Ngân hàng TMCP Phát triển TPHCM (hdb)

32.65
-0.30
(-0.91%)
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
(2025-11-04) 		1.15 3.70% 338,739,100 -21,032,200 -603.2
29.60
32.95
32.95
2 tháng
(2025-10-06) 		0.75 2.38% 781,635,000 -25,831,300 -752.6
29.60
33.40
32.95
3 tháng
(2025-09-05) 		-0.05 -0.15% 1,069,163,800 -45,402,600 -1,356.5
28.70
33.40
32.95
6 tháng
(2025-06-09) 		10.80 50.35% 2,305,356,800 -33,248,930 -1,273.1
21.40
33.45
32.95
12 tháng
(2024-12-09) 		9.75 43.33% 3,586,603,700 -39,972,225 -1,437.7
18.20
33.45
32.95
24 tháng
(2023-12-15) 		17.04 112.07% 5,381,733,300 -208,327,651 -5,643.2
14.73
33.45
32.95
36 tháng
(2022-12-20) 		21.26 193.34% 6,384,066,200 -165,273,000 -4,784.2
10.50
33.45
32.95
60 tháng
(2020-12-30) 		22.28 223.37% 8,321,561,420 -146,186,880 -4,185.7
9.17
33.45
32.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2018
10.75
 2,085,150 10.38 10.75 10.14 866,380 618,210 10.2
02/05/2018
10.38
 1,017,430 10.57 10.60 10.13 640,570 318,270 13.3
27/04/2018
10.57
 1,706,640 10.43 10.64 10.33 517,870 724,300 -8.7
26/04/2018
10.43
 3,073,110 11.12 11.24 10.35 2,058,820 1,251,740 34.9
24/04/2018
11.12
 3,013,200 11.51 11.51 10.71 1,067,400 927,740 6.5
23/04/2018
11.51
 3,902,200 12.38 12.38 11.51 1,456,010 470,710 49.5
20/04/2018
12.38
 1,802,740 12.16 12.38 12.03 1,327,760 944,860 18.9
19/04/2018
12.16
 3,452,260 12.80 12.82 12.11 1,394,250 631,860 38.5
18/04/2018
12.80
 4,624,790 12.55 12.95 12.50 2,763,190 229,500 129.6
17/04/2018
12.55
 1,678,660 12.60 12.77 12.50 1,066,920 343,230 37.0
16/04/2018
12.60
 2,836,140 12.35 12.67 12.16 3,178,810 648,580 128.3
13/04/2018
12.35
 3,033,930 12.13 12.38 12.13 1,790,650 90,650 84.4
12/04/2018
12.13
 2,705,590 12.38 12.38 12.11 2,097,290 710,100 68.5
11/04/2018
12.38
 5,630,290 12.50 12.55 12.16 3,056,330 742,950 115.8
10/04/2018
12.50
 9,215,650 12.03 12.50 12.11 4,850,670 1,033,580 190.4
09/04/2018
12.03
 7,770,500 11.48 12.03 11.44 4,668,760 2,203,960 117.0
06/04/2018
11.48
 2,975,100 11.48 11.49 11.39 1,393,200 633,840 35.2
05/04/2018
11.48
 2,804,190 11.49 11.56 11.41 979,110 958,230 1.0
04/04/2018
11.49
 5,350,390 11.27 11.51 11.27 2,463,070 1,455,630 46.7
03/04/2018
11.27
 2,115,830 11.27 11.32 11.16 561,890 382,950 8.1
02/04/2018
11.27
 2,317,540 11.34 11.39 11.24 442,590 278,200 7.6
30/03/2018
11.34
 2,358,520 11.37 11.37 11.12 432,470 1,400 19.6
29/03/2018
11.37
 3,603,320 11.23 11.44 11.23 675,620 156,560 23.9
28/03/2018
11.23
 3,904,720 11.07 11.23 10.98 666,030 37,230 28.4
27/03/2018
11.07
 4,513,810 10.80 11.11 10.80 932,430 1,181,320 -10.8
26/03/2018
10.80
 3,490,240 10.38 10.80 10.15 385,800 221,100 7.4
23/03/2018
10.38
 2,122,680 10.50 10.50 10.11 183,560 134,020 2.1
22/03/2018
10.50
 2,881,270 10.75 10.87 10.50 496,910 1,602,960 -47.3
21/03/2018
10.75
 2,119,630 10.87 10.92 10.66 443,380 189,970 11.1
20/03/2018
10.87
 2,666,350 11.17 11.17 10.87 694,090 1,753,830 -47.1
19/03/2018
11.17
 4,333,110 11.07 11.20 10.95 9,260,930 5,732,130 158.9
16/03/2018
11.07
 2,863,300 10.99 11.07 10.99 874,310 411,650 20.6
15/03/2018
10.99
 4,347,760 10.87 11.02 10.87 919,890 751,000 7.4
14/03/2018
10.87
 5,974,370 10.45 10.93 10.48 544,960 2,815,700 -98.5
13/03/2018
10.45
 1,687,940 10.50 10.50 10.39 556,710 966,010 -17.3
12/03/2018
10.50
 1,427,550 10.50 10.60 10.43 313,600 725,700 -17.5
09/03/2018
10.50
 1,018,640 10.50 10.72 10.35 1,500,540 1,315,800 7.9
08/03/2018
10.50
 2,182,740 10.50 10.75 10.33 307,730 1,695,100 -58.4
07/03/2018
10.50
 1,357,460 10.67 10.85 10.43 1,802,126 2,236,056 -18.6
06/03/2018
10.67
 2,479,350 10.62 10.76 10.57 60,790 1,532,370 -63.2
05/03/2018
10.62
 2,578,830 10.76 10.80 10.60 150,030 455,080 -13.2
02/03/2018
10.76
 1,808,640 10.86 10.86 10.67 620,160 728,800 -4.7
01/03/2018
10.86
 2,739,770 10.97 10.97 10.67 17,250 1,063,370 -45.8
28/02/2018
10.97
 2,241,390 10.99 10.99 10.62 1,323,060 1,678,320 -15.5
27/02/2018
10.99
 1,579,540 10.87 11.02 10.57 197,740 326,730 -5.6
26/02/2018
10.87
 2,378,080 11.01 11.37 10.78 73,180 771,520 -30.9
23/02/2018
11.01
 2,175,420 11.12 11.49 10.96 56,660 380,710 -14.5
22/02/2018
11.12
 2,243,860 11.54 11.54 11.12 591,080 746,000 -7.1
21/02/2018
11.54
 3,263,200 11.51 11.64 11.24 791,280 1,334,720 -25.1
13/02/2018
11.51
 5,066,980 11.49 11.60 11.24 463,440 3,488,390 -140.5
12/02/2018
11.49
 3,436,010 11.02 11.61 11.03 2,354,280 2,248,330 4.8
09/02/2018
11.02
 3,454,800 11.09 11.09 10.40 1,273,930 991,900 12.3
08/02/2018
11.09
 4,667,920 10.83 11.33 10.75 5,353,984 922,330 198.7
07/02/2018
10.83
 4,238,270 10.13 10.83 10.45 1,994,630 655,000 58.5
06/02/2018
10.13
 3,906,020 10.62 10.62 9.88 1,353,320 1,220,790 5.5
05/02/2018
10.62
 3,353,170 11.37 11.37 10.57 663,150 507,080 6.5
02/02/2018
11.37
 4,567,580 11.37 11.37 11.19 865,800 1,495,380 -28.9
01/02/2018
11.37
 3,428,660 11.51 11.54 11.32 1,549,910 1,120,430 19.9
31/01/2018
11.51
 5,581,950 11.61 11.61 11.37 4,728,560 3,870,490 39.9
30/01/2018
11.61
 6,121,930 11.62 11.62 11.29 890,660 2,195,030 -60.8
29/01/2018
11.62
 6,592,140 11.61 11.74 11.44 200,900 1,572,370 -64.5
26/01/2018
11.61
 5,637,470 11.81 11.88 11.44 199,350 641,940 -21.0
25/01/2018
11.81
 10,284,390 11.19 11.93 11.12 5,925,690 2,421,930 162.8
22/01/2018
11.19
 4,402,360 11.17 11.22 10.95 244,190 236,290 0.4
19/01/2018
11.17
 6,728,810 10.87 11.39 10.99 2,346,280 1,398,370 42.9
18/01/2018
10.87
 5,371,340 10.55 10.87 10.30 2,260,270 453,480 74.5
17/01/2018
10.55
 5,794,700 11.11 11.11 10.55 1,777,950 538,690 54.7
16/01/2018
11.11
 6,271,100 11.24 11.24 10.98 2,467,390 1,170,730 57.8
15/01/2018
11.24
 6,559,820 11.23 11.29 10.87 1,256,100 2,514,330 -56.6
12/01/2018
11.23
 18,714,750 10.50 11.23 10.53 8,322,620 964,900 327.9
11/01/2018
10.50
 9,874,500 9.96 10.50 9.96 4,194,520 171,300 168.2
10/01/2018
9.96
 8,726,070 9.82 9.96 9.66 4,521,690 486,870 160.5
09/01/2018
9.82
 4,537,340 9.81 9.83 9.61 5,637,800 5,127,550 16.2
08/01/2018
9.81
 3,321,420 9.78 9.88 9.78 14,372,903 642,420 506.0
05/01/2018
9.78
 32,205,910 9.78 9.78 9.02 5,078,810 68,900 189.5
30/11/-0001
5.57
 8,276,900 5.61 5.63 5.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |