Ngân hàng TMCP Phát triển TPHCM (hdb)

26.80
-0.65
(-2.37%)
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
(2026-08-12) 		0.25 0.92% 189,788,500 8,486,407 0
26.45
27.80
26.80
2 tháng
(2026-07-13) 		0.75 2.81% 429,819,800 10,630,680 0
25.10
27.80
26.80
3 tháng
(2026-06-15) 		2.25 8.93% 647,319,500 8,517,859 0
25.10
27.80
26.80
6 tháng
(2026-03-16) 		1.85 7.23% 1,394,412,500 -46,548,047 -807.8
24.30
27.80
26.80
12 tháng
(2025-09-16) 		2.41 9.62% 3,609,100,800 -142,195,347 -3,533.0
22.96
29.70
26.80
24 tháng
(2024-09-23) 		9.45 52.50% 6,682,138,200 -211,900,631 -5,608.5
14.56
29.70
26.80
36 tháng
(2023-09-27) 		16.31 146.38% 8,494,402,500 -315,945,321 -8,096.2
10.85
29.70
26.80
60 tháng
(2021-10-07) 		17.27 169.53% 10,125,145,800 -262,656,817 -7,102.0
7.40
29.70
26.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |