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)
04/09/2020
6.09
 1,737,350 6.11 6.14 6.02 388,390 770,730 -11.3
03/09/2020
6.11
 2,106,380 5.84 6.11 5.92 359,650 67,770 8.6
01/09/2020
5.84
 912,390 5.81 5.86 5.79 220,520 250,290 -0.9
31/08/2020
5.81
 730,390 5.78 5.83 5.77 218,080 26,280 5.4
28/08/2020
5.78
 739,830 5.77 5.84 5.77 29,360 77,410 -1.4
27/08/2020
5.77
 555,190 5.79 5.82 5.76 2,050 35,860 -1.0
26/08/2020
5.79
 661,770 5.78 5.83 5.72 10,510 130,500 -3.4
25/08/2020
5.78
 1,061,180 5.78 5.86 5.78 76,240 173,990 -2.8
24/08/2020
5.78
 1,508,410 5.57 5.78 5.57 141,570 262,040 -3.3
21/08/2020
5.57
 485,010 5.50 5.59 5.51 43,570 118,790 -2.0
20/08/2020
5.50
 1,319,990 5.56 5.58 5.50 145,640 126,860 0.5
19/08/2020
5.56
 736,570 5.61 5.62 5.54 32,410 20,040 0.3
18/08/2020
5.61
 848,890 5.66 5.69 5.57 419,100 229,860 5.2
17/08/2020
5.66
 1,633,730 5.61 5.69 5.60 424,150 265,110 4.4
14/08/2020
5.61
 1,990,240 5.55 5.68 5.55 656,110 228,650 11.7
13/08/2020
5.55
 999,550 5.50 5.55 5.47 420,520 254,190 4.5
12/08/2020
5.50
 543,490 5.47 5.50 5.44 274,410 25,300 6.6
11/08/2020
5.47
 932,030 5.43 5.51 5.40 478,370 236,370 6.4
10/08/2020
5.43
 1,042,010 5.34 5.49 5.35 366,290 21,720 9.1
07/08/2020
5.34
 619,710 5.33 5.35 5.27 310,310 12,140 7.7
06/08/2020
5.33
 960,720 5.22 5.38 5.14 320,280 3,760 8.2
05/08/2020
5.22
 803,780 5.05 5.25 5.03 190,090 102,870 2.2
04/08/2020
5.05
 477,290 5.00 5.10 5.00 52,260 8,480 1.1
03/08/2020
5.00
 575,950 4.91 5.04 4.87 196,620 18,000 4.4
31/07/2020
4.91
 691,900 4.94 4.94 4.72 154,660 34,500 2.9
30/07/2020
4.94
 500,710 4.88 4.97 4.84 502,960 80,950 9.8
29/07/2020
4.88
 960,200 4.92 4.92 4.69 502,960 80,950 9.8
28/07/2020
4.92
 1,964,660 4.83 4.98 4.72 185,180 273,380 -2.0
27/07/2020
4.83
 1,665,640 5.18 5.18 4.83 213,380 143,970 1.6
24/07/2020
5.18
 1,302,970 5.45 5.45 5.08 98,660 158,460 -1.5
23/07/2020
5.45
 567,900 5.39 5.45 5.35 80,190 260,870 -4.7
22/07/2020
5.39
 681,160 5.44 5.50 5.35 10,000 323,980 -8.3
21/07/2020
5.44
 658,420 5.48 5.52 5.43 106,110 177,510 -1.9
20/07/2020
5.48
 735,140 5.52 5.57 5.47 63,550 179,520 -3.1
17/07/2020
5.52
 600,150 5.57 5.57 5.50 120,120 106,850 0.4
16/07/2020
5.57
 828,530 5.50 5.57 5.45 209,490 381,020 -4.6
15/07/2020
5.50
 726,130 5.47 5.57 5.47 106,220 218,070 -3.0
14/07/2020
5.47
 1,155,520 5.46 5.48 5.38 219,360 497,610 -7.4
13/07/2020
5.46
 799,240 5.46 5.53 5.41 93,980 194,380 -2.7
10/07/2020
5.46
 1,022,700 5.57 5.60 5.45 155,940 329,860 -4.7
09/07/2020
5.57
 1,668,270 5.34 5.59 5.34 359,370 121,400 6.4
08/07/2020
5.34
 514,700 5.33 5.35 5.27 3,600 98,870 -2.5
07/07/2020
5.33
 674,050 5.33 5.39 5.33 40,710 154,890 -3.0
06/07/2020
5.33
 776,970 5.33 5.39 5.26 24,600 114,330 -2.3
03/07/2020
5.33
 1,696,380 5.06 5.41 5.08 326,420 501,270 -4.5
02/07/2020
5.06
 707,210 5.03 5.16 5.01 6,890 386,380 -9.4
01/07/2020
5.03
 926,460 5.08 5.08 4.94 76,680 718,500 -15.7
30/06/2020
5.08
 1,007,010 5.06 5.13 4.89 311,290 529,490 -5.6
29/06/2020
5.06
 1,592,010 5.19 5.19 4.89 384,430 893,280 -12.3
26/06/2020
5.19
 929,440 5.27 5.35 5.15 311,290 529,490 -5.6
25/06/2020
5.27
 730,410 5.38 5.38 5.22 70,200 193,620 -3.2
24/06/2020
5.38
 463,340 5.43 5.45 5.37 28,090 166,680 -3.7
23/06/2020
5.43
 616,470 5.43 5.49 5.40 117,780 207,480 -2.4
22/06/2020
5.43
 644,540 5.49 5.52 5.36 73,350 315,180 -6.4
19/06/2020
5.49
 456,590 5.44 5.49 5.40 65,680 162,000 -2.6
18/06/2020
5.44
 683,790 5.50 5.50 5.39 102,890 307,560 -5.4
17/06/2020
5.50
 589,790 5.59 5.59 5.49 7,410 222,740 -5.8
16/06/2020
5.59
 1,728,880 5.59 5.66 5.53 561,590 962,020 -10.9
15/06/2020
5.59
 2,666,010 5.51 5.87 5.43 3,240 950,540 -26.2
12/06/2020
5.51
 926,890 5.57 5.57 5.25 4,480 20,540 -0.4
11/06/2020
5.57
 1,803,480 5.74 5.74 5.51 13,260 307,100 -8.0
10/06/2020
5.74
 719,230 5.75 5.76 5.61 81,260 73,120 0.3
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

Chính sách bảo mật | Điều khoản sử dụng |