Ngân hàng TMCP Phát triển TPHCM (hdb)

25.50
0.40
(1.59%)
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
(2026-06-29) 		-0.70 -2.71% 269,028,100 13,334,118 0
25.10
27.70
25.50
2 tháng
(2026-06-01) 		-0.65 -2.52% 440,512,700 -7,621,062 0
24.90
27.70
25.50
3 tháng
(2026-05-04) 		-1.40 -5.28% 701,827,200 -8,805,335 0
24.90
27.80
25.50
6 tháng
(2026-01-30) 		-3.20 -11.31% 1,554,860,400 -67,972,488 -1,205.7
24.10
28.50
25.50
12 tháng
(2025-08-04) 		2.70 12.05% 3,968,850,500 -159,835,920 -3,866.4
22.32
29.70
25.50
24 tháng
(2024-08-08) 		8.47 50.90% 6,573,684,300 -247,232,898 -6,382.6
14.56
29.70
25.50
36 tháng
(2023-08-14) 		14.12 128.57% 8,370,998,400 -323,954,262 -8,124.2
10.31
29.70
25.50
60 tháng
(2021-08-24) 		13.71 120.31% 9,905,542,600 -280,272,958 -7,385.0
7.40
29.70
25.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |