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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |