Ngân hàng TMCP Phát triển TPHCM (hdb)

27.85
-0.65
(-2.28%)
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
(2025-12-29) 		1.40 5.07% 431,332,500 -28,781,700 -814.5
27.60
29.70
28.50
2 tháng
(2025-12-01) 		3.80 15.08% 804,649,500 -41,928,400 -1,199.7
24
29.70
28.50
3 tháng
(2025-10-30) 		2.28 8.53% 1,176,008,800 -62,770,800 -1,794.7
23.68
29.70
28.50
6 tháng
(2025-08-01) 		7.40 34.26% 2,394,668,800 -89,162,432 -2,587.1
21.60
29.70
28.50
12 tháng
(2025-02-03) 		11.08 61.83% 3,961,839,500 -108,396,601 -3,235.0
14.56
29.70
28.50
24 tháng
(2024-02-15) 		13.86 91.50% 5,883,167,300 -251,313,451 -6,858.8
14.22
29.70
28.50
36 tháng
(2023-02-13) 		19.47 204.15% 7,082,077,000 -217,883,698 -6,169.0
8.93
29.70
28.50
60 tháng
(2021-02-23) 		20.23 230.56% 8,924,933,700 -197,205,090 -5,621.8
7.40
29.70
28.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/01/2024
13.54
 7,038,900 13.45 13.54 13.35 1,318,800 796,100 11.1
23/01/2024
13.45
 6,413,600 13.57 13.61 13.32 580,700 349,800 4.8
22/01/2024
13.57
 7,951,600 13.45 13.57 13.32 1,701,400 182,500 32.0
19/01/2024
13.41
 7,102,600 13.32 13.41 13.29 765,300 764,300 0.1
18/01/2024
13.32
 5,720,600 13.35 13.38 13.25 10,400 574,700 -11.7
17/01/2024
13.35
 7,111,200 13.45 13.45 13.16 1,070,500 1,052,800 0.4
16/01/2024
13.45
 6,365,800 13.41 13.48 13.32 443,700 107,900 7.0
15/01/2024
13.45
 6,596,800 13.41 13.45 13.22 684,800 628,000 1.3
12/01/2024
13.38
 5,939,300 13.32 13.38 13.13 1,186,200 372,900 16.9
11/01/2024
13.32
 5,494,800 13.25 13.35 13.22 864,300 142,000 15.0
10/01/2024
13.25
 6,372,700 13.16 13.25 13.06 865,600 345,900 10.8
09/01/2024
13.16
 6,278,100 13.16 13.19 13.06 242,200 68,700 3.6
08/01/2024
13.16
 5,512,500 13.16 13.29 13.09 132,200 265,500 -2.7
05/01/2024
13.13
 6,534,200 13.06 13.13 12.93 600,600 854,800 -5.1
04/01/2024
13.06
 11,205,900 12.84 13.16 12.77 2,263,400 1,739,200 10.7
03/01/2024
12.81
 8,191,900 12.74 12.81 12.68 1,977,300 817,400 23.1
02/01/2024
12.74
 6,716,700 12.81 12.97 12.61 573,500 1,238,400 -13.2
29/12/2023
13.00
 12,437,600 12.39 13.00 12.26 543,700 1,481,300 -18.1
28/12/2023
12.39
 8,523,600 12.36 12.39 12.17 747,500 823,900 -1.4
27/12/2023
12.36
 6,479,900 12.29 12.36 12.26 278,100 227,500 1.0
26/12/2023
12.29
 6,645,500 12.26 12.29 12.13 829,400 798,900 0.6
25/12/2023
12.26
 6,814,400 12.13 12.26 12.07 1,113,700 521,900 11.2
22/12/2023
12.13
 7,004,900 12.01 12.13 11.88 2,822,100 1,587,700 23.3
21/12/2023
12.01
 6,504,600 12.04 12.07 11.75 458,400 1,151,600 -12.7
20/12/2023
12.04
 7,029,100 12.13 12.13 11.78 828,000 1,243,800 -7.6
19/12/2023
12.13
 6,933,300 11.78 12.13 11.62 1,613,500 949,300 12.6
18/12/2023
11.78
 7,224,800 12.17 12.20 11.65 501,600 2,865,500 -43.9
15/12/2023
12.17
 7,306,900 12.10 12.20 12.04 403,400 764,900 -6.9
14/12/2023
12.10
 6,708,900 12.07 12.17 12.01 1,171,300 150,300 19.3
13/12/2023
12.07
 7,051,100 12.04 12.10 11.94 220,700 124,200 1.8
12/12/2023
12.04
 7,046,000 12.01 12.04 11.91 229,200 258,300 -0.5
11/12/2023
12.01
 6,788,500 12.01 12.07 11.85 328,400 265,400 1.2
08/12/2023
12.01
 7,912,100 11.97 12.04 11.91 1,409,700 797,600 11.4
07/12/2023
11.97
 9,195,000 11.91 12.04 11.72 1,220,500 1,291,300 -1.3
06/12/2023
11.91
 7,980,800 11.81 12.04 11.81 681,200 1,209,900 -9.8
05/12/2023
11.81
 6,510,300 11.85 11.85 11.62 412,000 580,600 -3.1
04/12/2023
11.85
 6,760,300 11.65 11.91 11.59 746,000 236,200 9.4
01/12/2023
11.65
 6,751,200 11.53 11.65 11.43 736,800 354,500 6.9
30/11/2023
11.53
 5,982,100 11.56 11.62 11.46 469,700 522,000 -0.9
29/11/2023
11.56
 6,975,600 11.56 11.78 11.49 830,900 229,300 10.9
28/11/2023
11.56
 5,363,700 11.59 11.62 11.40 541,000 317,700 4.0
27/11/2023
11.59
 6,316,400 11.72 11.78 11.43 250,000 205,500 0.8
24/11/2023
11.72
 5,753,900 11.56 11.78 11.56 672,700 48,400 11.4
23/11/2023
11.56
 7,224,200 11.91 11.94 11.56 348,600 594,700 -4.5
22/11/2023
11.91
 6,671,100 11.97 12.04 11.81 467,700 321,700 2.8
21/11/2023
11.97
 6,718,100 11.97 12.04 11.85 251,200 765,500 -9.6
20/11/2023
11.97
 7,708,400 11.85 12.04 11.62 2,290,300 498,300 33.3
17/11/2023
11.85
 7,864,400 12.13 12.17 11.69 289,600 778,700 -9.1
16/11/2023
12.13
 7,934,600 12.10 12.20 12.01 0 0 0
15/11/2023
12.10
 10,047,000 12.01 12.26 12.10 2,734,900 779,600 37.1
14/11/2023
12.01
 9,038,100 12.04 12.13 11.88 1,073,800 1,263,623 -3.4
13/11/2023
12.04
 10,662,200 12.07 12.10 11.78 3,447,300 2,734,400 13.6
10/11/2023
12.07
 11,128,800 12.01 12.07 11.78 2,928,600 1,649,300 23.8
09/11/2023
12.01
 10,084,300 12.04 12.10 11.97 2,196,400 1,204,000 18.6
08/11/2023
12.04
 10,381,300 11.53 12.04 11.49 2,903,700 872,300 37.3
07/11/2023
11.53
 9,459,300 11.69 11.69 11.53 895,700 286,300 11.0
06/11/2023
11.69
 9,612,600 11.75 11.78 11.59 1,888,400 1,711,600 3.2
03/11/2023
11.75
 15,668,700 11.27 11.75 11.24 4,877,900 2,875,100 36.6
02/11/2023
11.27
 9,040,800 11.05 11.27 10.98 370,400 2,945,400 -44.7
01/11/2023
11.05
 7,256,900 11.01 11.05 10.92 243,500 1,453,800 -20.8
31/10/2023
11.01
 7,865,700 11.01 11.17 10.89 637,300 2,083,600 -24.8
30/10/2023
11.01
 7,632,500 11.05 11.17 10.95 338,100 294,200 0.8
27/10/2023
11.05
 7,208,200 10.89 11.11 10.79 56,000 1,297,200 -21.1
26/10/2023
10.89
 5,933,000 11.21 11.21 10.60 503,200 813,900 -5.3
25/10/2023
11.21
 7,664,200 11.24 11.27 11.08 134,400 1,657,500 -26.4
24/10/2023
11.24
 7,780,000 11.21 11.27 11.05 669,800 2,408,600 -30.2
23/10/2023
11.21
 8,449,800 11.37 11.37 11.01 952,900 2,889,200 -33.7
20/10/2023
11.37
 8,989,100 11.21 11.37 11.14 1,166,500 1,328,000 -2.9
19/10/2023
11.21
 7,931,200 11.24 11.24 11.11 449,900 864,600 -7.3
18/10/2023
11.24
 8,172,200 11.24 11.30 11.11 539,300 654,100 -2.0
17/10/2023
11.24
 9,323,500 11.14 11.40 11.21 383,000 1,328,100 -16.7
16/10/2023
11.14
 7,670,600 11.27 11.30 11.11 19,400 573,200 -9.7
13/10/2023
11.27
 8,262,000 11.21 11.27 11.08 103,400 635,900 -9.3
12/10/2023
11.21
 6,639,300 11.27 11.33 11.14 167,000 538,100 -6.5
11/10/2023
11.27
 8,956,800 11.14 11.27 11.05 1,969,900 1,242,700 12.8
10/10/2023
11.14
 7,854,100 10.92 11.21 10.95 345,700 501,200 -2.7
09/10/2023
10.92
 8,401,500 10.95 10.98 10.82 163,200 536,200 -6.3
06/10/2023
10.95
 7,610,000 10.85 10.95 10.79 788,000 234,600 9.4
05/10/2023
10.85
 9,319,700 10.95 10.98 10.79 89,300 932,800 -14.3
04/10/2023
10.95
 9,190,400 10.95 10.95 10.79 145,000 1,132,200 -16.8
03/10/2023
10.95
 10,069,400 10.95 10.95 10.73 1,688,800 507,200 20.1
02/10/2023
10.95
 7,123,300 11.11 11.17 10.95 200,900 394,400 -3.4
29/09/2023
11.11
 10,383,800 11.08 11.14 11.01 396,900 415,900 -0.3
28/09/2023
11.08
 11,970,300 11.14 11.14 10.82 182,800 2,004,700 -31.1
27/09/2023
11.14
 6,437,000 11.14 11.14 10.95 513,600 671,000 -2.7
26/09/2023
11.14
 9,384,000 11.14 11.21 10.95 864,900 2,115,500 -21.6
25/09/2023
11.14
 8,750,100 11.24 11.27 11.05 1,114,200 442,600 11.7
22/09/2023
11.24
 7,117,400 11.24 11.27 10.95 533,600 507,000 0.5
21/09/2023
11.24
 8,719,500 11.43 11.43 11.24 557,500 649,500 -1.7
20/09/2023
11.43
 8,736,000 11.33 11.53 11.27 704,600 333,400 6.6
19/09/2023
11.33
 10,940,200 11.27 11.33 11.11 429,100 210,900 3.8
18/09/2023
11.27
 11,791,700 11.53 11.56 11.21 0 0 0
15/09/2023
11.53
 10,132,500 11.21 11.53 11.21 676,900 348,500 5.8
14/09/2023
11.21
 6,838,600 11.17 11.27 11.08 1,179,900 1,453,900 -4.8
13/09/2023
11.17
 8,030,300 11.14 11.21 11.05 506,000 708,800 -3.5
12/09/2023
11.14
 6,726,100 10.95 11.14 10.89 24,900 27,400 -0.0
11/09/2023
10.95
 8,078,300 11.11 11.21 10.95 545,000 617,200 -1.2
08/09/2023
11.11
 5,683,200 11.08 11.11 10.95 564,600 231,400 5.8
07/09/2023
11.08
 4,474,200 11.01 11.11 10.98 834,100 343,200 8.5
06/09/2023
11.01
 3,689,900 10.95 11.01 10.85 893,400 34,400 14.7

Chính sách bảo mật | Điều khoản sử dụng |