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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |