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)
03/01/2020
4.52
 1,305,640 4.55 4.55 4.49 343,200 504,000 -4.4
02/01/2020
4.56
 2,142,970 4.51 4.56 4.45 11,950 1,484,000 -40.2
31/12/2019
4.52
 2,151,310 4.41 4.52 4.39 0 813,000 -22.0
30/12/2019
4.41
 898,050 4.43 4.43 4.39 171,730 524,760 -9.5
27/12/2019
4.43
 2,205,190 4.34 4.43 4.34 87,310 760,000 -17.9
26/12/2019
4.34
 660,670 4.36 4.38 4.33 109,800 291,140 -4.8
25/12/2019
4.38
 833,500 4.38 4.43 4.36 3,000 71,280 -1.8
24/12/2019
4.39
 1,607,030 4.32 4.43 4.32 198,620 500,000 -8.0
23/12/2019
4.31
 1,102,710 4.29 4.32 4.28 20,850 541,930 -13.7
20/12/2019
4.29
 895,980 4.29 4.30 4.28 5,420 419,690 -10.9
19/12/2019
4.29
 1,276,510 4.34 4.34 4.25 16,000 215,000 -5.2
18/12/2019
4.34
 1,218,070 4.35 4.42 4.29 33,580 255,030 -5.8
17/12/2019
4.42
 1,362,410 4.46 4.51 4.38 16,820 251,490 -6.4
16/12/2019
4.52
 1,188,090 4.58 4.58 4.51 117,130 318,380 -5.6
13/12/2019
4.58
 1,360,290 4.59 4.61 4.55 167,680 94,040 2.1
12/12/2019
4.59
 1,185,500 4.59 4.61 4.57 182,530 213,250 -0.9
11/12/2019
4.59
 1,296,400 4.51 4.61 4.51 198,000 120,160 2.1
10/12/2019
4.54
 1,009,950 4.59 4.61 4.52 334,000 500,000 -4.6
09/12/2019
4.59
 1,648,450 4.55 4.61 4.51 535,380 235,150 8.3
06/12/2019
4.56
 811,470 4.56 4.58 4.52 5,610 5,600 0.0
05/12/2019
4.57
 1,719,780 4.55 4.66 4.54 271,780 207,520 1.8
04/12/2019
4.47
 2,051,210 4.20 4.47 4.20 506,310 9,500 13.1
03/12/2019
4.19
 1,045,380 4.19 4.23 4.15 100,640 401,800 -7.7
02/12/2019
4.19
 954,080 4.34 4.34 4.19 5,000 273,740 -7.0
29/11/2019
4.34
 957,640 4.28 4.35 4.28 75,830 170 2.0
28/11/2019
4.29
 1,211,930 4.43 4.43 4.26 6,030 60,380 -1.4
27/11/2019
4.43
 1,153,210 4.56 4.57 4.43 61,580 108,750 -1.3
26/11/2019
4.56
 1,420,590 4.57 4.60 4.53 453,280 530,010 -2.1
25/11/2019
4.56
 961,390 4.56 4.60 4.52 24,400 92,520 -1.9
22/11/2019
4.56
 1,596,730 4.67 4.70 4.51 30,700 95,760 -1.8
21/11/2019
4.66
 1,711,790 4.71 4.74 4.66 85,010 28,630 1.6
20/11/2019
4.74
 1,671,860 4.72 4.76 4.67 362,600 106,860 7.3
19/11/2019
4.72
 1,798,650 4.71 4.73 4.69 554,540 244,730 8.9
18/11/2019
4.70
 3,249,280 4.66 4.80 4.64 766,530 0 22.1
15/11/2019
4.65
 2,507,740 4.75 4.76 4.65 48,400 51,360 -0.1
14/11/2019
4.75
 1,800,960 4.82 4.84 4.75 136,280 269,370 -3.9
13/11/2019
4.84
 2,306,790 4.83 4.84 4.78 332,720 231,190 3.0
12/11/2019
4.84
 2,025,350 4.84 4.85 4.78 71,800 167,980 -2.8
11/11/2019
4.85
 2,449,980 4.85 4.87 4.77 748,010 1,000 22.0
08/11/2019
4.86
 4,099,020 4.80 4.90 4.79 54,570 888,420 -24.8
07/11/2019
4.78
 1,764,160 4.77 4.79 4.74 13,690 12,000 0.0
06/11/2019
4.77
 1,981,650 4.84 4.84 4.77 39,010 175,900 -4.0
05/11/2019
4.84
 1,544,260 4.82 4.84 4.79 207,600 18,400 5.5
04/11/2019
4.84
 2,666,690 4.79 4.84 4.78 546,340 693,300 -4.4
01/11/2019
4.80
 1,528,630 4.81 4.83 4.75 119,140 181,900 -1.8
31/10/2019
4.83
 4,007,290 4.74 4.85 4.74 645,690 883,540 -7.0
30/10/2019
4.74
 2,171,950 4.71 4.75 4.70 263,800 470,000 -6.0
29/10/2019
4.72
 1,446,260 4.72 4.75 4.68 26,000 282,080 -7.4
28/10/2019
4.74
 1,730,470 4.75 4.76 4.70 26,260 110,000 -2.4
25/10/2019
4.74
 1,586,170 4.78 4.79 4.71 300 623,000 -18.0
24/10/2019
4.79
 4,608,210 4.62 4.79 4.61 793,030 884,010 -2.7
23/10/2019
4.63
 2,508,290 4.57 4.63 4.56 1,088,680 712,210 10.5
22/10/2019
4.58
 1,251,450 4.59 4.63 4.57 2,050 213,280 -5.9
21/10/2019
4.59
 1,170,010 4.57 4.60 4.57 150,000 121,360 0.8
18/10/2019
4.58
 1,281,060 4.59 4.60 4.56 50 8,000 -0.2
17/10/2019
4.57
 1,948,760 4.61 4.62 4.57 101,000 108,500 -0.2
16/10/2019
4.62
 1,068,290 4.64 4.65 4.61 211,420 256,050 -1.3
15/10/2019
4.64
 1,432,200 4.66 4.68 4.61 157,080 140,000 0.5
14/10/2019
4.66
 2,796,220 4.61 4.66 4.61 54,860 861,700 -22.8
11/10/2019
4.59
 2,265,090 4.54 4.61 4.53 50,700 1,172,240 -31.4
10/10/2019
4.53
 1,538,160 4.52 4.53 4.49 276,480 583,180 -8.4
09/10/2019
4.51
 1,299,340 4.52 4.53 4.50 24,900 458,120 -11.9
08/10/2019
4.52
 1,646,150 4.49 4.53 4.47 395,350 500,670 -2.9
07/10/2019
4.49
 1,407,810 4.51 4.54 4.47 276,650 305,000 -0.8
04/10/2019
4.51
 1,733,690 4.56 4.60 4.49 103,530 649,200 -15.1
03/10/2019
4.56
 2,394,270 4.58 4.61 4.51 700,000 1,108,630 -11.3
02/10/2019
4.61
 2,485,740 4.62 4.66 4.60 1,567,800 1,228,820 9.6
01/10/2019
4.63
 4,476,330 4.54 4.66 4.54 2,542,980 1,925,010 17.3
30/09/2019
4.54
 3,492,130 4.37 4.60 4.37 909,500 1,029,450 -3.4
27/09/2019
4.37
 2,109,570 4.34 4.38 4.33 464,800 1,101,240 -16.9
26/09/2019
4.34
 1,921,770 4.33 4.36 4.32 648,500 1,087,530 -11.6
25/09/2019
4.34
 1,218,460 4.30 4.34 4.29 640,860 353,080 7.6
24/09/2019
4.30
 1,312,330 4.32 4.33 4.28 319,660 275,820 1.1
23/09/2019
4.33
 924,710 4.32 4.33 4.30 210,600 300,000 -2.4
20/09/2019
4.32
 1,212,560 4.32 4.34 4.31 7,800 221,280 -5.6
19/09/2019
4.32
 1,610,140 4.27 4.34 4.27 213,900 467,930 -6.7
18/09/2019
4.28
 905,560 4.29 4.30 4.27 1,400 198,200 -5.1
17/09/2019
4.29
 1,571,630 4.30 4.31 4.26 775,500 379,970 10.3
16/09/2019
4.31
 2,225,270 4.20 4.33 4.25 150,000 435,500 -7.5
13/09/2019
4.26
 1,831,310 4.20 4.29 4.19 0 0 0
12/09/2019
4.21
 1,301,200 4.16 4.22 4.15 4,000 250,810 -6.3
11/09/2019
4.16
 1,300,750 4.16 4.17 4.08 4,900 253,500 -6.2
10/09/2019
4.16
 1,230,850 4.19 4.19 4.07 242,190 300,490 -1.4
09/09/2019
4.18
 806,820 4.18 4.20 4.14 300 116,040 -2.9
06/09/2019
4.18
 996,760 4.18 4.20 4.14 10,000 382,850 -9.5
05/09/2019
4.19
 909,790 4.20 4.20 4.14 10,200 508,240 -12.7
04/09/2019
4.19
 976,200 4.25 4.24 4.17 15,210 295,850 -7.2
03/09/2019
4.21
 1,398,210 4.25 4.25 4.20 719,400 849,700 -3.4
30/08/2019
4.26
 1,027,180 4.29 4.32 4.23 16,820 250,000 -6.1
29/08/2019
4.30
 2,307,000 4.32 4.33 4.17 382,610 1,281,840 -23.1
28/08/2019
4.33
 720,970 4.34 4.34 4.30 218,000 247,010 -0.8
27/08/2019
4.34
 2,423,010 4.31 4.34 4.30 1,034,670 297,000 19.5
26/08/2019
4.31
 1,276,690 4.31 4.31 4.23 177,000 221,560 -1.2
23/08/2019
4.33
 893,370 4.33 4.33 4.30 210,000 0 5.5
22/08/2019
4.34
 914,360 4.33 4.34 4.31 70,050 8,500 1.6
21/08/2019
4.34
 1,292,810 4.30 4.34 4.28 529,520 201,660 8.6
20/08/2019
4.31
 995,850 4.31 4.32 4.27 460,920 400,000 1.6
19/08/2019
4.32
 623,530 4.33 4.34 4.29 331,500 218,750 3.0
16/08/2019
4.33
 1,822,580 4.31 4.34 4.29 568,270 431,170 3.6
15/08/2019
4.32
 1,724,750 4.22 4.32 4.21 112,000 100,000 0.3

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