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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |