200 10.1
16/04/2021
9.01
 4,639,500 9.25 9.26 8.96 588,000 140,300 12.1
15/04/2021
9.25
 4,656,800 9.43 9.43 9.25 435,700 231,400 5.6
14/04/2021
9.43
 2,954,300 9.35 9.43 9.25 460,800 289,500 4.8
13/04/2021
9.35
 5,844,900 9.43 9.57 9.30 424,000 286,000 3.9
12/04/2021
9.43
 9,500,100 9.47 9.50 9.13 659,900 1,251,800 -16.3
09/04/2021
9.47
 3,890,400 9.48 9.52 9.43 1,220,700 747,500 13.3
08/04/2021
9.48
 5,669,400 9.38 9.53 9.43 1,149,300 660,900 13.7
07/04/2021
9.38
 4,333,600 9.33 9.40 9.26 1,281,600 120,500 32.0
06/04/2021
9.33
 5,343,500 9.35 9.40 9.20 1,988,600 1,197,000 21.8
05/04/2021
9.35
 5,898,700 9.21 9.57 9.31 843,800 103,900 20.9
02/04/2021
9.21
 6,221,100 9.06 9.26 9.13 444,400 341,900 2.8
01/04/2021
9.06
 3,531,500 8.93 9.09 8.93 525,700 114,400 11.0
31/03/2021
8.93
 3,883,700 8.86 9.06 8.89 258,300 495,500 -6.3
30/03/2021
8.86
 4,092,000 8.79 8.91 8.74 254,800 1,593,400 -34.9
29/03/2021
8.79
 3,149,300 8.71 8.86 8.69 408,400 734,800 -8.4
26/03/2021
8.71
 4,007,600 8.65 8.77 8.38 308,500 68,100 6.2

Chính sách bảo mật | Điều khoản sử dụng |