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)
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
18/09/2018
7.84
 1,235,490 7.87 7.87 7.72 207,050 106,480 3.8
17/09/2018
7.87
 1,118,330 7.91 7.93 7.85 440,000 127,710 12.0
14/09/2018
7.91
 1,760,330 7.91 7.98 7.86 441,190 221,100 8.5
13/09/2018
7.91
 3,510,820 7.60 7.92 7.61 532,070 24,970 19.2
12/09/2018
7.60
 956,470 7.60 7.68 7.59 27,300 7,500 0.7
11/09/2018
7.60
 1,228,580 7.58 7.66 7.57 83,700 314,800 -8.6
10/09/2018
7.58
 935,940 7.51 7.62 7.51 521,500 0 19.3
07/09/2018
7.51
 1,175,460 7.48 7.55 7.44 28,120 178,620 -5.5
06/09/2018
7.48
 822,860 7.58 7.60 7.44 13,000 45,310 -1.2
05/09/2018
7.58
 1,248,240 7.66 7.68 7.49 195,430 243,100 -1.8
04/09/2018
7.66
 1,424,210 7.82 7.82 7.64 227,970 37,600 7.1
31/08/2018
7.82
 1,595,260 7.83 7.84 7.75 842,950 517,730 12.4
30/08/2018
7.83
 2,950,700 7.62 7.84 7.60 722,690 30,000 26.2
29/08/2018
7.62
 2,510,990 7.39 7.62 7.38 380 21,500 -0.8
28/08/2018
7.39
 1,050,000 7.38 7.41 7.37 137,440 47,100 3.3
27/08/2018
7.38
 904,340 7.38 7.41 7.36 6,450 81,650 -2.7
24/08/2018
7.38
 1,640,170 7.36 7.39 7.31 2,006,420 1,526,000 17.3
23/08/2018
7.36
 1,091,800 7.38 7.42 7.34 237,320 132,360 3.8
22/08/2018
7.38
 1,105,020 7.27 7.42 7.27 463,860 161,590 10.9
21/08/2018
7.27
 1,140,970 7.17 7.27 7.15 23,910 20,000 0.1
20/08/2018
7.17
 1,385,060 7.36 7.37 7.08 128,620 309,910 -6.4
17/08/2018
7.36
 937,170 7.51 7.56 7.36 305,200 541,380 -8.5
16/08/2018
7.51
 1,176,710 7.48 7.58 7.31 501,300 400,500 3.7
15/08/2018
7.48
 1,012,930 7.66 7.75 7.44 37,810 157,500 -4.4
14/08/2018
7.66
 1,311,490 7.66 7.68 7.46 332,650 302,990 1.1
13/08/2018
7.66
 1,514,640 7.60 7.66 7.54 484,460 748,000 -9.8
10/08/2018
7.60
 2,193,310 7.46 7.60 7.42 1,569,830 1,106,330 16.9
09/08/2018
7.46
 1,752,060 7.48 7.58 7.46 417,900 432,000 -0.5
08/08/2018
7.48
 1,205,980 7.42 7.52 7.38 192,820 125,000 2.5
07/08/2018
7.42
 2,250,840 7.35 7.52 7.31 1,001,080 997,070 0.1
06/08/2018
7.35
 1,511,810 7.35 7.38 7.27 518,040 167,520 12.6
03/08/2018
7.35
 2,661,080 7.21 7.38 7.19 579,610 299,490 10.1
02/08/2018
7.21
 1,148,030 7.32 7.32 7.13 130,920 254,240 -4.3
01/08/2018
7.32
 2,113,740 7.29 7.40 7.29 1,213,880 158,600 37.7
31/07/2018
7.29
 1,501,400 7.21 7.35 7.05 551,220 54,250 17.6
30/07/2018
7.21
 846,700 6.84 7.21 6.99 243,000 157,150 3.0
27/07/2018
6.84
 804,460 6.72 6.88 6.76 252,660 248,910 0.1
26/07/2018
6.72
 1,232,550 6.86 6.87 6.66 105,020 92,910 0.4
25/07/2018
6.86
 951,530 6.97 7.08 6.82 94,130 152,500 -2.0

Chính sách bảo mật | Điều khoản sử dụng |