Ngân hàng TMCP Phát triển TPHCM (hdb)

25.60
-0.10
(-0.39%)
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
(2026-02-11) 		-2.10 -7.55% 301,164,300 1,705,400 58.6
24.10
28.50
25.60
2 tháng
(2026-01-12) 		-2.50 -8.87% 708,349,100 -28,737,900 -773.7
24.10
29.60
25.60
3 tháng
(2025-12-15) 		1.70 7.08% 1,141,893,200 -48,623,100 -1,316.1
24
29.70
25.60
6 tháng
(2025-09-15) 		0.70 2.80% 2,217,259,700 -97,148,800 -2,770.5
22.96
29.70
25.60
12 tháng
(2025-03-18) 		7.10 38.17% 4,136,265,200 -114,856,900 -3,436.6
14.56
29.70
25.60
24 tháng
(2024-03-25) 		10.62 70.43% 6,181,950,400 -261,993,006 -7,159.8
14.22
29.70
25.60
36 tháng
(2023-03-29) 		16.14 168.80% 7,487,120,300 -247,116,749 -6,864.2
9.56
29.70
25.60
60 tháng
(2021-04-08) 		16.22 171.01% 9,253,534,200 -203,800,490 -5,799.9
7.40
29.70
25.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/05/2023
10.22
 1,662,600 10.27 10.33 10.22 435,600 562,100 -2.5
22/05/2023
10.27
 1,740,800 10.22 10.30 10.20 441,800 484,000 -0.8
19/05/2023
10.22
 1,439,900 10.33 10.33 10.17 424,300 318,100 2.1
18/05/2023
10.33
 1,911,400 10.35 10.35 10.22 145,700 752,200 -11.8
17/05/2023
10.35
 1,869,100 10.30 10.35 10.27 1,172,900 58,100 21.8
16/05/2023
10.30
 1,586,300 10.25 10.33 10.25 691,900 322,200 7.2
15/05/2023
10.25
 2,679,100 10.25 10.38 10.25 87,100 233,700 -2.9
12/05/2023
10.25
 1,479,700 10.14 10.25 10.14 206,900 300,100 -1.8
11/05/2023
10.14
 1,270,700 10.12 10.20 10.09 298,000 164,900 2.6
10/05/2023
10.12
 976,300 10.06 10.14 10.04 121,100 90,900 0.6
09/05/2023
10.06
 1,228,900 10.22 10.25 10.06 487,700 266,700 4.3
08/05/2023
10.22
 2,375,300 10.06 10.25 10.06 1,365,600 470,100 17.2
05/05/2023
10.06
 1,320,900 9.96 10.06 9.85 930,500 262,400 12.7
04/05/2023
9.96
 759,500 9.98 10.01 9.88 408,000 327,100 1.5
28/04/2023
9.98
 1,022,300 10.04 10.09 9.93 322,900 116,000 3.9
27/04/2023
10.04
 962,100 9.98 10.06 9.85 541,700 195,500 6.6
26/04/2023
9.98
 1,420,500 9.69 9.98 9.67 668,710 363,850 5.8
25/04/2023
9.69
 1,497,000 9.90 9.96 9.67 133,400 800,603 -12.2
24/04/2023
9.90
 1,244,700 9.93 10.14 9.85 301,900 477,709 -3.3
21/04/2023
9.93
 1,674,000 10.14 10.14 9.93 534,700 711,900 -3.3
20/04/2023
10.14
 858,000 10.06 10.20 10.04 384,800 17,900 7.0
19/04/2023
10.06
 1,205,500 10.22 10.22 10.06 428,200 523,100 -1.8
18/04/2023
10.22
 2,131,800 10.20 10.25 10.09 958,135 599,381 6.9
17/04/2023
10.20
 1,407,200 10.30 10.30 10.20 641,800 528,365 2.2
14/04/2023
10.30
 2,385,600 10.41 10.43 10.30 1,292,400 444,812 16.5
13/04/2023
10.41
 2,446,000 10.38 10.41 10.20 1,562,900 317,200 24.5
12/04/2023
10.38
 2,952,300 10.33 10.41 10.33 2,079,700 451,500 32.0
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

Chính sách bảo mật | Điều khoản sử dụng |