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)
03/06/2020
4.67
 1,999,730 4.67 4.67 4.43 487,460 151,030 9.5
02/06/2020
4.37
 2,242,700 4.37 4.37 4.34 295,490 130,340 4.4
01/06/2020
4.09
 890,790 3.97 4.10 3.97 67,310 56,090 0.3
29/05/2020
3.97
 937,900 3.87 3.97 3.81 287,400 237,300 1.3
28/05/2020
3.88
 510,180 3.93 3.93 3.88 58,000 197,200 -3.3
27/05/2020
3.88
 850,800 4.07 4.07 3.88 67,600 117,120 -1.2
26/05/2020
3.99
 755,080 3.88 3.99 3.88 27,850 65,310 -0.9
25/05/2020
3.95
 942,600 3.93 4.00 3.90 200,050 243,010 -1.0
22/05/2020
3.92
 1,046,640 3.93 4.02 3.91 14,540 104,760 -2.2
21/05/2020
4.11
 1,123,550 3.79 4.11 3.79 110,180 61,470 1.2
20/05/2020
3.84
 435,170 3.82 3.86 3.82 95,610 28,470 1.6
19/05/2020
3.86
 1,318,090 3.88 3.92 3.82 280,410 25,540 6.0
18/05/2020
3.80
 880,590 3.72 3.80 3.70 302,470 83,970 5.0
15/05/2020
3.75
 561,390 3.77 3.85 3.70 20,650 80,440 -1.4
14/05/2020
3.77
 860,840 3.80 3.85 3.77 29,310 165,180 -3.2
13/05/2020
3.88
 2,269,340 3.70 3.92 3.64 640,190 97,090 12.3
12/05/2020
3.72
 1,016,600 3.70 3.75 3.68 22,260 99,930 -1.8
11/05/2020
3.70
 1,469,200 3.70 3.75 3.61 86,370 90,320 -1.0
08/05/2020
3.67
 2,216,860 3.49 3.73 3.49 206,910 484,830 -6.3
07/05/2020
3.49
 1,204,160 3.57 3.57 3.48 37,660 841,370 -17.1
06/05/2020
3.51
 393,860 3.54 3.54 3.47 123,620 153,500 -0.6
05/05/2020
3.55
 1,177,050 3.54 3.56 3.46 79,560 294,190 -4.6
04/05/2020
3.53
 1,813,200 3.38 3.55 3.37 1,022,660 184,500 17.8
29/04/2020
3.38
 2,104,730 3.38 3.39 3.35 1,225,680 1,659,460 -8.9
28/04/2020
3.37
 1,656,080 3.36 3.39 3.29 1,025,190 2,192,350 -23.7
27/04/2020
3.36
 1,764,890 3.34 3.41 3.32 165,050 805,180 -13.1
24/04/2020
3.38
 2,076,040 3.38 3.38 3.29 23,050 1,590,160 -32.0
23/04/2020
3.38
 2,254,760 3.44 3.48 3.31 17,500 1,476,810 -30.0
22/04/2020
3.41
 1,488,030 3.20 3.43 3.16 326,370 369,590 -0.9
21/04/2020
3.29
 2,215,800 3.41 3.44 3.27 1,520,960 1,113,060 8.4
20/04/2020
3.50
 1,505,740 3.57 3.60 3.48 1,406,540 1,743,800 -7.2
17/04/2020
3.52
 2,464,460 3.56 3.61 3.52 54,800 1,384,200 -28.8
16/04/2020
3.43
 1,764,670 3.38 3.48 3.34 772,740 830,510 -1.2
15/04/2020
3.38
 1,176,120 3.28 3.38 3.28 219,190 131,630 1.8
14/04/2020
3.28
 1,069,550 3.32 3.32 3.20 103,490 1,044,860 -18.6
13/04/2020
3.31
 1,621,270 3.27 3.31 3.17 120,480 2,635,500 -50.3
10/04/2020
3.28
 1,576,090 3.30 3.36 3.25 48,620 1,084,850 -20.8
09/04/2020
3.38
 2,083,860 3.38 3.41 3.30 17,110 1,241,750 -24.9
08/04/2020
3.38
 1,080,520 3.36 3.39 3.29 36,380 392,030 -7.2
07/04/2020
3.40
 1,134,650 3.36 3.43 3.29 196,210 563,750 -7.4
06/04/2020
3.36
 2,020,520 3.21 3.36 3.21 13,690 968,370 -19.0
03/04/2020
3.20
 1,133,750 3.13 3.20 3.11 65,920 712,470 -12.4
01/04/2020
3.11
 752,190 2.93 3.11 2.93 125,270 92,310 0.6
31/03/2020
2.92
 1,498,980 2.94 3.00 2.64 111,270 304,000 -3.4
30/03/2020
2.83
 1,797,420 2.87 2.87 2.79 99,530 450,880 -6.0
27/03/2020
2.99
 1,966,000 3.20 3.20 2.99 40,020 207,090 -3.1
26/03/2020
3.21
 3,422,990 3.25 3.26 3.10 142,620 436,000 -5.7
25/03/2020
3.26
 2,066,330 3.26 3.26 3.14 289,420 198,600 1.8
24/03/2020
3.11
 1,649,110 3.19 3.23 3.07 136,590 423,580 -5.5
23/03/2020
3.19
 695,880 3.21 3.21 3.19 10,900 347,020 -6.5
20/03/2020
3.43
 1,539,210 3.39 3.43 3.24 52,850 611,220 -11.2
19/03/2020
3.43
 2,289,340 3.44 3.44 3.25 114,220 614,970 -10.7
18/03/2020
3.49
 1,712,110 3.60 3.60 3.45 114,220 614,970 -10.7
17/03/2020
3.48
 3,084,830 3.48 3.70 3.33 121,710 709,830 -12.4
16/03/2020
3.56
 2,497,160 3.66 3.77 3.51 1,235,000 2,897,260 -36.1
13/03/2020
3.77
 3,270,420 3.48 3.84 3.48 213,260 321,500 -2.5
12/03/2020
3.74
 2,178,450 3.96 3.96 3.74 74,970 148,520 -1.7
11/03/2020
4.02
 1,355,180 4.26 4.26 3.93 135,270 113,060 0.5
10/03/2020
4.23
 2,498,670 4.11 4.37 4.10 194,610 764,270 -14.8
09/03/2020
4.27
 1,611,800 4.39 4.40 4.27 503,780 232,660 7.0
06/03/2020
4.59
 720,180 4.57 4.59 4.51 11,330 62,240 -1.4
05/03/2020
4.59
 1,184,690 4.63 4.70 4.55 89,240 257,610 -4.8
04/03/2020
4.61
 1,566,000 4.54 4.63 4.54 71,530 500,460 -12.0
03/03/2020
4.54
 2,539,510 4.59 4.64 4.52 137,070 1,478,020 -37.5
02/03/2020
4.54
 1,320,040 4.54 4.59 4.49 204,630 668,120 -12.9
28/02/2020
4.56
 1,033,040 4.52 4.56 4.46 249,650 571,800 -9.0
27/02/2020
4.59
 1,243,660 4.55 4.61 4.53 315,780 675,140 -10.0
26/02/2020
4.54
 1,200,270 4.54 4.63 4.48 466,720 395,110 2.0
25/02/2020
4.59
 1,834,510 4.43 4.60 4.42 494,920 602,050 -3.0
24/02/2020
4.47
 1,366,630 4.59 4.60 4.47 672,510 313,590 10.0
21/02/2020
4.66
 1,193,560 4.65 4.70 4.62 371,400 282,800 2.5
20/02/2020
4.66
 1,144,200 4.68 4.70 4.64 15,290 173,170 -4.5
19/02/2020
4.67
 1,704,650 4.70 4.70 4.61 312,990 319,130 -0.2
18/02/2020
4.70
 1,079,920 4.70 4.75 4.70 45,800 246,460 -5.8
17/02/2020
4.71
 2,070,830 4.69 4.71 4.68 414,350 475,930 -1.8
14/02/2020
4.69
 2,113,640 4.79 4.84 4.69 169,400 228,900 -1.7
13/02/2020
4.79
 1,237,040 4.79 4.84 4.77 640,570 481,800 4.6
12/02/2020
4.79
 1,790,130 4.76 4.90 4.76 340,560 563,490 -6.5
11/02/2020
4.75
 2,634,890 4.82 4.85 4.73 1,686,840 1,929,870 -7.0
10/02/2020
4.84
 1,230,340 4.89 4.90 4.78 237,740 109,500 3.8
07/02/2020
4.91
 1,757,480 4.90 4.93 4.85 1,120,500 400,880 21.5
06/02/2020
4.90
 3,301,040 4.66 4.92 4.65 1,158,010 344,170 23.7
05/02/2020
4.66
 1,330,510 4.52 4.67 4.47 1,301,830 54,560 35.0
04/02/2020
4.52
 1,620,490 4.43 4.54 4.40 760,240 63,230 19.1
03/02/2020
4.43
 1,825,080 4.43 4.50 4.19 556,740 57,060 13.2
31/01/2020
4.43
 1,891,250 4.57 4.57 4.26 6,240 385,330 -10.1
30/01/2020
4.58
 1,695,770 4.70 4.70 4.58 648,400 211,000 12.4
22/01/2020
4.75
 2,241,630 4.75 4.76 4.67 317,150 575,000 -7.4
21/01/2020
4.75
 1,656,380 4.63 4.77 4.62 414,110 253,030 4.6
20/01/2020
4.63
 939,700 4.68 4.68 4.61 91,130 152,390 -1.7
17/01/2020
4.68
 2,061,530 4.70 4.75 4.68 239,920 193,730 1.3
16/01/2020
4.70
 2,717,120 4.55 4.70 4.54 1,442,530 297,190 32.6
15/01/2020
4.55
 712,440 4.59 4.60 4.53 8,010 7,080 0.0
14/01/2020
4.59
 813,000 4.54 4.61 4.52 17,100 80 0.5
13/01/2020
4.57
 866,380 4.61 4.61 4.53 25,460 580 0.7
10/01/2020
4.61
 1,917,360 4.52 4.66 4.52 379,070 660 10.6
09/01/2020
4.51
 2,024,450 4.38 4.52 4.37 13,720 35,490 -0.6
08/01/2020
4.38
 1,954,710 4.36 4.41 4.29 235,330 832,290 -15.9
07/01/2020
4.38
 865,630 4.43 4.43 4.36 200,100 541,520 -9.1
06/01/2020
4.43
 1,309,500 4.51 4.51 4.39 7,850 169,910 -4.4

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