Ngân hàng TMCP Phát triển TPHCM (hdb)

26.60
0
(0%)
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
(2026-03-30) 		1.40 5.56% 285,621,600 -27,085,193 -372.8
25.10
26.90
26.60
2 tháng
(2026-03-02) 		-0.35 -1.30% 590,316,200 -48,307,693 -895.7
24.10
26.95
26.60
3 tháng
(2026-01-29) 		-1.25 -4.49% 871,420,800 -62,149,193 -1,260.2
24.10
28.50
26.60
6 tháng
(2025-10-31) 		1 3.91% 2,048,489,000 -125,413,493 -3,075.1
23.68
29.70
26.60
12 tháng
(2025-05-05) 		9.64 56.84% 4,227,185,500 -138,480,244 -3,801.9
16.80
29.70
26.60
24 tháng
(2024-05-09) 		11.42 75.28% 6,387,755,500 -285,310,599 -7,467.3
14.31
29.70
26.60
36 tháng
(2023-05-15) 		16.35 159.57% 7,841,435,800 -308,103,667 -7,984.6
10.13
29.70
26.60
60 tháng
(2021-05-25) 		15.61 142.09% 9,479,575,000 -255,257,179 -6,784.6
7.40
29.70
26.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/11/2018
6.15
 1,993,330 6.56 6.56 6.15 66,680 405,850 -10.5
12/11/2018
6.56
 1,842,290 6.72 6.72 6.54 466,100 638,340 -5.5
09/11/2018
6.72
 1,871,680 6.80 6.81 6.70 342,310 237,080 3.4
08/11/2018
6.80
 2,025,730 6.80 6.88 6.78 107,960 353,730 -8.2
07/11/2018
6.80
 2,098,090 6.73 6.85 6.66 235,260 121,170 3.8
06/11/2018
6.73
 1,838,820 6.84 6.85 6.72 555,250 720,600 -5.4
05/11/2018
6.84
 2,500,890 6.86 6.88 6.68 18,800 496,790 -15.7
02/11/2018
6.86
 3,382,980 6.73 6.88 6.75 683,680 1,227,450 -18.1
01/11/2018
6.73
 1,827,130 6.72 6.80 6.71 18,100 415,500 -13.1
31/10/2018
6.72
 2,159,860 6.80 6.85 6.58 514,600 1,332,460 -26.7
30/10/2018
6.80
 1,712,920 6.99 7.04 6.76 203,980 442,000 -8.0
29/10/2018
6.99
 1,778,800 7.05 7.10 6.86 11,130 436,910 -14.5
26/10/2018
7.05
 2,942,910 7.03 7.20 7.03 1,431,930 1,137,900 10.3
25/10/2018
7.03
 2,373,490 7.17 7.17 6.97 18,510 29,630 -0.4
24/10/2018
7.17
 2,303,360 7.38 7.43 7.17 16,470 337,860 -11.4
23/10/2018
7.38
 1,139,000 7.48 7.48 7.29 42,130 30,650 0.4
22/10/2018
7.48
 1,527,490 7.44 7.55 7.44 59,680 10,600 1.8
19/10/2018
7.44
 1,584,310 7.57 7.57 7.34 133,350 215,240 -2.9
18/10/2018
7.57
 1,439,970 7.61 7.61 7.48 23,950 0 0.9
17/10/2018
7.61
 1,543,500 7.58 7.66 7.58 214,570 2,400 7.9
16/10/2018
7.58
 1,748,130 7.27 7.58 7.19 400,850 3,000 14.4
15/10/2018
7.27
 1,388,600 7.48 7.49 7.14 90,020 443,140 -12.5
12/10/2018
7.48
 1,451,810 7.40 7.51 7.29 3,640 2,370 0.0
11/10/2018
7.40
 1,148,170 7.75 7.75 7.23 10,540 49,250 -1.4
10/10/2018
7.75
 1,622,700 7.72 7.77 7.68 0 10,010 -0.4
09/10/2018
7.72
 1,567,140 7.75 7.79 7.68 1,010 172,570 -6.5
08/10/2018
7.75
 1,623,300 7.79 7.79 7.58 700 15,400 -0.6
05/10/2018
7.79
 1,302,170 7.94 7.96 7.79 5,850 32,550 -1.0
04/10/2018
7.94
 2,438,910 8.08 8.12 7.82 217,770 720,650 -19.5
03/10/2018
8.08
 1,658,100 8.03 8.09 8.01 143,970 302,670 -6.2
02/10/2018
8.03
 1,651,980 8.07 8.09 8.01 11,000 41,100 -1.2
01/10/2018
8.07
 2,572,230 7.96 8.14 7.96 80 152,640 -6.0
28/09/2018
7.96
 1,933,300 7.90 7.98 7.89 505,640 152,870 13.7
27/09/2018
7.90
 1,612,480 7.91 7.96 7.88 601,600 559,470 1.6
26/09/2018
7.91
 1,776,240 7.97 7.98 7.85 82,500 163,330 -3.1
25/09/2018
7.97
 1,583,720 7.99 8.00 7.94 160,000 215,110 -2.1
24/09/2018
7.99
 1,568,970 7.96 8.05 7.96 170,010 108,000 2.4
21/09/2018
7.96
 1,531,720 7.96 7.98 7.83 586,560 352,600 9.0
20/09/2018
7.96
 1,453,330 7.89 7.96 7.85 539,310 322,470 8.4
19/09/2018
7.89
 1,400,510 7.84 7.91 7.84 441,080 253,040 7.2

Chính sách bảo mật | Điều khoản sử dụng |