Ngân hàng TMCP Phát triển TPHCM (hdb)

26.80
-0.65
(-2.37%)
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
(2026-08-12) 		0.25 0.92% 189,788,500 8,486,407 0
26.45
27.80
26.80
2 tháng
(2026-07-13) 		0.75 2.81% 429,819,800 10,630,680 0
25.10
27.80
26.80
3 tháng
(2026-06-15) 		2.25 8.93% 647,319,500 8,517,859 0
25.10
27.80
26.80
6 tháng
(2026-03-16) 		1.85 7.23% 1,394,412,500 -46,548,047 -807.8
24.30
27.80
26.80
12 tháng
(2025-09-16) 		2.41 9.62% 3,609,100,800 -142,195,347 -3,533.0
22.96
29.70
26.80
24 tháng
(2024-09-23) 		9.45 52.50% 6,682,138,200 -211,900,631 -5,608.5
14.56
29.70
26.80
36 tháng
(2023-09-27) 		16.31 146.38% 8,494,402,500 -315,945,321 -8,096.2
10.85
29.70
26.80
60 tháng
(2021-10-07) 		17.27 169.53% 10,125,145,800 -262,656,817 -7,102.0
7.40
29.70
26.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/03/2021
8.65
 4,130,500 8.62 8.76 8.59 98,000 770,900 -17.2
24/03/2021
8.62
 5,338,200 8.96 8.96 8.45 60,700 1,091,900 -26.6
23/03/2021
8.96
 3,947,000 9.11 9.11 8.89 47,100 371,300 -8.6
22/03/2021
9.11
 3,963,200 9.18 9.18 9.03 138,100 12,800 3.4
19/03/2021
9.18
 4,935,200 9.30 9.30 9.11 161,100 515,300 -9.6
18/03/2021
9.30
 7,237,000 9.30 9.40 9.13 151,600 206,200 -1.5
17/03/2021
9.30
 7,798,100 9.06 9.33 9.09 289,900 451,500 -4.4
16/03/2021
9.06
 4,549,400 9.01 9.09 8.96 27,900 460,700 -11.6
15/03/2021
9.01
 2,840,700 9.01 9.06 8.98 3,400 262,200 -6.9
12/03/2021
9.01
 4,051,500 8.93 9.08 8.94 20,300 326,800 -8.2
11/03/2021
8.93
 3,621,700 8.82 8.99 8.82 55,400 475,600 -11.0
10/03/2021
8.82
 2,806,700 8.77 8.86 8.65 73,100 686,300 -15.8
09/03/2021
8.77
 2,548,600 8.77 8.82 8.54 175,300 397,300 -5.7
08/03/2021
8.77
 2,950,800 8.74 8.89 8.74 80,900 579,900 -13.0
05/03/2021
8.74
 5,045,400 8.86 8.89 8.65 86,550 1,661,650 -40.7
04/03/2021
8.86
 4,433,800 9.11 9.13 8.72 176,500 946,700 -20.4
03/03/2021
9.11
 5,701,400 9.03 9.23 8.96 3,000 523,900 -14.0
02/03/2021
9.03
 8,274,900 8.72 9.13 8.76 73,800 223,200 -3.9
01/03/2021
8.72
 3,271,800 8.50 8.72 8.55 392,800 620,300 -5.8
26/02/2021
8.50
 4,328,500 8.62 8.62 8.43 231,300 1,732,200 -37.7
25/02/2021
8.62
 4,931,000 8.60 8.69 8.38 198,600 883,400 -17.3
24/02/2021
8.60
 4,438,700 8.77 8.84 8.52 213,200 983,300 -19.8
23/02/2021
8.77
 4,611,000 8.72 8.87 8.62 52,100 424,300 -9.7
22/02/2021
8.72
 6,535,800 8.64 8.86 8.64 341,200 579,100 -6.1
19/02/2021
8.64
 4,034,000 8.62 8.71 8.42 1,084,200 559,000 13.4
18/02/2021
8.62
 4,632,300 8.59 8.72 8.45 1,318,600 1,458,300 -3.6
17/02/2021
8.59
 4,203,900 8.15 8.59 8.15 1,020,400 548,800 11.7
09/02/2021
8.15
 3,156,000 7.93 8.15 7.88 366,000 79,800 6.8
08/02/2021
7.93
 3,918,400 8.15 8.15 7.73 349,300 267,000 2.0
05/02/2021
8.15
 3,084,000 7.96 8.15 7.96 823,900 616,400 5.0
04/02/2021
7.96
 3,323,600 8.11 8.16 7.89 1,814,800 2,929,200 -26.4
03/02/2021
8.11
 4,470,000 7.84 8.15 7.84 264,700 1,395,000 -26.6
02/02/2021
7.84
 3,057,100 7.51 7.94 7.42 891,900 1,451,200 -12.4
01/02/2021
7.51
 3,380,300 7.54 7.83 7.37 842,700 612,200 5.2
29/01/2021
7.54
 5,395,400 7.34 7.84 6.83 1,743,200 222,900 33.8
28/01/2021
7.34
 4,508,900 7.88 7.88 7.34 481,100 443,500 0.9
27/01/2021
7.88
 4,373,100 8.28 8.37 7.78 839,000 575,900 6.4
26/01/2021
8.28
 3,770,100 8.67 8.67 8.11 683,400 338,900 8.6

Chính sách bảo mật | Điều khoản sử dụng |