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)
11/04/2023
10.33
 2,261,800 10.41 10.41 10.20 917,600 234,063 13.4
10/04/2023
10.41
 3,730,900 10.22 10.43 10.30 2,768,744 133,600 51.9
07/04/2023
10.22
 2,563,700 10.38 10.38 10.14 452,500 462,200 -0.2
06/04/2023
10.38
 5,187,200 10.41 10.62 10.33 3,273,700 623,600 52.1
05/04/2023
10.41
 4,710,400 10.12 10.41 10.14 1,749,500 347,325 27.6
04/04/2023
10.12
 2,250,600 10.22 10.22 10.06 169,600 364,987 -3.7
03/04/2023
10.22
 2,932,500 10.17 10.30 10.04 765,200 314,800 8.7
31/03/2023
10.17
 5,629,100 9.88 10.25 9.88 2,789,240 919,500 36.0
30/03/2023
9.88
 5,695,100 9.56 9.98 9.67 1,195,360 574,806 11.6
29/03/2023
9.56
 1,069,700 9.59 9.69 9.53 280,337 200,800 1.4
28/03/2023
9.59
 2,171,200 9.61 9.67 9.48 1,083,135 647,650 7.9
27/03/2023
9.61
 1,265,000 9.53 9.64 9.46 815,935 234,781 10.6
24/03/2023
9.53
 1,377,400 9.32 9.61 9.35 1,023,800 163,200 15.5
23/03/2023
9.32
 1,840,000 9.32 9.38 9.24 1,420,700 907,500 9.1
22/03/2023
9.32
 3,366,300 9.19 9.40 9.19 1,795,500 2,148,700 -6.2
21/03/2023
9.19
 5,107,700 9.40 9.51 9.17 2,218,135 3,905,900 -4.1
20/03/2023
9.40
 2,908,600 9.77 9.77 9.30 703,835 1,875,844 -20.9
17/03/2023
9.77
 2,990,200 9.59 9.77 9.46 2,159,100 857,200 24.1
16/03/2023
9.59
 488,900 9.77 9.88 9.59 534,500 939,100 -7.2
15/03/2023
9.77
 1,620,500 9.53 9.88 9.64 1,709,200 1,487,400 4.1
14/03/2023
9.53
 1,783,200 9.75 9.75 9.53 1,083,300 1,154,377 -1.3
13/03/2023
9.75
 2,748,900 9.77 9.83 9.56 2,145,800 369,218 32.8
10/03/2023
9.77
 1,476,300 9.77 9.77 9.53 1,127,700 294,400 15.4
09/03/2023
9.77
 1,197,800 9.83 9.88 9.61 436,100 182,675 4.7
08/03/2023
9.83
 2,053,200 9.77 9.83 9.51 1,381,200 494,610 16.5
07/03/2023
9.77
 3,500,800 9.51 9.83 9.46 4,761,383 2,769,151 36.9
06/03/2023
9.51
 3,111,700 9.40 9.64 9.24 2,420,900 982,900 25.9
03/03/2023
9.40
 1,240,100 9.51 9.53 9.19 862,500 305,100 9.9
02/03/2023
9.51
 1,843,400 9.35 9.51 9.27 1,372,900 467,100 16.3
01/03/2023
9.35
 1,535,500 9.01 9.40 8.80 317,200 178,139 2.5
28/02/2023
9.01
 1,218,400 8.93 9.22 8.98 821,700 159,324 11.3
27/02/2023
8.93
 1,971,100 9.24 9.24 8.93 140,900 1,111,375 -16.4
24/02/2023
9.24
 1,578,400 9.53 9.61 9.24 589,300 821,733 -4.1
23/02/2023
9.53
 2,996,200 9.77 9.77 9.30 662,680 1,952,200 -23.3
22/02/2023
9.77
 1,912,300 10.04 10.04 9.77 620,494 716,600 -1.8
21/02/2023
10.04
 3,492,800 9.93 10.04 9.83 1,780,200 445,519 25.4
20/02/2023
9.93
 2,806,900 9.75 9.93 9.67 1,244,075 368,150 16.5
17/02/2023
9.75
 1,997,300 9.77 9.77 9.56 902,522 1,136,100 -4.3
16/02/2023
9.77
 2,971,500 9.40 9.77 9.38 2,186,454 538,871 30.5
15/02/2023
9.40
 1,811,500 9.32 9.53 9.30 726,050 544,826 3.2
14/02/2023
9.32
 1,486,800 9.53 9.61 9.32 1,149,740 556,271 10.5
13/02/2023
9.53
 1,903,400 9.59 9.59 9.22 1,351,627 447,400 16.3
10/02/2023
9.59
 1,596,100 9.61 9.67 9.46 1,212,100 544,300 12.1
09/02/2023
9.61
 1,714,800 9.67 9.75 9.40 716,956 588,050 2.3
08/02/2023
9.67
 1,806,900 9.51 9.72 9.35 780,580 307,600 8.7
07/02/2023
9.51
 1,096,800 9.77 9.83 9.51 482,288 89,788 7.1
06/02/2023
9.77
 1,709,800 9.80 9.80 9.53 1,145,460 303,825 15.6
03/02/2023
9.80
 2,494,000 9.69 9.80 9.40 1,276,183 303,500 18.0
02/02/2023
9.69
 2,459,300 10.04 10.06 9.69 902,205 45,000 15.7
01/02/2023
10.04
 5,421,700 9.85 10.30 9.88 2,840,300 525,321 44.0
31/01/2023
9.85
 3,538,500 9.64 9.85 9.53 1,746,372 493,700 23.4
30/01/2023
9.64
 3,766,500 9.35 9.67 9.35 2,989,079 402,109 47.2
27/01/2023
9.35
 1,546,900 9.24 9.51 9.32 444,375 303,893 2.5
19/01/2023
9.24
 2,909,600 9.22 9.40 9.19 2,413,687 2,323,695 1.6
18/01/2023
9.22
 2,425,400 9.11 9.38 9.11 770,507 292,900 8.3
17/01/2023
9.11
 1,924,400 8.93 9.11 8.98 145,645 444,375 -5.2
16/01/2023
8.93
 2,329,200 8.80 8.98 8.82 1,915,248 1,297,687 10.4
13/01/2023
8.80
 1,976,100 8.77 8.95 8.77 441,011 898,500 -7.6
12/01/2023
8.77
 752,000 8.82 8.93 8.77 37,925 145,600 -1.8
11/01/2023
8.82
 2,548,800 8.85 8.93 8.77 773,037 1,415,300 -10.7
10/01/2023
8.85
 1,018,300 8.85 8.90 8.72 747,760 813,011 -1.1
09/01/2023
8.85
 1,219,200 8.69 8.90 8.74 239,303 37,925 3.4
06/01/2023
8.69
 1,712,400 8.66 8.93 8.64 77,480 301,600 -3.7
05/01/2023
8.66
 2,027,600 8.64 8.72 8.61 580,100 719,100 -2.3
04/01/2023
8.64
 1,634,700 8.72 8.87 8.64 602,450 239,400 5.9
03/01/2023
8.72
 946,300 8.43 8.72 8.40 925,550 717,480 3.4
30/12/2022
8.43
 1,525,800 8.40 8.43 8.27 83,930 656,700 -9.1
29/12/2022
8.40
 1,361,200 8.56 8.66 8.40 54,297 602,450 -8.7
28/12/2022
8.56
 1,180,400 8.64 8.72 8.45 446,522 608,950 -2.6
27/12/2022
8.64
 2,151,200 8.58 8.72 8.56 831,687 83,877 12.2
26/12/2022
8.58
 2,065,400 8.98 9.09 8.53 459,987 54,350 6.6
23/12/2022
8.98
 1,302,300 8.90 8.98 8.85 477,900 46,500 7.3
22/12/2022
8.90
 1,303,400 8.87 9.06 8.82 183,400 200,362 -0.3
21/12/2022
8.87
 2,288,900 8.80 8.98 8.72 521,793 6,902 8.7
20/12/2022
8.80
 6,344,800 9.17 9.24 8.64 1,825,000 1,664,169 2.7
19/12/2022
9.17
 4,321,600 9.14 9.46 9.17 885,700 245,463 11.1
16/12/2022
9.14
 6,009,700 8.85 9.22 8.85 1,240,776 521,793 12.4
15/12/2022
8.85
 5,372,600 8.69 8.87 8.69 789,184 1,825,000 -17.3
14/12/2022
8.69
 2,416,000 8.69 8.80 8.66 423,100 985,700 -9.3
13/12/2022
8.69
 3,731,900 8.56 8.87 8.50 931,643 1,352,076 -6.9
12/12/2022
8.56
 3,855,500 8.87 9.06 8.56 10,800 789,184 -12.6
09/12/2022
8.87
 2,828,900 8.72 8.98 8.72 667,761 323,100 5.8
08/12/2022
8.72
 4,564,600 8.40 8.85 8.56 916,203 1,077,543 -2.7
07/12/2022
8.40
 1,569,900 8.66 8.72 8.37 5,841 10,800 -0.1
06/12/2022
8.66
 5,460,300 8.95 9.22 8.66 492,254 667,761 -2.9
05/12/2022
8.95
 3,911,000 8.72 9.06 8.80 251,265 659,003 -6.9
02/12/2022
8.72
 2,276,600 8.43 8.72 8.50 147,730 5,841 2.3
01/12/2022
8.43
 3,183,800 8.21 8.53 8.27 65,608 552,854 -7.8
30/11/2022
8.21
 2,034,700 8.16 8.32 8.00 0 251,265 -3.9
29/11/2022
8.16
 1,844,100 8.16 8.32 7.92 88,621 167,730 -1.2
28/11/2022
8.16
 1,754,000 7.90 8.21 7.92 466,500 454,908 0.2
25/11/2022
7.90
 945,600 7.82 7.90 7.79 59,059 14,400 0.7
24/11/2022
7.82
 912,700 7.74 7.87 7.61 580,707 553,421 0.4
23/11/2022
7.74
 939,500 7.74 7.92 7.71 835,500 616,600 3.2
22/11/2022
7.74
 1,480,900 7.82 8.03 7.71 1,340,175 1,209,059 1.9
21/11/2022
7.82
 1,269,200 7.92 8.08 7.74 848,344 550,405 4.4
18/11/2022
7.92
 2,423,900 8.08 8.08 7.61 1,703,059 1,134,100 8.5
17/11/2022
8.08
 3,941,100 7.87 8.21 7.77 2,809,100 190,145 40.1
16/11/2022
7.87
 3,977,400 7.40 7.87 6.89 1,998,300 393,876 23.9
15/11/2022
7.40
 3,659,800 7.71 7.71 7.21 1,639,900 804,440 11.7

Chính sách bảo mật | Điều khoản sử dụng |