Ngân hàng TMCP Phát triển TPHCM (hdb)

25.20
0.10
(0.40%)
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
(2026-05-13) 		-2.60 -9.39% 236,382,700 -13,274,433 0
24.90
27.80
25.20
2 tháng
(2026-04-13) 		-0.80 -3.09% 466,868,500 -14,179,781 0
24.90
27.80
25.20
3 tháng
(2026-03-16) 		-0.50 -1.95% 738,941,400 -53,624,908 -807.8
24.30
27.80
25.20
6 tháng
(2025-12-15) 		1.10 4.58% 1,889,730,900 -101,939,108 -2,115.9
24
29.70
25.20
12 tháng
(2025-06-17) 		7.58 43.26% 4,247,220,800 -143,207,738 -3,657.1
17.36
29.70
25.20
24 tháng
(2024-06-24) 		10.79 75.39% 6,492,930,200 -263,170,289 -6,736.8
14.31
29.70
25.20
36 tháng
(2023-06-28) 		14.63 139.78% 8,098,346,700 -317,769,482 -8,005.8
10.13
29.70
25.20
60 tháng
(2021-07-08) 		12.95 106.52% 9,634,229,800 -272,873,294 -7,093.6
7.40
29.70
25.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/06/2024
15.30
 5,190,200 15.21 15.30 15.14 361,400 1,249,900 -21.1
07/06/2024
15.18
 4,588,000 15.21 15.27 15.08 163,900 1,235,900 -25.4
06/06/2024
15.18
 5,849,100 15.18 15.34 15.05 169,200 577,306 -9.6
05/06/2024
15.18
 5,265,400 15.37 15.46 15.18 734,700 187,800 13.1
04/06/2024
15.34
 4,858,200 15.43 15.46 15.24 646,600 619,200 0.7
03/06/2024
15.37
 6,683,600 14.95 15.37 14.92 1,643,400 129,100 36.1
31/05/2024
14.89
 4,346,800 14.82 14.92 14.79 324,700 524,600 -4.6
30/05/2024
14.79
 8,706,000 14.92 14.95 14.60 305,500 3,041,700 -63.0
29/05/2024
15.02
 11,282,600 15.46 15.46 15.02 344,900 4,961,500 -109.3
28/05/2024
15.46
 7,228,400 15.30 15.46 15.08 336,700 2,357,300 -47.8
27/05/2024
15.24
 6,142,300 15.50 15.56 15.18 108,900 2,742,700 -62.9
24/05/2024
15.50
 7,296,000 15.69 15.85 15.37 188,100 1,793,300 -39.0
23/05/2024
15.82
 5,823,600 15.62 15.82 15.37 833,600 201,700 15.7
22/05/2024
15.59
 5,713,600 15.85 15.85 15.59 161,300 412,200 -6.2
21/05/2024
15.82
 6,284,700 15.91 15.94 15.62 54,800 322,700 -6.6
20/05/2024
15.91
 10,556,100 15.59 16.07 15.59 701,000 917,600 -5.4
17/05/2024
15.56
 8,257,100 15.53 15.72 15.40 160,202 1,563,434 -34.2
16/05/2024
15.50
 9,088,200 15.11 15.53 15.08 1,322,800 947,700 9.1
15/05/2024
15.05
 6,983,600 14.95 15.11 14.92 1,672,200 2,308,100 -14.9
14/05/2024
14.92
 6,836,900 14.92 15.18 14.92 1,574,400 1,903,100 -7.6
13/05/2024
14.89
 6,528,400 15.18 15.21 14.89 244,500 2,264,700 -47.4
10/05/2024
15.18
 6,753,500 15.21 15.24 14.98 133,000 911,200 -18.3
09/05/2024
15.18
 7,124,300 15.43 15.50 15.08 192,900 2,884,100 -64.1
08/05/2024
15.43
 6,259,500 15.53 15.56 15.27 36,300 683,700 -15.5
07/05/2024
15.56
 6,996,600 15.62 15.62 15.27 52,700 2,139,300 -50.2
06/05/2024
15.56
 9,083,800 15.69 15.69 15.27 230,300 4,459,800 -101.8
03/05/2024
15.66
 11,392,400 15.14 15.66 15.14 81,200 1,066,800 -23.6
02/05/2024
15.14
 6,123,700 15.11 15.14 14.95 290,300 1,379,600 -25.6
26/04/2024
15.11
 9,976,900 14.41 15.11 14.31 1,821,600 1,557,200 6.7
25/04/2024
14.41
 7,367,500 14.34 14.50 14.25 805,400 2,355,800 -34.8
24/04/2024
14.34
 9,415,200 14.28 14.47 14.22 1,998,500 4,035,000 -45.4
23/04/2024
14.22
 8,711,200 14.22 14.38 13.83 915,700 1,711,200 -17.6
22/04/2024
14.34
 8,545,200 14.28 14.50 14.22 1,216,300 3,326,500 -47.2
19/04/2024
14.25
 9,469,500 14.54 14.57 14.02 843,200 3,468,300 -58.6
17/04/2024
14.73
 8,715,000 15.08 15.08 14.34 619,600 2,156,000 -35.1
16/04/2024
15.05
 7,196,500 15.05 15.14 14.73 585,800 885,600 -7.0
15/04/2024
15.05
 9,741,700 15.53 15.59 14.92 1,141,300 2,693,700 -37.3
12/04/2024
15.56
 8,521,700 15.37 15.62 15.14 1,019,700 1,819,500 -19.0
11/04/2024
15.37
 5,637,400 15.18 15.37 15.05 724,700 591,900 3.3
10/04/2024
15.34
 6,265,700 15.37 15.40 15.11 602,100 1,003,200 -9.5
09/04/2024
15.34
 5,817,400 15.30 15.40 15.18 395,600 489,800 -2.3
08/04/2024
15.30
 8,077,300 14.95 15.37 14.92 1,746,500 509,000 29.5
05/04/2024
14.95
 6,316,400 14.92 15.18 14.86 953,900 589,300 8.6
04/04/2024
14.95
 6,108,000 14.98 15.24 14.95 1,126,500 771,500 8.4
03/04/2024
14.98
 6,572,300 15.27 15.30 14.95 266,000 1,303,000 -24.4
02/04/2024
15.30
 5,775,100 15.18 15.34 15.05 343,800 811,900 -11.1
01/04/2024
15.37
 6,006,100 15.43 15.46 15.14 312,500 619,400 -7.3
29/03/2024
15.43
 6,435,200 15.56 15.56 15.24 988,400 838,800 3.6
28/03/2024
15.53
 5,404,000 15.37 15.53 15.37 468,200 554,900 -2.1
27/03/2024
15.46
 5,709,200 15.56 15.69 15.34 1,101,300 1,707,400 -14.6
26/03/2024
15.50
 7,234,100 15.05 15.50 14.98 2,123,100 1,165,400 22.6
25/03/2024
15.08
 6,285,100 15.24 15.24 14.95 1,625,800 987,000 15.1
22/03/2024
15.24
 6,529,100 15.30 15.34 15.14 1,186,300 1,173,400 0.3
21/03/2024
15.30
 11,192,400 14.50 15.30 14.44 740,300 1,430,400 -16.1
20/03/2024
14.47
 6,221,500 14.34 14.60 13.96 1,113,100 1,087,800 0.6
19/03/2024
14.31
 8,886,200 14.28 14.31 13.80 1,561,400 3,274,600 -37.1
18/03/2024
14.28
 6,625,200 14.73 14.76 14.28 362,400 1,393,900 -23.3
15/03/2024
14.73
 5,970,800 14.60 14.79 14.50 463,100 1,382,700 -21.0
14/03/2024
14.70
 5,685,700 14.82 14.82 14.57 138,600 1,101,700 -22.1
13/03/2024
14.79
 6,348,800 14.70 14.86 14.47 447,400 1,471,700 -23.3
12/03/2024
14.70
 6,583,000 14.76 14.76 14.38 1,696,300 1,265,900 9.9
11/03/2024
14.79
 6,432,300 14.73 14.82 14.57 1,943,300 281,100 38.2
08/03/2024
14.73
 6,184,400 14.82 14.82 14.57 834,615 407,340 9.7
07/03/2024
14.82
 5,641,400 14.79 14.98 14.79 408,700 353,900 1.3
06/03/2024
14.95
 3,480,400 14.95 15.05 14.89 186,700 379,900 -4.5
05/03/2024
15.05
 6,840,800 14.92 15.05 14.73 1,992,100 752,837 29.0
04/03/2024
14.92
 5,918,000 14.92 14.95 14.79 1,038,100 529,900 11.8
01/03/2024
14.92
 6,105,500 14.92 14.95 14.70 904,800 795,400 2.6
29/02/2024
14.92
 6,024,000 14.86 14.98 14.82 1,254,200 701,210 12.9
28/02/2024
14.86
 6,189,000 14.54 14.86 14.54 578,100 389,424 4.3
27/02/2024
14.54
 6,314,600 14.54 14.73 14.44 774,700 1,054,200 -6.3
26/02/2024
14.54
 5,605,100 14.41 14.66 14.38 468,800 266,100 4.6
23/02/2024
14.41
 7,478,000 14.66 14.76 14.41 1,598,800 3,800,855 -50.2
22/02/2024
14.66
 7,166,400 15.05 15.05 14.66 432,063 2,376,300 -44.9
21/02/2024
15.05
 6,161,800 15.08 15.21 14.86 1,145,000 352,800 18.6
20/02/2024
15.11
 6,840,900 14.92 15.14 14.73 1,456,200 620,352 19.6
19/02/2024
14.95
 6,618,400 14.92 14.95 14.70 2,050,320 1,515,013 12.4
16/02/2024
14.92
 6,111,700 15.11 15.14 14.86 227,600 1,619,512 -32.5
15/02/2024
15.14
 6,878,100 15.14 15.24 14.89 1,768,000 3,161,000 -32.6
07/02/2024
15.08
 5,967,300 14.76 15.08 14.70 57,900 264,400 -4.8
06/02/2024
14.73
 6,045,600 14.50 14.76 14.47 681,000 1,104,358 -9.7
05/02/2024
14.50
 9,564,100 14.31 14.54 14.22 1,820,400 2,605,789 -17.6
02/02/2024
14.31
 9,315,300 13.96 14.31 13.96 1,942,000 2,511,753 -12.4
01/02/2024
13.96
 6,251,200 13.96 14.02 13.89 1,162,200 1,742,100 -12.6
31/01/2024
13.96
 5,774,700 13.99 14.09 13.77 732,700 346,500 8.5
30/01/2024
13.99
 6,298,600 13.73 14.05 13.70 2,239,200 997,500 26.9
29/01/2024
13.70
 5,915,200 13.64 13.70 13.61 687,200 583,400 2.2
26/01/2024
13.64
 6,671,900 13.48 13.67 13.48 1,166,500 868,000 6.3
25/01/2024
13.48
 5,419,800 13.54 13.54 13.38 125,000 306,100 -3.8
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

Chính sách bảo mật | Điều khoản sử dụng |