Ngân hàng TMCP Phát triển TPHCM (hdb)

32.55
-0.40
(-1.21%)
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
(2025-11-04) 		1.15 3.70% 338,739,100 -21,032,200 -603.2
29.60
32.95
32.95
2 tháng
(2025-10-06) 		0.75 2.38% 781,635,000 -25,831,300 -752.6
29.60
33.40
32.95
3 tháng
(2025-09-05) 		-0.05 -0.15% 1,069,163,800 -45,402,600 -1,356.5
28.70
33.40
32.95
6 tháng
(2025-06-09) 		10.80 50.35% 2,305,356,800 -33,248,930 -1,273.1
21.40
33.45
32.95
12 tháng
(2024-12-09) 		9.75 43.33% 3,586,603,700 -39,972,225 -1,437.7
18.20
33.45
32.95
24 tháng
(2023-12-15) 		17.04 112.07% 5,381,733,300 -208,327,651 -5,643.2
14.73
33.45
32.95
36 tháng
(2022-12-20) 		21.26 193.34% 6,384,066,200 -165,273,000 -4,784.2
10.50
33.45
32.95
60 tháng
(2020-12-30) 		22.28 223.37% 8,321,561,420 -146,186,880 -4,185.7
9.17
33.45
32.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
32.55
 4,855,200 33 33 32.45 10,500 669,044 0
04/12/2025
32.95
 15,110,300 32.80 33.10 32.40 2,144,600 1,811,600 11.2
03/12/2025
32.25
 14,169,900 32 32.50 31.75 1,789,200 1,071,900 23.2
02/12/2025
32
 14,736,300 31.50 32 30.95 1,682,800 1,870,300 -6.0
01/12/2025
31.50
 7,633,800 32.05 32.05 31.45 30,000 1,489,700 -46.1
28/11/2025
32
 12,460,800 31.90 32 31.45 2,202,400 1,359,900 27.1
27/11/2025
32
 11,302,600 32.45 32.45 31.60 2,019,000 570,600 46.2
26/11/2025
32.30
 14,640,700 31.80 32.30 31.60 975,400 1,333,400 -11.4
25/11/2025
31.80
 22,337,300 31.25 32.10 31.25 5,211,600 111,300 162.3
24/11/2025
31.10
 16,462,700 31.30 32 31.05 807,200 1,173,700 -11.7
21/11/2025
31.20
 13,878,700 31.65 31.85 31 1,932,800 1,954,600 -0.0
20/11/2025
31.80
 21,414,900 31.40 31.90 31.20 2,970,100 798,800 68.9
19/11/2025
31.30
 20,946,700 30.50 31.50 30 4,630,000 159,800 138.5
18/11/2025
30.45
 13,963,400 30.15 30.50 30 2,605,300 1,591,500 31.0
17/11/2025
30.05
 12,131,900 30 30.50 29.80 52,600 2,911,900 -86.2
14/11/2025
29.85
 14,810,200 29.85 30 29.50 162,700 3,745,700 -106.7
13/11/2025
29.95
 11,503,300 30 30.15 29.70 82,800 4,375,200 -128.2
12/11/2025
30
 14,650,300 29.70 30.10 29.30 75,400 5,834,600 -170.7
11/11/2025
29.60
 11,097,100 29.60 29.70 29.05 53,300 1,701,700 -48.3
10/11/2025
29.60
 12,893,500 29.90 30.05 29.30 72,200 4,081,200 -118.2
07/11/2025
30
 22,588,600 29.95 30.15 29.25 226,800 5,836,300 -166.4
06/11/2025
30.10
 12,158,000 31.10 31.10 30.05 200,600 1,351,800 -34.8
05/11/2025
31.05
 8,534,600 31.10 31.80 30.80 1,303,400 1,144,300 5.0
04/11/2025
31.10
 34,423,800 30.55 31.10 29.25 3,624,500 9,274,100 -170.4
03/11/2025
30.55
 23,596,600 32 32.10 30.50 419,200 2,306,600 -59.2
31/10/2025
32
 22,262,400 33.55 33.55 32 861,000 946,800 -3.0
30/10/2025
33.40
 23,301,200 33.45 34.35 33.20 1,414,900 181,800 41.5
29/10/2025
33.40
 31,358,500 32.45 34.10 32.35 6,112,300 1,128,900 166.8
28/10/2025
32.20
 14,459,200 30.55 32.20 30.55 1,757,600 255,100 47.1
27/10/2025
31.10
 17,556,400 32.95 32.95 31.10 864,400 1,324,800 -14.8
24/10/2025
32.70
 17,222,100 32.75 33.05 32 1,731,000 2,771,900 -33.5
23/10/2025
33
 34,268,900 32.45 34.25 32.40 1,406,500 817,600 19.4
22/10/2025
32.50
 12,369,900 32.50 32.55 31.70 852,500 330,100 16.9
21/10/2025
32.35
 24,467,900 30.40 32.35 30.40 3,868,200 374,700 108.5
20/10/2025
30.25
 26,891,500 32 32.20 30.25 780,500 700,400 2.0
17/10/2025
32.50
 19,439,000 33.55 33.55 32.50 1,009,400 552,200 14.9
16/10/2025
33.40
 17,013,200 33.25 33.40 32.90 3,961,300 1,385,500 85.6
15/10/2025
33.10
 23,703,400 32.60 33.60 32.50 107,000 5,249,300 -169.9
14/10/2025
32.65
 27,956,100 32.90 33.45 32.10 2,404,800 8,140,500 -188.5
13/10/2025
32.65
 27,220,300 31.45 32.65 31.35 1,363,300 3,289,000 -61.9
10/10/2025
31.85
 14,960,500 31.90 31.95 31.70 132,800 1,800,700 -53.1
09/10/2025
31.65
 15,346,800 31.45 31.85 31.20 0 0 0
08/10/2025
31.45
 16,332,400 31.70 31.70 31 4,638,800 2,479,100 67.8
07/10/2025
31.30
 9,742,000 31.75 31.75 31.15 1,765,500 861,200 28.3
06/10/2025
31.50
 23,427,600 30.50 31.80 30.35 4,524,400 9,878,300 -164.2
03/10/2025
30.20
 9,123,800 30.80 30.85 30.20 319,700 2,527,800 -67.1
02/10/2025
30.85
 11,170,800 31 31.30 30.60 1,454,600 2,250,000 -24.6
01/10/2025
30.90
 9,573,200 31 31.10 30.70 16,200 1,045,500 -31.9
30/09/2025
31
 13,407,300 30.70 31 30.15 1,455,700 2,574,700 -33.9
29/09/2025
30.90
 13,058,200 30.15 31.10 29.80 1,929,200 719,700 37.0
26/09/2025
30.15
 12,495,800 31 31.05 30.15 381,600 3,111,400 -83.3
25/09/2025
31
 14,404,600 31.50 31.60 30.90 2,950,600 2,421,700 16.3
24/09/2025
30.70
 22,756,700 28.80 30.70 28.25 2,418,700 2,440,800 -0.6
23/09/2025
28.70
 10,542,100 29.05 29.30 28.70 1,059,500 1,189,400 -3.7
22/09/2025
29
 15,324,800 30.20 30.20 29 428,100 2,382,700 -57.7
19/09/2025
30.20
 10,787,200 30.60 30.60 30 981,300 3,769,400 -84.0
18/09/2025
30.70
 13,216,800 30.95 30.95 30.20 1,040,100 2,112,200 -32.3
17/09/2025
30.90
 9,467,800 31.20 31.25 30.90 624,200 1,301,500 -21.0
16/09/2025
31.30
 15,901,800 31.40 31.55 30.90 910,500 401,800 16.0
15/09/2025
31.25
 11,467,700 31.50 31.60 31.05 691,800 1,884,400 -37.3
12/09/2025
31.50
 10,852,000 31.50 31.55 31.05 908,600 1,847,300 -29.1
11/09/2025
31.50
 11,434,200 31.20 31.60 30.50 643,500 1,223,900 -17.7
10/09/2025
31.60
 11,920,800 31.60 31.65 30.95 1,762,500 2,998,200 -38.3
09/09/2025
31.55
 13,478,200 30.70 31.55 30.55 3,516,200 3,253,900 8.8
08/09/2025
30.90
 25,521,200 31.90 31.95 30.50 3,482,500 3,132,400 11.0
05/09/2025
32.30
 21,623,800 33.50 33.55 31.90 1,227,300 5,185,000 -130.6
04/09/2025
33.15
 17,396,900 33.15 33.20 32.55 311,200 2,082,600 -58.1
03/09/2025
33.10
 10,789,600 33.50 33.55 33 681,800 143,400 17.9
29/08/2025
33.45
 25,018,200 32.90 33.80 32.70 781,000 2,779,200 -67.3
28/08/2025
32.50
 12,879,100 32.50 32.55 31.75 7,768 1,254,300 0
27/08/2025
32.45
 14,028,400 32.90 33 32.05 335,000 167,900 5.6
26/08/2025
32.30
 11,352,400 31.30 32.30 30.95 17,500 633,200 -19.6
25/08/2025
31.30
 21,416,800 32.90 32.90 30.55 518,100 176,200 10.5
22/08/2025
32.35
 29,128,400 33.25 33.25 31.50 2,205,600 101,700 69.9
21/08/2025
33.25
 35,245,400 32 33.95 32 1,693,200 1,853,100 -6.3
20/08/2025
31.85
 28,103,300 32.60 32.75 30.95 400,100 467,100 -2.6
19/08/2025
32.50
 34,111,300 30.90 32.60 30.65 723,600 1,415,200 -22.7
18/08/2025
30.50
 23,448,300 31.20 31.20 30 2,483,900 3,164,400 -20.7
15/08/2025
31
 29,073,000 31.65 31.70 30.40 4,444,300 4,862,100 -12.9
14/08/2025
30.95
 59,894,000 29.90 30.95 29.20 1,346,300 1,937,700 -18.0
13/08/2025
28.95
 24,756,500 29.40 29.45 28.45 109,900 82,000 0.9
12/08/2025
28.90
 25,359,400 28 28.95 27.90 21,700 84,600 -1.8
11/08/2025
27.90
 28,021,300 28.35 28.35 27.90 31,300 70,300 -1.1
08/08/2025
28.05
 19,461,300 28.60 28.70 27.90 31,300 124,300 -2.6
07/08/2025
28.50
 24,722,700 28.70 28.70 27.95 289,200 31,300 7.4
06/08/2025
28.25
 15,361,500 28.50 28.60 28 156,200 18,900 3.9
05/08/2025
27.90
 30,151,000 28.70 29.10 27 1,060,500 156,100 26.0
04/08/2025
28
 19,050,400 27.05 28 26.90 209,100 519,900 -8.4
01/08/2025
27
 18,626,300 26.45 27.15 26.40 1,672,100 166,500 40.5
31/07/2025
26.45
 32,374,600 27.15 27.65 25.95 2,471,200 3,882,400 -36.5
30/07/2025
26.65
 20,473,700 26.50 26.80 25.75 323,400 404,100 -2.1
29/07/2025
26.50
 33,545,700 28.40 28.40 26.50 566,000 328,000 6.7
28/07/2025
28.45
 24,563,900 28.35 29.25 27.90 450,800 3,429,700 -85.7
25/07/2025
28.25
 20,693,800 27.60 28.40 27.40 4,382,500 678,800 102.9
24/07/2025
27.60
 50,977,800 27.15 28.35 26.85 11,759,300 2,559,600 257.9
23/07/2025
26.50
 35,013,700 25.70 26.70 25.65 6,927,800 2,649,200 112.4
22/07/2025
25.45
 27,414,100 24.50 25.45 24.35 1,842,000 3,764,400 -47.9
21/07/2025
24.50
 16,139,900 24.50 24.65 24.30 4,149,100 2,560,800 38.7
18/07/2025
24.40
 14,310,500 24.45 24.50 24.10 2,293,100 4,003,100 -41.5
17/07/2025
24.35
 13,060,100 24.35 24.45 24.15 3,146,400 655,200 60.6
16/07/2025
24.25
 16,039,400 24.15 24.30 24.10 4,923,800 6,694,200 -42.7

Chính sách bảo mật | Điều khoản sử dụng |