Ngân hàng TMCP Phát triển TPHCM (hdb)

27.85
-0.65
(-2.28%)
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
(2025-12-29) 		1.40 5.07% 431,332,500 -28,781,700 -814.5
27.60
29.70
28.50
2 tháng
(2025-12-01) 		3.80 15.08% 804,649,500 -41,928,400 -1,199.7
24
29.70
28.50
3 tháng
(2025-10-30) 		2.28 8.53% 1,176,008,800 -62,770,800 -1,794.7
23.68
29.70
28.50
6 tháng
(2025-08-01) 		7.40 34.26% 2,394,668,800 -89,162,432 -2,587.1
21.60
29.70
28.50
12 tháng
(2025-02-03) 		11.08 61.83% 3,961,839,500 -108,396,601 -3,235.0
14.56
29.70
28.50
24 tháng
(2024-02-15) 		13.86 91.50% 5,883,167,300 -251,313,451 -6,858.8
14.22
29.70
28.50
36 tháng
(2023-02-13) 		19.47 204.15% 7,082,077,000 -217,883,698 -6,169.0
8.93
29.70
28.50
60 tháng
(2021-02-23) 		20.23 230.56% 8,924,933,700 -197,205,090 -5,621.8
7.40
29.70
28.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/01/2020
5.63
 2,024,450 5.47 5.66 5.46 13,720 35,490 -0.6
08/01/2020
5.47
 1,954,710 5.47 5.51 5.36 235,330 832,290 -15.9
07/01/2020
5.47
 865,630 5.53 5.53 5.45 200,100 541,520 -9.1
06/01/2020
5.53
 1,309,500 5.64 5.64 5.49 7,850 169,910 -4.4
03/01/2020
5.64
 1,305,640 5.70 5.70 5.61 343,200 504,000 -4.4
02/01/2020
5.70
 2,142,970 5.64 5.70 5.56 11,950 1,484,000 -40.2
31/12/2019
5.64
 2,151,310 5.51 5.64 5.49 0 813,000 -22.0
30/12/2019
5.51
 898,050 5.53 5.54 5.49 198,620 500,000 -8.0
27/12/2019
5.53
 2,205,190 5.43 5.53 5.42 87,310 760,000 -17.9
26/12/2019
5.43
 660,670 5.47 5.47 5.41 109,800 291,140 -4.8
25/12/2019
5.47
 833,500 5.49 5.53 5.45 3,000 71,280 -1.8
24/12/2019
5.49
 1,607,030 5.39 5.53 5.40 198,620 500,000 -8.0
23/12/2019
5.39
 1,102,710 5.37 5.40 5.35 20,850 541,930 -13.7
20/12/2019
5.37
 895,980 5.37 5.38 5.35 5,420 419,690 -10.9
19/12/2019
5.37
 1,276,510 5.42 5.43 5.32 16,000 215,000 -5.2
18/12/2019
5.42
 1,218,070 5.52 5.52 5.36 33,580 255,030 -5.8
17/12/2019
5.52
 1,362,410 5.64 5.64 5.47 16,820 251,490 -6.4
16/12/2019
5.64
 1,188,090 5.73 5.73 5.63 117,130 318,380 -5.6
13/12/2019
5.73
 1,360,290 5.74 5.76 5.69 167,680 94,040 2.1
12/12/2019
5.74
 1,185,500 5.74 5.76 5.71 182,530 213,250 -0.9
11/12/2019
5.74
 1,296,400 5.68 5.76 5.63 198,000 120,160 2.1
10/12/2019
5.68
 1,009,950 5.74 5.76 5.66 334,000 500,000 -4.6
09/12/2019
5.74
 1,648,450 5.70 5.76 5.63 535,380 235,150 8.3
06/12/2019
5.70
 811,470 5.72 5.73 5.66 5,610 5,600 -0.0
05/12/2019
5.72
 1,719,780 5.59 5.82 5.68 271,780 207,520 1.8
04/12/2019
5.59
 2,051,210 5.24 5.59 5.25 506,310 9,500 13.1
03/12/2019
5.24
 1,045,380 5.24 5.29 5.18 100,640 401,800 -7.7
02/12/2019
5.24
 954,080 5.43 5.43 5.24 5,000 273,740 -7.0
29/11/2019
5.43
 957,640 5.36 5.44 5.35 75,830 170 2.0
28/11/2019
5.36
 1,211,930 5.53 5.54 5.33 6,030 60,380 -1.4
27/11/2019
5.53
 1,153,210 5.70 5.72 5.53 61,580 108,750 -1.3
26/11/2019
5.70
 1,420,590 5.70 5.75 5.67 453,280 530,010 -2.1
25/11/2019
5.70
 961,390 5.70 5.75 5.64 24,400 92,520 -1.9
22/11/2019
5.70
 1,596,730 5.83 5.87 5.63 30,700 95,760 -1.8
21/11/2019
5.83
 1,711,790 5.92 5.92 5.83 85,010 28,630 1.6
20/11/2019
5.92
 1,671,860 5.90 5.95 5.84 362,600 106,860 7.3
19/11/2019
5.90
 1,798,650 5.88 5.91 5.86 554,540 244,730 8.9
18/11/2019
5.88
 3,249,280 5.81 6.00 5.80 766,530 0 22.1
15/11/2019
5.81
 2,507,740 5.94 5.95 5.81 48,400 51,360 -0.1
14/11/2019
5.94
 1,800,960 6.04 6.04 5.94 136,280 269,370 -3.9
13/11/2019
6.04
 2,306,790 6.04 6.04 5.97 332,720 231,190 3.0
12/11/2019
6.04
 2,025,350 6.06 6.06 5.97 71,800 167,980 -2.8
11/11/2019
6.06
 2,449,980 6.08 6.09 5.96 748,010 1,000 22.0
08/11/2019
6.08
 4,099,020 5.97 6.13 5.99 54,570 888,420 -24.8
07/11/2019
5.97
 1,764,160 5.96 5.99 5.92 13,690 12,000 0.0
06/11/2019
5.96
 1,981,650 6.04 6.04 5.96 39,010 175,900 -4.0
05/11/2019
6.04
 1,544,260 6.04 6.04 5.99 207,600 18,400 5.5
04/11/2019
6.04
 2,666,690 6.00 6.04 5.97 546,340 693,300 -4.4
01/11/2019
6.00
 1,528,630 6.03 6.03 5.93 119,140 181,900 -1.8
31/10/2019
6.03
 4,007,290 5.92 6.06 5.92 645,690 883,540 -7.0
30/10/2019
5.92
 2,171,950 5.90 5.93 5.88 263,800 470,000 -6.0
29/10/2019
5.90
 1,446,260 5.92 5.93 5.85 26,000 282,080 -7.4
28/10/2019
5.92
 1,730,470 5.92 5.95 5.87 26,260 110,000 -2.4
25/10/2019
5.92
 1,586,170 5.98 5.99 5.89 300 623,000 -18.0
24/10/2019
5.98
 4,608,210 5.79 5.98 5.76 793,030 884,010 -2.7
23/10/2019
5.79
 2,508,290 5.73 5.79 5.70 1,088,680 712,210 10.5
22/10/2019
5.73
 1,251,450 5.74 5.79 5.71 2,050 213,280 -5.9
21/10/2019
5.74
 1,170,010 5.73 5.75 5.71 150,000 121,360 0.8
18/10/2019
5.73
 1,281,060 5.72 5.75 5.70 50 8,000 -0.2
17/10/2019
5.72
 1,948,760 5.78 5.78 5.72 101,000 108,500 -0.2
16/10/2019
5.78
 1,068,290 5.80 5.81 5.76 211,420 256,050 -1.3
15/10/2019
5.80
 1,432,200 5.82 5.85 5.77 157,080 140,000 0.5
14/10/2019
5.82
 2,796,220 5.74 5.82 5.77 54,860 861,700 -22.8
11/10/2019
5.74
 2,265,090 5.67 5.77 5.67 50,700 1,172,240 -31.4
10/10/2019
5.67
 1,538,160 5.63 5.67 5.61 276,480 583,180 -8.4
09/10/2019
5.63
 1,299,340 5.66 5.67 5.62 24,900 458,120 -11.9
08/10/2019
5.66
 1,646,150 5.61 5.67 5.59 395,350 500,670 -2.9
07/10/2019
5.61
 1,407,810 5.63 5.68 5.59 276,650 305,000 -0.8
04/10/2019
5.63
 1,733,690 5.70 5.75 5.61 103,530 649,200 -15.1
03/10/2019
5.70
 2,394,270 5.76 5.77 5.63 700,000 1,108,630 -11.3
02/10/2019
5.76
 2,485,740 5.79 5.82 5.75 1,567,800 1,228,820 9.6
01/10/2019
5.79
 4,476,330 5.68 5.82 5.68 2,542,980 1,925,010 17.3
30/09/2019
5.68
 3,492,130 5.46 5.75 5.46 909,500 1,029,450 -3.4
27/09/2019
5.46
 2,109,570 5.43 5.47 5.41 464,800 1,101,240 -16.9
26/09/2019
5.43
 1,921,770 5.42 5.45 5.40 648,500 1,087,530 -11.6
25/09/2019
5.42
 1,218,460 5.38 5.42 5.37 640,860 353,080 7.6
24/09/2019
5.38
 1,312,330 5.41 5.41 5.35 319,660 275,820 1.1
23/09/2019
5.41
 924,710 5.40 5.41 5.38 210,600 300,000 -2.4
20/09/2019
5.40
 1,212,560 5.40 5.43 5.39 7,800 221,280 -5.6
19/09/2019
5.40
 1,610,140 5.35 5.42 5.34 363,900 617,930 -6.7
18/09/2019
5.35
 905,560 5.37 5.38 5.34 1,400 198,200 -5.1
17/09/2019
5.37
 1,571,630 5.39 5.39 5.33 975,500 579,970 10.3
16/09/2019
5.39
 2,225,270 5.33 5.41 5.32 150,000 435,500 -7.5
13/09/2019
5.33
 1,831,310 5.27 5.37 5.24 0 225,000 -5.8
12/09/2019
5.27
 1,301,200 5.20 5.28 5.18 4,000 250,810 -6.3
11/09/2019
5.20
 1,300,750 5.20 5.21 5.10 4,900 253,500 -6.2
10/09/2019
5.20
 1,230,850 5.22 5.24 5.09 242,190 300,490 -1.4
09/09/2019
5.22
 806,820 5.22 5.25 5.17 300 116,040 -2.9
06/09/2019
5.22
 996,760 5.24 5.25 5.17 10,000 382,850 -9.5

Chính sách bảo mật | Điều khoản sử dụng |