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)
05/09/2019
5.24
 909,790 5.24 5.25 5.17 10,200 508,240 -12.7
04/09/2019
5.24
 976,200 5.27 5.30 5.21 15,210 295,850 -7.2
03/09/2019
5.27
 1,398,210 5.33 5.33 5.25 719,400 849,700 -3.4
30/08/2019
5.33
 1,027,180 5.38 5.40 5.29 16,820 250,000 -6.1
29/08/2019
5.38
 2,307,000 5.41 5.41 5.21 382,610 1,281,840 -23.1
28/08/2019
5.41
 720,970 5.43 5.43 5.38 218,000 247,010 -0.8
27/08/2019
5.43
 2,423,010 5.39 5.43 5.38 1,034,670 297,000 19.5
26/08/2019
5.39
 1,276,690 5.41 5.41 5.29 177,000 221,560 -1.2
23/08/2019
5.41
 893,370 5.42 5.42 5.38 210,000 0 5.5
22/08/2019
5.42
 914,360 5.43 5.43 5.39 70,050 8,500 1.6
21/08/2019
5.43
 1,292,810 5.39 5.43 5.35 529,520 201,660 8.6
20/08/2019
5.39
 995,850 5.40 5.40 5.34 460,920 400,000 1.6
19/08/2019
5.40
 623,530 5.41 5.43 5.37 331,500 218,750 3.0
16/08/2019
5.41
 1,822,580 5.40 5.43 5.36 568,270 431,170 3.6
15/08/2019
5.40
 1,724,750 5.39 5.40 5.27 112,000 100,000 0.3
14/08/2019
5.39
 1,459,040 5.34 5.39 5.27 755,970 344,080 10.7
13/08/2019
5.34
 1,066,250 5.36 5.36 5.25 168,280 212,050 -1.1
12/08/2019
5.36
 1,252,920 5.39 5.43 5.29 595,000 180,990 10.8
09/08/2019
5.39
 3,855,360 5.12 5.39 5.11 1,652,280 487,690 30.0
08/08/2019
5.12
 1,542,970 5.12 5.12 5.04 561,010 341,500 5.4
07/08/2019
5.12
 1,645,830 5.12 5.12 5.02 72,600 261,800 -4.7
06/08/2019
5.12
 2,045,940 5.25 5.25 5.01 226,400 400,500 -4.3
05/08/2019
5.25
 1,080,940 5.34 5.34 5.24 15,000 161,000 -3.8
02/08/2019
5.34
 1,994,450 5.33 5.34 5.27 722,740 151,600 14.8
01/08/2019
5.33
 1,079,040 5.32 5.33 5.30 91,800 250,000 -4.1
31/07/2019
5.32
 1,225,140 5.33 5.35 5.29 0 219,480 -5.7
30/07/2019
5.33
 1,082,500 5.33 5.34 5.30 0 200,000 -5.2
29/07/2019
5.33
 924,560 5.34 5.35 5.31 1,000 40,860 -1.0
26/07/2019
5.34
 1,269,290 5.36 5.37 5.29 100 3,000 -0.1
25/07/2019
5.36
 1,259,970 5.35 5.38 5.29 30,500 13,780 0.4
24/07/2019
5.35
 507,930 5.36 5.39 5.32 13,930 0 0.4
23/07/2019
5.36
 892,560 5.35 5.36 5.31 11,530 650 0.3
22/07/2019
5.35
 775,190 5.41 5.43 5.32 6,000 0 0.2
19/07/2019
5.41
 910,900 5.40 5.42 5.37 1,900 10,000 -0.2
18/07/2019
5.40
 1,073,860 5.41 5.43 5.33 30,800 10 0.8
17/07/2019
5.41
 1,838,690 5.34 5.41 5.33 304,500 15,000 7.6
16/07/2019
5.34
 1,018,830 5.35 5.37 5.33 300,870 320,000 -0.5
15/07/2019
5.35
 971,410 5.36 5.38 5.30 200,850 210,000 -0.3
12/07/2019
5.36
 1,058,860 5.35 5.37 5.31 230,400 290,200 -1.6
11/07/2019
5.35
 1,058,820 5.32 5.38 5.32 500,030 510,250 -0.3
10/07/2019
5.32
 1,818,100 5.36 5.36 5.28 517,110 524,960 -0.2
09/07/2019
5.36
 1,465,910 5.33 5.36 5.26 1,020 291,000 -7.5
08/07/2019
5.33
 1,276,780 5.38 5.38 5.30 8,760 380,780 -9.7
05/07/2019
5.38
 1,051,800 5.43 5.46 5.38 649,570 509,520 3.7
04/07/2019
5.43
 1,596,370 5.39 5.43 5.37 100 571,010 -15.0
03/07/2019
5.39
 1,192,780 5.43 5.45 5.36 136,610 475,310 -8.9
02/07/2019
5.43
 1,672,670 5.51 5.51 5.38 129,480 1,041,570 -24.1
01/07/2019
5.51
 1,206,760 5.63 5.63 5.47 52,990 345,010 -7.9
28/06/2019
5.63
 1,728,220 5.44 5.63 5.31 431,170 344,160 2.7
27/06/2019
5.44
 720,990 5.45 5.49 5.42 0 245,420 -6.5
26/06/2019
5.45
 1,348,500 5.47 5.49 5.42 0 100,000 -2.7
25/06/2019
5.47
 641,150 5.46 5.49 5.44 253,000 402,200 -4.0
24/06/2019
5.46
 846,740 5.45 5.49 5.44 53,500 437,800 -10.2
21/06/2019
5.45
 1,912,930 5.51 5.54 5.43 48,600 454,130 -10.9
20/06/2019
5.51
 1,786,910 5.38 5.52 5.41 106,510 550,200 -11.9
19/06/2019
5.38
 1,856,260 5.33 5.41 5.12 100,310 599,360 -13.0
18/06/2019
5.33
 1,248,130 5.43 5.47 5.28 50,520 213,570 -4.3
17/06/2019
5.43
 1,006,060 5.45 5.49 5.40 100,330 122,650 -0.6
14/06/2019
5.45
 1,780,120 5.45 5.51 5.41 66,500 563,650 -13.2
13/06/2019
5.45
 1,028,590 5.49 5.50 5.43 62,510 263,730 -5.4
12/06/2019
5.49
 1,192,730 5.48 5.51 5.44 252,290 240,400 0.3
11/06/2019
5.48
 865,430 5.49 5.51 5.44 38,710 427,000 -10.4
10/06/2019
5.49
 1,287,780 5.51 5.53 5.42 152,010 276,620 -3.4
07/06/2019
5.51
 941,190 5.49 5.51 5.43 68,000 298,380 -6.2
06/06/2019
5.49
 779,490 5.51 5.53 5.47 2,710 267,570 -7.1
05/06/2019
5.51
 1,688,710 5.45 5.52 5.45 206,000 443,000 -6.4
04/06/2019
5.45
 1,348,200 5.48 5.49 5.39 100,990 245,200 -3.8
03/06/2019
5.48
 1,491,650 5.59 5.59 5.42 184,320 188,600 -0.1
31/05/2019
5.59
 1,768,000 5.60 5.61 5.51 172,750 7,000 4.5
30/05/2019
5.60
 2,254,410 5.52 5.61 5.49 307,610 7,000 8.2
29/05/2019
5.52
 1,761,010 5.51 5.54 5.43 221,410 0 5.9
28/05/2019
5.51
 1,003,730 5.52 5.53 5.41 28,500 169,940 -3.8
27/05/2019
5.52
 961,600 5.43 5.53 5.42 15,000 0 0.4
24/05/2019
5.43
 883,450 5.43 5.47 5.38 14,580 21,970 -0.2
23/05/2019
5.43
 1,685,350 5.53 5.54 5.37 10 683,000 -18.1
22/05/2019
5.53
 665,200 5.55 5.57 5.50 1,700 182,760 -4.9
21/05/2019
5.55
 1,555,260 5.56 5.58 5.50 3,900 580,170 -15.6
20/05/2019
5.56
 1,315,780 5.53 5.57 5.50 470 325,000 -8.8
17/05/2019
5.53
 1,413,840 5.59 5.59 5.48 9,200 337,870 -8.8
16/05/2019
5.59
 2,217,020 5.66 5.67 5.49 54,200 355,000 -8.2
15/05/2019
5.66
 2,499,810 5.57 5.67 5.47 200 567,700 -15.5
14/05/2019
5.57
 1,545,870 5.66 5.66 5.49 220 261,000 -7.1
13/05/2019
5.66
 3,370,690 5.57 5.66 5.47 10,040 883,300 -23.8
10/05/2019
5.57
 1,642,950 5.48 5.63 5.44 10 191,810 -5.2
09/05/2019
5.48
 1,578,090 5.39 5.48 5.34 201,000 230,930 -0.8
08/05/2019
5.39
 2,118,830 5.35 5.39 5.25 8,000 373,430 -9.5
07/05/2019
5.35
 1,855,910 5.59 5.62 5.35 16,400 1,101,750 -28.9
06/05/2019
5.59
 992,700 5.74 5.74 5.57 12,400 207,290 -5.3
03/05/2019
5.74
 1,351,590 5.75 5.76 5.66 10 69,220 -1.9
02/05/2019
5.75
 1,303,850 5.76 5.78 5.70 19,400 359,800 -9.5
26/04/2019
5.76
 944,690 5.76 5.80 5.74 15,010 89,190 -2.1
25/04/2019
5.76
 1,239,480 5.81 5.82 5.69 7,000 500,000 -13.8
24/04/2019
5.81
 1,127,760 5.79 5.82 5.77 65,700 130,000 -1.8
23/04/2019
5.79
 1,394,220 5.76 5.82 5.73 156,850 32,060 3.5
22/04/2019
5.76
 1,243,600 5.76 5.78 5.68 600 33,760 -0.9
19/04/2019
5.76
 938,990 5.76 5.77 5.71 26,500 4,000 0.6
18/04/2019
5.76
 1,155,030 5.84 5.84 5.72 0 106,050 -3.0
17/04/2019
5.84
 1,064,030 5.86 5.91 5.84 56,110 10,740 1.3
16/04/2019
5.86
 1,465,250 5.68 5.86 5.63 688,160 10,670 19.1
12/04/2019
5.68
 1,429,660 5.73 5.75 5.63 8,300 510,610 -13.9

Chính sách bảo mật | Điều khoản sử dụng |