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)
09/06/2020
5.75
 1,001,390 5.61 5.76 5.58 52,160 225,240 -4.8
08/06/2020
5.61
 1,490,380 5.63 5.72 5.58 8,180 173,110 -4.5
05/06/2020
5.63
 931,870 5.70 5.70 5.51 40,790 146,100 -2.9
04/06/2020
5.70
 943,650 5.84 5.88 5.70 93,640 169,840 -2.2
03/06/2020
5.84
 1,999,730 5.46 5.84 5.53 487,460 151,030 9.5
02/06/2020
5.46
 2,242,700 5.11 5.46 5.43 295,490 130,340 4.4
01/06/2020
5.11
 890,790 4.96 5.12 4.97 67,310 56,090 0.3
29/05/2020
4.96
 937,900 4.86 4.96 4.76 287,400 237,300 1.3
28/05/2020
4.86
 510,180 4.86 4.92 4.85 58,000 197,200 -3.3
27/05/2020
4.86
 850,800 4.99 5.08 4.86 67,600 117,120 -1.2
26/05/2020
4.99
 755,080 4.94 4.99 4.86 27,850 65,310 -0.9
25/05/2020
4.94
 942,600 4.90 5.00 4.88 200,050 243,010 -1.0
22/05/2020
4.90
 1,046,640 5.13 5.13 4.89 14,540 104,760 -2.2
21/05/2020
5.13
 1,123,550 4.80 5.13 4.74 110,180 61,470 1.2
20/05/2020
4.80
 435,170 4.83 4.83 4.77 95,610 28,470 1.6
19/05/2020
4.83
 1,318,090 4.75 4.90 4.77 280,410 25,540 6.0
18/05/2020
4.75
 880,590 4.68 4.75 4.62 302,470 83,970 5.0
15/05/2020
4.68
 561,390 4.71 4.82 4.62 20,650 80,440 -1.4
14/05/2020
4.71
 860,840 4.86 4.86 4.71 29,310 165,180 -3.2
13/05/2020
4.86
 2,269,340 4.65 4.90 4.55 640,190 97,090 12.3
12/05/2020
4.65
 1,016,600 4.62 4.69 4.60 22,260 99,930 -1.8
11/05/2020
4.62
 1,469,200 4.59 4.69 4.51 86,370 90,320 -0.1
08/05/2020
4.59
 2,216,860 4.36 4.66 4.36 206,910 484,830 -6.3
07/05/2020
4.36
 1,204,160 4.38 4.47 4.34 37,660 841,370 -17.1
06/05/2020
4.38
 393,860 4.44 4.44 4.33 123,620 153,500 -0.6
05/05/2020
4.44
 1,177,050 4.42 4.45 4.32 79,560 294,190 -4.6
04/05/2020
4.42
 1,813,200 4.23 4.44 4.21 1,022,660 184,500 17.8
29/04/2020
4.23
 2,104,730 4.21 4.24 4.19 1,225,680 1,659,460 -8.9
28/04/2020
4.21
 1,656,080 4.20 4.24 4.12 1,025,190 2,192,350 -23.7
27/04/2020
4.20
 1,764,890 4.22 4.26 4.15 165,050 805,180 -13.1
24/04/2020
4.22
 2,076,040 4.22 4.22 4.11 23,050 1,590,160 -32.0
23/04/2020
4.22
 2,254,760 4.26 4.34 4.14 17,500 1,476,810 -30.0
22/04/2020
4.26
 1,488,030 4.12 4.28 3.95 326,370 369,590 -0.9
21/04/2020
4.12
 2,215,800 4.37 4.37 4.09 1,520,960 1,113,060 8.4
20/04/2020
4.37
 1,505,740 4.41 4.50 4.35 1,406,540 1,743,800 -7.2
17/04/2020
4.41
 2,464,460 4.29 4.51 4.39 54,800 1,384,200 -28.8
16/04/2020
4.29
 1,764,670 4.23 4.34 4.18 772,740 830,510 -1.2
15/04/2020
4.23
 1,176,120 4.10 4.23 4.10 219,190 131,630 1.8
14/04/2020
4.10
 1,069,550 4.14 4.15 4.01 103,490 1,044,860 -18.7
13/04/2020
4.14
 1,621,270 4.10 4.14 3.96 120,480 2,635,500 -50.3
10/04/2020
4.10
 1,576,090 4.23 4.23 4.06 48,620 1,084,850 -20.8
09/04/2020
4.23
 2,083,860 4.23 4.26 4.13 17,110 1,241,750 -24.9
08/04/2020
4.23
 1,080,520 4.25 4.25 4.11 36,380 392,030 -7.2
07/04/2020
4.25
 1,134,650 4.20 4.28 4.12 196,210 563,750 -7.6
06/04/2020
4.20
 2,020,520 4.01 4.20 4.02 13,690 968,370 -19.0
03/04/2020
4.01
 1,133,750 3.88 4.01 3.89 65,920 712,470 -12.4
01/04/2020
3.88
 752,190 3.65 3.88 3.66 125,270 92,310 0.6
31/03/2020
3.65
 1,498,980 3.53 3.75 3.30 111,270 304,000 -3.4
30/03/2020
3.53
 1,797,420 3.74 3.74 3.48 99,530 450,880 -6.0
27/03/2020
3.74
 1,966,000 4.02 4.02 3.74 40,020 207,090 -3.1
26/03/2020
4.02
 3,422,990 4.08 4.08 3.87 142,620 436,000 -5.7
25/03/2020
4.08
 2,066,330 3.89 4.08 3.92 289,420 198,600 1.8
24/03/2020
3.89
 1,649,110 3.99 4.04 3.83 136,590 423,580 -5.5
23/03/2020
3.99
 695,880 4.28 4.28 3.99 10,900 347,020 -6.5
20/03/2020
4.28
 1,539,210 4.28 4.28 4.05 52,850 611,220 -11.2
19/03/2020
4.28
 2,289,340 4.36 4.36 4.07 114,220 614,970 -10.7
18/03/2020
4.36
 1,712,110 4.34 4.50 4.31 114,220 614,970 -10.7
17/03/2020
4.34
 3,084,830 4.45 4.62 4.16 121,710 709,830 -12.4
16/03/2020
4.45
 2,497,160 4.71 4.71 4.38 1,235,000 2,897,260 -36.1
13/03/2020
4.71
 3,270,420 4.67 4.80 4.35 213,260 321,500 -2.5
12/03/2020
4.67
 2,178,450 5.02 5.02 4.67 74,970 148,520 -1.7
11/03/2020
5.02
 1,355,180 5.29 5.33 4.92 135,270 113,060 0.5
10/03/2020
5.29
 2,498,670 5.34 5.46 5.12 194,610 764,270 -14.8
09/03/2020
5.34
 1,611,800 5.74 5.74 5.34 503,780 232,660 7.0
06/03/2020
5.74
 720,180 5.74 5.74 5.63 11,330 62,240 -1.4
05/03/2020
5.74
 1,184,690 5.77 5.87 5.69 89,240 257,610 -4.8
04/03/2020
5.77
 1,566,000 5.68 5.79 5.68 71,530 500,460 -12.0
03/03/2020
5.68
 2,539,510 5.68 5.80 5.66 137,070 1,478,020 -37.5
02/03/2020
5.68
 1,320,040 5.70 5.74 5.61 204,630 668,120 -12.9
28/02/2020
5.70
 1,033,040 5.74 5.74 5.57 249,650 571,800 -9.0
27/02/2020
5.74
 1,243,660 5.68 5.76 5.67 315,780 675,140 -10.0
26/02/2020
5.68
 1,200,270 5.74 5.79 5.60 466,720 395,110 2.0
25/02/2020
5.74
 1,834,510 5.58 5.75 5.52 494,920 602,050 -3.0
24/02/2020
5.58
 1,366,630 5.82 5.82 5.58 672,510 313,590 10.0
21/02/2020
5.82
 1,193,560 5.82 5.88 5.78 371,400 282,800 2.5
20/02/2020
5.82
 1,144,200 5.84 5.87 5.80 15,290 173,170 -4.5
19/02/2020
5.84
 1,704,650 5.87 5.87 5.76 312,990 319,130 -0.2
18/02/2020
5.87
 1,079,920 5.89 5.94 5.87 45,800 246,460 -5.8
17/02/2020
5.89
 2,070,830 5.86 5.89 5.85 414,350 475,930 -1.8
14/02/2020
5.86
 2,113,640 5.98 6.05 5.86 169,400 228,900 -1.7
13/02/2020
5.98
 1,237,040 5.98 6.04 5.96 640,570 481,800 4.6
12/02/2020
5.98
 1,790,130 5.94 6.13 5.95 340,560 563,490 -6.5
11/02/2020
5.94
 2,634,890 6.04 6.06 5.91 1,686,840 1,929,870 -7.1
10/02/2020
6.04
 1,230,340 6.14 6.14 5.97 237,740 109,500 3.8
07/02/2020
6.14
 1,757,480 6.13 6.17 6.06 1,120,500 400,880 21.5
06/02/2020
6.13
 3,301,040 5.82 6.15 5.81 1,158,010 344,170 23.7
05/02/2020
5.82
 1,330,510 5.64 5.84 5.58 1,301,830 54,560 35.0
04/02/2020
5.64
 1,620,490 5.53 5.68 5.50 760,240 63,230 19.1
03/02/2020
5.53
 1,825,080 5.53 5.62 5.24 556,740 57,060 13.2
31/01/2020
5.53
 1,891,250 5.73 5.73 5.33 6,240 385,330 -10.1
30/01/2020
5.73
 1,695,770 5.94 5.94 5.73 648,400 211,000 12.4
22/01/2020
5.94
 2,241,630 5.93 5.95 5.84 317,150 575,000 -7.4
21/01/2020
5.93
 1,656,380 5.79 5.96 5.78 414,110 253,030 4.6
20/01/2020
5.79
 939,700 5.85 5.85 5.76 91,130 152,390 -1.7
17/01/2020
5.85
 2,061,530 5.87 5.93 5.85 239,920 193,730 1.3
16/01/2020
5.87
 2,717,120 5.69 5.88 5.68 1,442,530 297,190 32.6
15/01/2020
5.69
 712,440 5.74 5.75 5.67 8,010 7,080 0.0
14/01/2020
5.74
 813,000 5.72 5.77 5.66 17,100 80 0.5
13/01/2020
5.72
 866,380 5.76 5.77 5.67 25,460 580 0.7
10/01/2020
5.76
 1,917,360 5.63 5.82 5.64 379,070 660 10.6

Chính sách bảo mật | Điều khoản sử dụng |