Ngân hàng TMCP Phát triển TPHCM (hdb)

28
-0.50
(-1.75%)
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)
11/04/2019
5.73
 1,056,670 5.76 5.80 5.73 24,060 260,420 -6.6
10/04/2019
5.76
 1,714,100 5.89 5.89 5.74 555,100 534,270 0.6
09/04/2019
5.89
 1,880,540 5.92 5.99 5.83 120 1,004,140 -28.9
08/04/2019
5.92
 1,065,960 5.99 5.99 5.89 7,120 272,020 -7.7
05/04/2019
5.99
 1,364,970 5.98 5.99 5.92 2,610 428,550 -12.4
04/04/2019
5.98
 1,613,920 5.79 5.99 5.84 55,900 571,050 -14.9
03/04/2019
5.79
 1,140,200 5.90 5.90 5.77 2,380 1,708,910 -48.3
02/04/2019
5.90
 1,518,730 6.05 6.09 5.84 0 771,860 -22.5
01/04/2019
6.05
 1,097,250 6.15 6.16 6.04 21,360 445,940 -12.6
29/03/2019
6.15
 1,153,030 6.18 6.19 6.10 226,170 512,460 -8.6
28/03/2019
6.18
 1,479,130 6.22 6.29 6.15 422,830 1,079,100 -19.8
27/03/2019
6.22
 1,492,830 6.21 6.26 6.16 793,250 904,000 -3.4
26/03/2019
6.21
 1,421,400 6.21 6.28 6.19 286,510 589,620 -9.2
25/03/2019
6.21
 1,271,210 6.35 6.35 6.16 260,820 360,750 -3.0
22/03/2019
6.35
 1,239,450 6.35 6.43 6.31 654,050 520,630 4.1
21/03/2019
6.35
 972,860 6.51 6.55 6.34 164,190 119,000 1.4
20/03/2019
6.51
 931,480 6.54 6.54 6.35 414,390 300,730 3.6
19/03/2019
6.54
 1,696,390 6.52 6.63 6.52 311,350 447,390 -4.4
18/03/2019
6.52
 1,392,510 6.52 6.62 6.48 99,330 632,930 -17.0
15/03/2019
6.52
 3,064,820 6.33 6.55 6.32 1,506,780 948,890 17.5
14/03/2019
6.33
 1,310,490 6.35 6.36 6.29 455,770 433,490 0.7
13/03/2019
6.35
 2,043,280 6.33 6.40 6.33 1,175,800 733,560 13.7
12/03/2019
6.33
 1,505,510 6.23 6.35 6.21 25,700 110,000 -2.6
11/03/2019
6.23
 626,150 6.23 6.25 6.17 10,900 80,030 -2.1
08/03/2019
6.23
 1,212,760 6.29 6.29 6.15 1,690 11,320 -0.3
07/03/2019
6.29
 1,620,040 6.29 6.32 6.23 310 126,790 -3.9
06/03/2019
6.29
 1,108,670 6.29 6.35 6.25 140 0 0.0
05/03/2019
6.29
 1,303,000 6.23 6.32 6.21 5,290 8,380 -0.1
04/03/2019
6.23
 1,085,020 6.23 6.27 6.19 11,970 134,830 -3.7
01/03/2019
6.23
 963,400 6.15 6.24 6.15 0 2,500 -0.1
28/02/2019
6.15
 1,478,660 6.27 6.27 6.15 108,010 810 3.3
27/02/2019
6.27
 951,480 6.28 6.30 6.25 31,390 0 1.0
26/02/2019
6.28
 1,122,230 6.35 6.36 6.24 143,190 23,970 3.6
25/02/2019
6.35
 1,776,680 6.17 6.37 6.19 53,540 100,000 -1.4
22/02/2019
6.17
 1,237,000 6.11 6.25 6.08 172,300 226,280 -1.6
21/02/2019
6.11
 1,427,590 6.09 6.14 6.02 163,400 605,260 -13.1
20/02/2019
6.09
 840,490 6.15 6.15 6.09 3,910 165,020 -4.8
19/02/2019
6.15
 1,535,000 6.27 6.27 6.10 10,310 881,910 -26.3
18/02/2019
6.27
 1,482,140 6.23 6.28 6.18 511,490 548,890 -1.1
15/02/2019
6.23
 1,126,100 6.31 6.31 6.19 50,260 407,090 -10.9
14/02/2019
6.31
 944,710 6.39 6.40 6.27 25,200 173,250 -4.6
13/02/2019
6.39
 1,299,260 6.37 6.45 6.37 311,940 330,810 -0.6
12/02/2019
6.37
 1,889,530 6.28 6.41 6.27 603,090 562,130 1.3
11/02/2019
6.28
 1,150,140 6.25 6.29 6.23 17,570 301,190 -8.7
01/02/2019
6.25
 1,336,610 6.25 6.27 6.21 77,130 694,770 -18.8
31/01/2019
6.25
 762,510 6.15 6.25 6.17 347,880 280,800 2.0
30/01/2019
6.15
 768,110 6.15 6.16 6.12 147,000 313,500 -5.0
29/01/2019
6.15
 934,570 6.15 6.16 6.12 274,980 264,770 0.3
28/01/2019
6.15
 876,970 6.14 6.17 6.11 364,300 268,000 2.9
25/01/2019
6.14
 891,440 6.14 6.17 6.11 460,480 465,480 -0.1
24/01/2019
6.14
 725,150 6.15 6.18 6.09 415,680 434,600 -0.6
23/01/2019
6.15
 850,650 6.17 6.21 6.14 95,800 230,410 -4.0
22/01/2019
6.17
 1,369,310 6.08 6.22 6.09 817,920 1,452,360 -19.1
21/01/2019
6.08
 1,233,280 5.96 6.09 5.96 55,390 298,510 -7.2
18/01/2019
5.96
 1,417,600 5.92 6.02 5.92 60,100 229,210 -4.9
17/01/2019
5.92
 998,480 5.98 5.98 5.92 85,130 397,240 -9.0
16/01/2019
5.98
 895,390 5.98 5.98 5.92 70,000 221,220 -4.4
15/01/2019
5.98
 717,930 5.96 5.99 5.93 119,000 438,300 -9.3
14/01/2019
5.96
 715,340 5.98 6.02 5.92 4,500 183,350 -5.2
11/01/2019
5.98
 2,231,760 5.94 6.04 5.93 1,506,730 1,677,830 -5.0
10/01/2019
5.94
 1,859,370 5.92 5.96 5.93 2,664,000 2,539,010 3.6
09/01/2019
5.92
 1,246,940 5.84 5.96 5.86 2,922,870 2,573,280 10.1
08/01/2019
5.84
 1,063,470 5.92 5.93 5.74 403,180 1,194,410 -22.4
07/01/2019
5.92
 727,640 5.94 6.04 5.84 150,030 306,850 -4.5
04/01/2019
5.94
 1,129,350 5.77 5.94 5.74 198,180 392,360 -5.5
03/01/2019
5.77
 1,222,860 5.78 5.94 5.76 81,470 480,300 -11.3
02/01/2019
5.78
 723,350 6.21 6.21 5.78 25,200 194,790 -4.9
28/12/2018
6.21
 1,558,390 6.04 6.21 6.00 602,690 60,260 16.3
27/12/2018
6.04
 1,242,120 5.90 6.04 5.95 572,260 0 16.8
26/12/2018
5.90
 1,122,440 5.89 5.95 5.85 465,050 42,000 12.2
25/12/2018
5.89
 1,557,180 5.94 5.94 5.70 125,350 219,900 -2.6
24/12/2018
5.94
 1,750,920 6.01 6.04 5.81 525,200 122,510 11.7
21/12/2018
6.01
 1,768,200 5.95 6.01 5.86 700,950 627,570 2.2
20/12/2018
5.95
 1,487,030 5.94 5.97 5.84 22,520 4,300 0.5
19/12/2018
5.94
 1,481,420 6.02 6.04 5.84 240,000 124,830 3.3
18/12/2018
6.02
 2,075,950 6.04 6.04 5.90 292,400 49,000 7.1
17/12/2018
6.04
 1,586,390 6.19 6.19 6.04 19,170 50,690 -0.9
14/12/2018
6.19
 1,580,250 6.27 6.27 6.16 33,100 358,180 -9.8
13/12/2018
6.27
 2,248,960 6.26 6.32 6.23 67,680 352,710 -8.7
12/12/2018
6.26
 2,216,500 6.19 6.31 6.20 49,500 10,580 1.2
11/12/2018
6.19
 2,216,610 6.28 6.31 6.19 133,370 498,680 -11.1
10/12/2018
6.28
 2,314,250 6.27 6.29 6.21 145,150 156,740 -0.3
07/12/2018
6.27
 2,250,550 6.25 6.35 6.26 496,450 746,930 -7.7
06/12/2018
6.25
 1,717,980 6.39 6.39 6.17 275,280 846,540 -17.5
05/12/2018
6.39
 1,881,730 6.50 6.50 6.29 467,090 776,280 -9.5
04/12/2018
6.50
 2,077,930 6.56 6.61 6.38 568,490 881,710 -9.7
03/12/2018
6.56
 2,937,000 6.15 6.57 6.18 670,100 1,480 21.0
30/11/2018
6.15
 1,497,920 6.20 6.21 6.08 575,200 774,250 -6.0
29/11/2018
6.20
 1,592,500 6.22 6.33 6.18 360,590 374,880 -0.4
28/11/2018
6.22
 1,560,030 6.19 6.22 6.15 595,550 385,010 6.3
27/11/2018
6.19
 1,472,370 6.25 6.29 6.15 536,100 345,250 5.8
26/11/2018
6.25
 1,255,750 6.21 6.27 6.09 364,000 13,000 10.6
23/11/2018
6.21
 1,370,910 6.31 6.32 6.21 469,500 0 14.4
22/11/2018
6.31
 1,664,180 6.20 6.36 6.16 739,730 43,500 21.3
21/11/2018
6.20
 1,449,600 6.24 6.24 6.05 254,770 368,700 -3.4
20/11/2018
6.24
 1,090,170 6.33 6.33 6.15 132,000 8,500 3.7
19/11/2018
6.33
 2,280,300 6.14 6.42 6.19 176,230 278,370 -3.2
16/11/2018
6.14
 3,333,630 5.74 6.14 5.75 1,807,920 1,520,300 8.7
15/11/2018
5.74
 2,278,550 5.90 5.93 5.63 354,010 1,059,880 -19.8
14/11/2018
5.90
 1,979,430 6.15 6.33 5.84 481,740 601,750 -3.7

Chính sách bảo mật | Điều khoản sử dụng |