Ngân hàng TMCP Phát triển TPHCM (hdb)

21.80
-0.10
(-0.46%)
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
(2026-09-08) 		0.65 2.38% 274,512,000 -105,098,669 370.0
21.80
28.45
21.80
2 tháng
(2026-08-10) 		1.05 3.90% 456,372,700 -99,434,969 523.0
21.80
28.45
21.80
3 tháng
(2026-07-10) 		1 3.70% 688,633,500 -96,343,769 615.9
21.80
28.45
21.80
6 tháng
(2026-04-13) 		2.10 8.11% 1,370,002,800 -114,845,469 160.8
21.80
28.45
21.80
12 tháng
(2025-10-13) 		1.88 7.20% 3,655,703,900 -227,573,269 -2,909.2
21.80
29.70
21.80
24 tháng
(2024-10-18) 		10 55.56% 6,803,242,100 -231,923,593 -3,703.9
14.56
29.70
21.80
36 tháng
(2023-10-24) 		16.76 149.16% 8,624,982,400 -350,791,348 -6,669.6
10.89
29.70
21.80
60 tháng
(2021-11-03) 		16.51 143.59% 10,373,556,000 -297,912,244 -5,631.8
7.40
29.70
21.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
7.46
 3,366,300 7.48 7.52 7.35 1,795,500 2,148,700 -6.2
21/03/2023
7.35
 5,107,700 7.61 7.61 7.33 2,218,135 3,905,900 -4.1
20/03/2023
7.52
 2,908,600 7.65 7.67 7.44 703,835 1,875,844 -20.9
17/03/2023
7.82
 2,990,200 7.69 7.82 7.56 2,159,100 857,200 24.1
16/03/2023
7.54
 2,118,500 7.82 7.90 7.44 534,500 939,100 -7.2
15/03/2023
7.82
 1,620,500 7.71 7.90 7.71 1,709,200 1,487,400 4.1
14/03/2023
7.63
 1,783,200 7.67 7.80 7.63 1,083,300 1,154,377 -1.3
13/03/2023
7.80
 2,748,900 7.69 7.86 7.65 2,145,800 369,218 32.8
10/03/2023
7.82
 1,476,300 7.69 7.82 7.63 1,127,700 294,400 15.4
09/03/2023
7.82
 1,197,800 7.82 7.90 7.69 436,100 182,675 4.7
08/03/2023
7.86
 2,053,200 7.61 7.86 7.61 1,381,200 494,610 16.5
07/03/2023
7.82
 3,500,800 7.56 7.86 7.56 4,761,383 2,769,151 36.9
06/03/2023
7.61
 3,111,700 7.54 7.71 7.40 2,420,900 982,900 25.9
03/03/2023
7.52
 1,240,100 7.61 7.63 7.35 862,500 305,100 9.9
02/03/2023
7.61
 1,843,400 7.44 7.61 7.42 1,372,900 467,100 16.3
01/03/2023
7.48
 1,535,500 7.21 7.52 7.04 317,200 178,139 2.5
28/02/2023
7.21
 1,218,400 7.18 7.37 7.18 821,700 159,324 11.3
27/02/2023
7.14
 1,971,100 7.40 7.40 7.14 140,900 1,111,375 -16.4
24/02/2023
7.40
 1,578,400 7.54 7.69 7.40 589,300 821,733 -4.1
23/02/2023
7.63
 2,996,200 7.75 7.75 7.44 662,680 1,952,200 -23.3
22/02/2023
7.82
 1,912,300 7.99 8.03 7.82 620,494 716,600 -1.8
21/02/2023
8.03
 3,492,800 7.94 8.03 7.86 1,780,200 445,519 25.4
20/02/2023
7.94
 2,806,900 7.80 7.94 7.73 1,244,075 368,150 16.5
17/02/2023
7.80
 1,997,300 7.71 7.80 7.65 902,522 1,136,100 -4.3
16/02/2023
7.82
 2,971,500 7.50 7.82 7.50 2,186,454 538,871 30.5
15/02/2023
7.52
 1,811,500 7.46 7.63 7.44 726,050 544,826 3.2
14/02/2023
7.46
 1,486,800 7.61 7.69 7.46 1,149,740 556,271 10.5
13/02/2023
7.63
 1,903,400 7.61 7.63 7.37 1,351,627 447,400 16.3
10/02/2023
7.67
 1,596,100 7.61 7.73 7.56 1,212,100 544,300 12.1
09/02/2023
7.69
 1,714,800 7.73 7.80 7.52 716,956 588,050 2.3
08/02/2023
7.73
 1,806,900 7.52 7.78 7.48 780,580 307,600 8.7
07/02/2023
7.61
 1,096,800 7.82 7.86 7.61 482,288 89,788 7.1
06/02/2023
7.82
 1,709,800 7.73 7.82 7.63 1,145,460 303,825 15.6
03/02/2023
7.84
 2,494,000 7.82 7.84 7.52 1,276,183 303,500 18.0
02/02/2023
7.75
 2,459,300 8.03 8.05 7.75 902,205 45,000 15.7
01/02/2023
8.03
 5,421,700 7.90 8.24 7.90 2,840,300 525,321 44.0
31/01/2023
7.88
 3,538,500 7.71 7.88 7.63 1,746,372 493,700 23.4
30/01/2023
7.71
 3,766,500 7.56 7.73 7.48 2,989,079 402,109 47.2
27/01/2023
7.48
 1,546,900 7.59 7.61 7.46 444,375 303,893 2.5
19/01/2023
7.40
 2,909,600 7.44 7.52 7.35 2,413,687 2,323,695 1.6
18/01/2023
7.37
 2,425,400 7.35 7.50 7.29 770,507 292,900 8.3
17/01/2023
7.29
 1,924,400 7.23 7.29 7.18 145,645 444,375 -5.2
16/01/2023
7.14
 2,329,200 7.12 7.18 7.06 1,915,248 1,297,687 10.4
13/01/2023
7.04
 1,976,100 7.10 7.16 7.02 441,011 898,500 -7.6
12/01/2023
7.02
 752,000 7.06 7.14 7.02 37,925 145,600 -1.8
11/01/2023
7.06
 2,548,800 7.08 7.14 7.02 773,037 1,415,300 -10.7
10/01/2023
7.08
 1,018,300 7.12 7.12 6.97 747,760 813,011 -1.1
09/01/2023
7.08
 1,219,200 7.02 7.12 6.99 239,303 37,925 3.4
06/01/2023
6.95
 1,712,400 6.93 7.14 6.91 77,480 301,600 -3.7
05/01/2023
6.93
 2,027,600 6.93 6.97 6.89 580,100 719,100 -2.3
04/01/2023
6.91
 1,634,700 7.10 7.10 6.91 602,450 239,400 5.9
03/01/2023
6.97
 946,300 6.80 6.97 6.72 925,550 717,480 3.4
30/12/2022
6.74
 1,525,800 6.72 6.74 6.61 83,930 656,700 -9.1
29/12/2022
6.72
 1,361,200 6.74 6.93 6.72 54,297 602,450 -8.7
28/12/2022
6.85
 1,180,400 6.93 6.97 6.76 446,522 608,950 -2.6
27/12/2022
6.91
 2,151,200 6.93 6.97 6.85 831,687 83,877 12.2
26/12/2022
6.87
 2,065,400 7.18 7.27 6.82 459,987 54,350 6.6
23/12/2022
7.18
 1,302,300 7.14 7.18 7.08 477,900 46,500 7.3
22/12/2022
7.12
 1,303,400 7.18 7.25 7.06 183,400 200,362 -0.3
21/12/2022
7.10
 2,288,900 7.18 7.18 6.97 521,793 6,902 8.7
20/12/2022
7.04
 6,344,800 7.35 7.40 6.91 1,825,000 1,664,169 2.7
19/12/2022
7.33
 4,321,600 7.40 7.56 7.33 885,700 245,463 11.1
16/12/2022
7.31
 6,009,700 7.08 7.37 7.08 1,240,776 521,793 12.4
15/12/2022
7.08
 5,372,600 7.06 7.10 6.95 789,184 1,825,000 -17.3
14/12/2022
6.95
 2,416,000 7.04 7.04 6.93 423,100 985,700 -9.3
13/12/2022
6.95
 3,731,900 7.10 7.10 6.80 931,643 1,352,076 -6.9
12/12/2022
6.85
 3,855,500 7.25 7.25 6.85 10,800 789,184 -12.6
09/12/2022
7.10
 2,828,900 7.18 7.18 6.97 667,761 323,100 5.8
08/12/2022
6.97
 4,564,600 6.89 7.08 6.85 916,203 1,077,543 -2.7
07/12/2022
6.72
 1,569,900 6.91 6.97 6.70 5,841 10,800 -0.1
06/12/2022
6.93
 5,460,300 7.37 7.37 6.93 492,254 667,761 -2.9
05/12/2022
7.16
 3,911,000 7.23 7.25 7.04 251,265 659,003 -6.9
02/12/2022
6.97
 2,276,600 6.80 6.97 6.80 147,730 5,841 2.3
01/12/2022
6.74
 3,183,800 6.76 6.82 6.61 65,608 552,854 -7.8
30/11/2022
6.57
 2,034,700 6.55 6.66 6.40 0 251,265 -3.9
29/11/2022
6.53
 1,844,100 6.55 6.66 6.34 88,621 167,730 -1.2
28/11/2022
6.53
 1,754,000 6.34 6.57 6.34 466,500 454,908 0.2
25/11/2022
6.32
 945,600 6.32 6.32 6.23 59,059 14,400 0.7
24/11/2022
6.25
 912,700 6.30 6.30 6.09 580,707 553,421 0.4
23/11/2022
6.19
 939,500 6.34 6.34 6.17 835,500 616,600 3.2
22/11/2022
6.19
 1,480,900 6.34 6.42 6.17 1,340,175 1,209,059 1.9
21/11/2022
6.25
 1,269,200 6.47 6.47 6.19 848,344 550,405 4.4
18/11/2022
6.34
 2,423,900 6.47 6.47 6.09 1,703,059 1,134,100 8.5
17/11/2022
6.47
 3,941,100 6.21 6.57 6.21 2,809,100 190,145 40.1
16/11/2022
6.30
 3,977,400 5.75 6.30 5.51 1,998,300 393,876 23.9
15/11/2022
5.92
 3,659,800 6.13 6.17 5.77 1,639,900 804,440 11.7
14/11/2022
6.17
 6,647,100 5.83 6.21 5.83 3,546,836 1,095,894 35.8
11/11/2022
6.25
 2,205,600 6.17 6.32 6.17 1,232,275 427,688 11.9
10/11/2022
6.17
 3,820,600 6.13 6.23 5.87 897,000 67,000 12.1
09/11/2022
6.25
 4,329,300 6.09 6.34 6.09 739,008 1,710,151 -14.4
08/11/2022
6.13
 6,443,500 5.64 6.13 5.64 268,307 2,383,466 -30.7
07/11/2022
6.06
 4,888,900 6.63 6.63 6.06 991,200 2,156,100 -16.7
04/11/2022
6.51
 7,049,900 6.63 6.76 6.30 831,500 4,277,625 -53.1
03/11/2022
6.76
 1,892,200 6.80 6.95 6.76 761,500 1,248,612 -7.8
02/11/2022
6.95
 1,795,400 7.02 7.04 6.87 410,500 533,483 -2.0
01/11/2022
7.02
 3,493,500 6.97 7.21 6.93 929,100 1,251,895 -5.4
31/10/2022
6.93
 1,557,600 6.89 7.02 6.76 163,500 597,911 -7.1
28/10/2022
6.97
 1,395,000 7.04 7.10 6.89 303,400 584,127 -4.6
27/10/2022
7.02
 2,175,400 6.74 7.02 6.61 182,600 954,800 -12.5
26/10/2022
6.74
 920,400 6.76 6.80 6.59 142,600 121,800 0.3

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc