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)
28/11/2025
25.60
 12,460,800 25.52 25.60 25.16 2,202,400 1,359,900 27.1
27/11/2025
25.60
 11,302,600 25.96 25.96 25.28 2,019,000 570,600 46.2
26/11/2025
25.84
 14,640,700 25.44 25.84 25.28 975,400 1,333,400 -11.4
25/11/2025
25.44
 22,337,300 25 25.68 25 5,211,600 111,300 162.3
24/11/2025
24.88
 16,462,700 25.04 25.60 24.84 807,200 1,173,700 -11.7
21/11/2025
24.96
 13,878,700 25.32 25.48 24.80 1,932,800 1,954,600 -0.0
20/11/2025
25.44
 21,414,900 25.12 25.52 24.96 2,970,100 798,800 68.9
19/11/2025
25.04
 20,946,700 24.40 25.20 24 4,630,000 159,800 138.5
18/11/2025
24.36
 13,963,400 24.12 24.40 24 2,605,300 1,591,500 31.0
17/11/2025
24.04
 12,131,900 24 24.40 23.84 52,600 2,911,900 -86.2
14/11/2025
23.88
 14,810,200 23.88 24 23.60 162,700 3,745,700 -106.7
13/11/2025
23.96
 11,503,300 24 24.12 23.76 82,800 4,375,200 -128.2
12/11/2025
24
 14,650,300 23.76 24.08 23.44 75,400 5,834,600 -170.7
11/11/2025
23.68
 11,097,100 23.68 23.76 23.24 53,300 1,701,700 -48.3
10/11/2025
23.68
 12,893,500 23.92 24.04 23.44 72,200 4,081,200 -118.2
07/11/2025
24
 22,588,600 23.96 24.12 23.40 226,800 5,836,300 -166.4
06/11/2025
24.08
 12,158,000 24.88 24.88 24.04 200,600 1,351,800 -34.8
05/11/2025
24.84
 8,534,600 24.88 25.44 24.64 1,303,400 1,144,300 5.0
04/11/2025
24.88
 34,423,800 24.44 24.88 23.40 3,624,500 9,274,100 -170.4
03/11/2025
24.44
 23,596,600 25.60 25.68 24.40 419,200 2,306,600 -59.2
31/10/2025
25.60
 22,262,400 26.84 26.84 25.60 861,000 946,800 -3.0
30/10/2025
26.72
 23,301,200 26.76 27.48 26.56 1,414,900 181,800 41.5
29/10/2025
26.72
 31,358,500 25.96 27.28 25.88 6,112,300 1,128,900 166.8
28/10/2025
25.76
 14,459,200 24.44 25.76 24.44 1,757,600 255,100 47.1
27/10/2025
24.88
 17,556,400 26.36 26.36 24.88 864,400 1,324,800 -14.8
24/10/2025
26.16
 17,222,100 26.20 26.44 25.60 1,731,000 2,771,900 -33.5
23/10/2025
26.40
 34,268,900 25.96 27.40 25.92 1,406,500 817,600 19.4
22/10/2025
26
 12,369,900 26 26.04 25.36 852,500 330,100 16.9
21/10/2025
25.88
 24,467,900 24.32 25.88 24.32 3,868,200 374,700 108.5
20/10/2025
24.20
 26,891,500 25.60 25.76 24.20 780,500 700,400 2.0
17/10/2025
26
 19,439,000 26.84 26.84 26 1,009,400 552,200 14.9
16/10/2025
26.72
 17,013,200 26.60 26.72 26.32 3,961,300 1,385,500 85.6
15/10/2025
26.48
 23,703,400 26.08 26.88 26 107,000 5,249,300 -169.9
14/10/2025
26.12
 27,956,100 26.32 26.76 25.68 2,404,800 8,140,500 -188.5
13/10/2025
26.12
 27,220,300 25.16 26.12 25.08 1,363,300 3,289,000 -61.9
10/10/2025
25.48
 14,960,500 25.52 25.56 25.36 132,800 1,800,700 -53.1
09/10/2025
25.32
 15,346,800 25.16 25.48 24.96 0 0 0
08/10/2025
25.16
 16,332,400 25.36 25.36 24.80 4,638,800 2,479,100 67.8
07/10/2025
25.04
 9,742,000 25.40 25.40 24.92 1,765,500 861,200 28.3
06/10/2025
25.20
 23,427,600 24.40 25.44 24.28 4,524,400 9,878,300 -164.2
03/10/2025
24.16
 9,123,800 24.64 24.68 24.16 319,700 2,527,800 -67.1
02/10/2025
24.68
 11,170,800 24.80 25.04 24.48 1,454,600 2,250,000 -24.6
01/10/2025
24.72
 9,573,200 24.80 24.88 24.56 16,200 1,045,500 -31.9
30/09/2025
24.80
 13,407,300 24.56 24.80 24.12 1,455,700 2,574,700 -33.9
29/09/2025
24.72
 13,058,200 24.12 24.88 23.84 1,929,200 719,700 37.0
26/09/2025
24.12
 12,495,800 24.80 24.84 24.12 381,600 3,111,400 -83.3
25/09/2025
24.80
 14,404,600 25.20 25.28 24.72 2,950,600 2,421,700 16.3
24/09/2025
24.56
 22,756,700 23.04 24.56 22.60 2,418,700 2,440,800 -0.6
23/09/2025
22.96
 10,542,100 23.24 23.44 22.96 1,059,500 1,189,400 -3.7
22/09/2025
23.20
 15,324,800 24.16 24.16 23.20 428,100 2,382,700 -57.7
19/09/2025
24.16
 10,787,200 24.48 24.48 24 981,300 3,769,400 -84.0
18/09/2025
24.56
 13,216,800 24.76 24.76 24.16 1,040,100 2,112,200 -32.3
17/09/2025
24.72
 9,467,800 24.96 25 24.72 624,200 1,301,500 -21.0
16/09/2025
25.04
 15,901,800 25.12 25.24 24.72 910,500 401,800 16.0
15/09/2025
25
 11,467,700 25.20 25.28 24.84 691,800 1,884,400 -37.3
12/09/2025
25.20
 10,852,000 25.20 25.24 24.84 908,600 1,847,300 -29.1
11/09/2025
25.20
 11,434,200 24.96 25.28 24.40 643,500 1,223,900 -17.7
10/09/2025
25.28
 11,920,800 25.28 25.32 24.76 1,762,500 2,998,200 -38.3
09/09/2025
25.24
 13,478,200 24.56 25.24 24.44 3,516,200 3,253,900 8.8
08/09/2025
24.72
 25,521,200 25.52 25.56 24.40 3,482,500 3,132,400 11.0
05/09/2025
25.84
 21,623,800 26.80 26.84 25.52 1,227,300 5,185,000 -130.6
04/09/2025
26.52
 17,396,900 26.52 26.56 26.04 311,200 2,082,600 -58.1
03/09/2025
26.48
 10,789,600 26.80 26.84 26.40 681,800 143,400 17.9
29/08/2025
26.76
 25,018,200 26.32 27.04 26.16 781,000 2,779,200 -67.3
28/08/2025
26
 12,879,100 26 26.04 25.40 7,768 1,254,300 0
27/08/2025
25.96
 14,028,400 26.32 26.40 25.64 335,000 167,900 5.6
26/08/2025
25.84
 11,352,400 25.04 25.84 24.76 17,500 633,200 -19.6
25/08/2025
25.04
 21,416,800 26.32 26.32 24.44 518,100 176,200 10.5
22/08/2025
25.88
 29,128,400 26.60 26.60 25.20 2,205,600 101,700 69.9
21/08/2025
26.60
 35,245,400 25.60 27.16 25.60 1,693,200 1,853,100 -6.3
20/08/2025
25.48
 28,103,300 26.08 26.20 24.76 400,100 467,100 -2.6
19/08/2025
26
 34,111,300 24.72 26.08 24.52 723,600 1,415,200 -22.7
18/08/2025
24.40
 23,448,300 24.96 24.96 24 2,483,900 3,164,400 -20.7
15/08/2025
24.80
 29,073,000 25.32 25.36 24.32 4,444,300 4,862,100 -12.9
14/08/2025
24.76
 59,894,000 23.92 24.76 23.36 1,346,300 1,937,700 -18.0
13/08/2025
23.16
 24,756,500 23.52 23.56 22.76 109,900 82,000 0.9
12/08/2025
23.12
 25,359,400 22.40 23.16 22.32 21,700 84,600 -1.8
11/08/2025
22.32
 28,021,300 22.68 22.68 22.32 31,300 70,300 -1.1
08/08/2025
22.44
 19,461,300 22.88 22.96 22.32 31,300 124,300 -2.6
07/08/2025
22.80
 24,722,700 22.96 22.96 22.36 289,200 31,300 7.4
06/08/2025
22.60
 15,361,500 22.80 22.88 22.40 156,200 18,900 3.9
05/08/2025
22.32
 30,151,000 22.96 23.28 21.60 1,060,500 156,100 26.0
04/08/2025
22.40
 19,050,400 21.64 22.40 21.52 209,100 519,900 -8.4
01/08/2025
21.60
 18,626,300 21.16 21.72 21.12 1,672,100 166,500 40.5
31/07/2025
21.16
 32,374,600 21.72 22.12 20.76 2,471,200 3,882,400 -36.5
30/07/2025
21.32
 20,473,700 21.20 21.44 20.60 323,400 404,100 -2.1
29/07/2025
21.20
 33,545,700 22.72 22.72 21.20 566,000 328,000 6.7
28/07/2025
22.76
 24,563,900 22.68 23.40 22.32 450,800 3,429,700 -85.7
25/07/2025
22.60
 20,693,800 22.08 22.72 21.92 4,382,500 678,800 102.9
24/07/2025
22.08
 50,977,800 21.72 22.68 21.48 11,759,300 2,559,600 257.9
23/07/2025
21.20
 35,013,700 20.56 21.36 20.52 6,927,800 2,649,200 112.4
22/07/2025
20.36
 27,414,100 19.60 20.36 19.48 1,842,000 3,764,400 -47.9
21/07/2025
19.60
 16,139,900 19.60 19.72 19.44 4,149,100 2,560,800 38.7
18/07/2025
19.52
 14,310,500 19.56 19.60 19.28 2,293,100 4,003,100 -41.5
17/07/2025
19.48
 13,060,100 19.48 19.56 19.32 3,146,400 655,200 60.6
16/07/2025
19.40
 16,039,400 19.32 19.44 19.28 4,923,800 6,694,200 -42.7
15/07/2025
19.32
 31,224,600 19.52 19.80 19.32 4,534,800 5,497,200 -23.7
14/07/2025
19.52
 13,079,300 19.60 19.60 19.24 749,200 1,979,200 -30.0
11/07/2025
19.56
 16,447,300 19.48 19.56 19.16 2,807,235 1,037,100 0
10/07/2025
19.48
 14,924,700 19.48 19.52 19.24 6,039,700 2,205,020 0

Chính sách bảo mật | Điều khoản sử dụng |