Ngân hàng TMCP Phát triển TPHCM (hdb)

21.80
0
(0%)
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)
03/06/2022
8.59
 1,109,800 8.76 8.79 8.52 373,600 121,700 6.4
02/06/2022
8.79
 1,996,500 8.84 8.86 8.74 1,573,900 109,500 38.1
01/06/2022
8.84
 2,355,800 8.82 8.94 8.65 812,100 106,200 18.5
31/05/2022
8.82
 2,242,700 8.74 8.82 8.69 1,390,900 158,100 32.2
30/05/2022
8.74
 1,969,700 8.82 8.82 8.69 1,162,700 156,400 26.0
27/05/2022
8.72
 1,672,700 8.62 8.74 8.55 853,100 104,000 19.3
26/05/2022
8.64
 1,879,100 8.55 8.72 8.55 710,200 379,000 8.5
25/05/2022
8.67
 3,348,900 8.32 8.67 8.32 964,000 154,700 20.8
24/05/2022
8.32
 2,350,200 8.15 8.32 8.06 1,326,600 127,200 29.5
23/05/2022
8.18
 2,385,600 8.32 8.33 8.00 1,397,300 542,700 20.7
20/05/2022
8.23
 2,321,500 8.22 8.35 8.11 1,271,800 383,800 21.6
19/05/2022
8.22
 3,109,400 8.00 8.25 7.86 1,513,000 612,300 21.9
18/05/2022
8.11
 2,847,700 8.11 8.23 7.98 1,171,300 491,900 16.3
17/05/2022
8.11
 2,515,100 7.74 8.11 7.45 519,400 233,600 6.9
16/05/2022
7.61
 2,452,800 7.74 7.76 7.44 468,900 169,500 6.7
13/05/2022
7.51
 4,888,300 7.74 7.88 7.27 891,600 376,400 11.6
12/05/2022
7.76
 2,914,500 8.11 8.13 7.71 403,600 430,200 -0.5
11/05/2022
8.20
 1,473,500 8.15 8.28 8.03 358,200 403,700 -1.1
10/05/2022
8.13
 3,446,700 7.64 8.18 7.57 495,300 330,900 4.0
09/05/2022
7.78
 4,028,300 7.96 8.10 7.71 358,100 315,800 1.0
06/05/2022
8.13
 2,186,300 8.22 8.38 8.11 57,600 146,400 -2.1
05/05/2022
8.50
 1,473,300 8.45 8.52 8.28 217,800 227,400 -0.2
04/05/2022
8.38
 2,188,600 8.54 8.55 8.38 56,200 181,200 -3.1
29/04/2022
8.55
 2,248,100 8.57 8.60 8.45 778,500 173,300 15.3
28/04/2022
8.52
 2,841,700 8.45 8.60 8.45 1,609,400 302,700 33.0
27/04/2022
8.45
 2,477,600 8.22 8.52 8.10 245,500 152,800 2.3
26/04/2022
8.28
 4,387,900 7.78 8.32 7.67 1,136,400 130,400 24.2
25/04/2022
7.96
 4,043,700 8.50 8.59 7.91 577,500 223,200 8.7
22/04/2022
8.50
 3,343,400 8.50 8.69 8.35 318,900 1,334,700 -25.5
21/04/2022
8.42
 4,749,600 8.69 8.72 8.15 749,400 80,800 16.9
20/04/2022
8.71
 3,150,300 8.76 8.86 8.69 620,000 530,500 2.3
19/04/2022
8.76
 3,081,000 8.93 8.96 8.74 524,100 144,100 9.9
18/04/2022
8.79
 3,617,400 8.89 9.03 8.65 477,500 168,000 8.1
15/04/2022
8.89
 5,895,200 9.23 9.30 8.87 92,500 197,600 -2.7
14/04/2022
9.23
 3,783,800 9.47 9.50 9.23 181,400 261,000 -2.2
13/04/2022
9.47
 3,384,900 9.40 9.55 9.30 177,000 43,500 3.7
12/04/2022
9.40
 3,126,000 9.55 9.57 9.33 199,100 181,800 0.5
08/04/2022
9.55
 2,462,900 9.80 9.89 9.55 65,300 85,800 -0.6
07/04/2022
9.77
 6,900,400 9.85 9.97 9.77 103,200 229,200 -3.7
06/04/2022
9.80
 4,630,400 9.67 9.89 9.65 134,600 9,800 3.6
05/04/2022
9.72
 2,532,700 9.84 9.97 9.72 673,700 220,500 13.1
04/04/2022
9.84
 5,171,400 10.11 10.11 9.80 367,300 465,400 -2.9
01/04/2022
9.96
 7,510,400 9.50 9.96 9.47 201,400 31,000 4.9
31/03/2022
9.58
 2,562,900 9.69 9.70 9.52 792,300 148,700 18.3
30/03/2022
9.57
 5,840,700 9.36 9.60 9.33 2,358,000 122,400 63.0
29/03/2022
9.31
 1,820,800 9.28 9.36 9.21 60,500 9,000 1.4
28/03/2022
9.26
 3,373,300 9.36 9.53 9.23 854,100 147,200 19.6
25/03/2022
9.45
 2,374,000 9.50 9.53 9.45 896,900 106,200 22.2
24/03/2022
9.50
 2,563,200 9.47 9.57 9.40 494,800 14,700 13.5
23/03/2022
9.47
 2,676,600 9.60 9.64 9.47 411,000 122,200 8.2
22/03/2022
9.57
 3,100,400 9.62 9.64 9.52 243,600 169,900 2.1
21/03/2022
9.57
 3,361,200 9.33 9.57 9.33 353,500 104,100 6.9
18/03/2022
9.33
 2,331,600 9.42 9.52 9.33 115,300 193,900 -2.2
17/03/2022
9.30
 3,335,700 9.28 9.40 9.21 884,800 37,500 23.3
16/03/2022
9.18
 3,690,400 9.26 9.26 9.13 339,600 1,334,000 -27.0
15/03/2022
9.20
 2,024,200 9.18 9.28 9.16 60,400 407,700 -9.4
14/03/2022
9.16
 2,358,200 9.21 9.25 9.11 120,900 101,500 0.5
11/03/2022
9.23
 2,941,600 9.11 9.26 9.09 269,300 283,200 -0.4
10/03/2022
9.11
 4,006,000 9.31 9.31 9.11 358,900 2,594,000 -60.7
09/03/2022
9.13
 4,310,900 9.23 9.30 9.13 80,000 1,389,400 -35.6
08/03/2022
9.25
 4,817,700 9.26 9.33 9.23 115,000 1,444,100 -36.5
07/03/2022
9.26
 6,996,500 9.36 9.36 9.18 560,700 3,677,200 -85.2
04/03/2022
9.47
 3,674,300 9.64 9.64 9.47 471,200 1,665,300 -33.6
03/03/2022
9.55
 4,099,800 9.36 9.55 9.23 955,900 258,600 19.4
02/03/2022
9.25
 11,479,300 9.55 9.60 9.23 647,400 6,168,400 -153.3
01/03/2022
9.65
 6,802,600 9.74 9.77 9.58 92,900 1,991,700 -54.1
28/02/2022
9.74
 4,814,300 9.91 9.92 9.69 151,600 2,007,500 -53.6
25/02/2022
9.89
 4,047,700 9.87 9.99 9.84 2,488,700 1,747,800 21.7
24/02/2022
9.74
 14,817,600 9.97 9.99 9.47 641,400 8,534,100 -226.8
23/02/2022
10.02
 4,830,000 10.01 10.11 9.97 807,100 1,091,200 -8.4
22/02/2022
9.99
 4,648,000 9.85 10.02 9.79 77,800 208,600 -3.8
21/02/2022
10.01
 6,166,700 9.91 10.02 9.75 216,700 182,500 1.0
18/02/2022
9.97
 3,744,200 9.94 10.01 9.87 163,100 67,600 2.8
17/02/2022
10.06
 3,130,000 9.94 10.06 9.87 165,000 148,200 0.5
16/02/2022
9.89
 4,300,300 10.07 10.09 9.84 118,100 1,288,700 -34.3
15/02/2022
9.97
 5,535,200 9.87 10.04 9.75 290,500 1,745,000 -42.5
14/02/2022
9.87
 15,851,700 10.31 10.41 9.87 1,030,200 6,424,600 -161.5
11/02/2022
10.55
 4,089,300 10.62 10.70 10.51 173,700 1,362,500 -37.2
10/02/2022
10.65
 5,831,800 10.58 10.70 10.46 1,196,500 179,500 31.9
09/02/2022
10.68
 7,762,300 10.72 10.99 10.65 472,300 1,206,600 -23.5
08/02/2022
10.62
 5,773,600 10.53 10.75 10.45 517,800 290,300 7.1
07/02/2022
10.51
 5,636,100 10.62 10.78 10.51 1,182,500 316,100 27.3
28/01/2022
10.45
 4,433,000 10.45 10.58 10.40 693,400 175,400 16.1
27/01/2022
10.41
 4,975,900 10.38 10.65 10.31 683,700 585,100 3.1
26/01/2022
10.38
 8,119,600 10.28 10.65 10.18 539,000 667,900 -4.8
25/01/2022
10.16
 4,307,300 9.80 10.16 9.79 645,200 149,100 14.6
24/01/2022
9.80
 4,631,300 9.87 10.07 9.70 570,000 158,000 12.1
21/01/2022
9.87
 3,996,600 9.80 10.14 9.74 53,700 136,200 -2.4
20/01/2022
9.84
 2,442,200 9.70 9.91 9.60 1,053,900 159,900 25.8
19/01/2022
9.72
 2,704,200 9.99 10.07 9.70 194,200 722,100 -15.4
18/01/2022
9.99
 4,770,700 9.89 10.11 9.64 1,042,300 66,100 28.5
17/01/2022
9.80
 7,549,400 10.41 10.65 9.80 599,100 690,100 -3.0
14/01/2022
10.35
 2,685,100 10.24 10.48 10.21 180,100 69,000 3.4
13/01/2022
10.41
 10,388,600 10.58 10.99 10.41 727,100 844,700 -3.6
12/01/2022
10.46
 5,575,800 9.87 10.55 9.80 306,000 368,000 -1.7
11/01/2022
9.91
 4,728,700 9.97 10.14 9.80 259,100 114,200 4.3
10/01/2022
10.01
 5,767,800 10.18 10.35 10.01 814,000 220,600 17.9
07/01/2022
10.24
 4,097,600 10.31 10.43 10.23 164,600 459,200 -8.9
06/01/2022
10.31
 6,758,800 10.18 10.50 10.13 1,120,200 847,700 8.2
05/01/2022
10.31
 6,545,900 10.48 10.56 10.31 341,000 235,800 3.2

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