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)
14/08/2019
4.31
 1,459,040 4.27 4.31 4.21 755,970 344,080 10.7
13/08/2019
4.27
 1,066,250 4.27 4.28 4.20 168,280 212,050 -1.1
12/08/2019
4.29
 1,252,920 4.34 4.34 4.23 595,000 180,990 10.8
09/08/2019
4.31
 3,855,360 4.10 4.31 4.09 1,652,280 487,690 30.0
08/08/2019
4.10
 1,542,970 4.10 4.10 4.03 561,010 341,500 5.4
07/08/2019
4.10
 1,645,830 4.20 4.10 4.02 72,600 261,800 -4.7
06/08/2019
4.10
 2,045,940 4.20 4.20 4.01 226,400 400,500 -4.3
05/08/2019
4.20
 1,080,940 4.26 4.27 4.19 15,000 161,000 -3.8
02/08/2019
4.27
 1,994,450 4.25 4.27 4.21 722,740 151,600 14.8
01/08/2019
4.26
 1,079,040 4.26 4.26 4.24 91,800 250,000 -4.1
31/07/2019
4.25
 1,225,140 4.28 4.28 4.23 0 219,480 -5.7
30/07/2019
4.26
 1,082,500 4.27 4.27 4.24 0 200,000 -5.2
29/07/2019
4.26
 924,560 4.26 4.28 4.25 1,000 40,860 -1.0
26/07/2019
4.27
 1,269,290 4.28 4.29 4.23 100 3,000 -0.1
25/07/2019
4.29
 1,259,970 4.28 4.30 4.23 30,500 13,780 0.4
24/07/2019
4.28
 507,930 4.29 4.31 4.25 13,930 0 0.4
23/07/2019
4.29
 892,560 4.28 4.29 4.25 11,530 650 0.3
22/07/2019
4.28
 775,190 4.33 4.34 4.25 6,000 0 0.2
19/07/2019
4.33
 910,900 4.32 4.34 4.29 1,900 10,000 -0.2
18/07/2019
4.32
 1,073,860 4.34 4.34 4.26 30,800 10 0.8
17/07/2019
4.33
 1,838,690 4.28 4.33 4.26 304,500 15,000 7.6
16/07/2019
4.27
 1,018,830 4.27 4.29 4.26 300,870 320,000 -0.5
15/07/2019
4.28
 971,410 4.28 4.30 4.24 200,850 210,000 -0.3
12/07/2019
4.29
 1,058,860 4.28 4.29 4.25 230,400 290,200 -1.6
11/07/2019
4.28
 1,058,820 4.25 4.30 4.25 500,030 510,250 -0.3
10/07/2019
4.25
 1,818,100 4.28 4.28 4.22 517,110 524,960 -0.2
09/07/2019
4.29
 1,465,910 4.26 4.29 4.20 1,020 291,000 -7.5
08/07/2019
4.26
 1,276,780 4.29 4.29 4.24 8,760 380,780 -9.7
05/07/2019
4.30
 1,051,800 4.34 4.37 4.30 649,570 509,520 3.7
04/07/2019
4.34
 1,596,370 4.33 4.34 4.29 100 571,010 -15.0
03/07/2019
4.31
 1,192,780 4.33 4.36 4.29 136,610 475,310 -8.9
02/07/2019
4.34
 1,672,670 4.34 4.40 4.30 129,480 1,041,570 -24.1
01/07/2019
4.41
 1,206,760 4.41 4.51 4.38 52,990 345,010 -7.9
28/06/2019
4.51
 1,728,220 4.51 4.51 4.25 431,170 344,160 2.7
27/06/2019
4.35
 720,990 4.35 4.39 4.34 0 245,420 -6.5
26/06/2019
4.36
 1,348,500 4.36 4.39 4.34 0 100,000 -2.7
25/06/2019
4.38
 641,150 4.36 4.39 4.35 253,000 402,200 -4.0
24/06/2019
4.37
 846,740 4.38 4.39 4.35 53,500 437,800 -10.2
21/06/2019
4.36
 1,912,930 4.41 4.43 4.34 48,600 454,130 -10.9
20/06/2019
4.41
 1,786,910 4.34 4.42 4.33 106,510 550,200 -11.9
19/06/2019
4.30
 1,856,260 4.30 4.33 4.10 100,310 599,360 -13.0
18/06/2019
4.26
 1,248,130 4.35 4.38 4.22 50,520 213,570 -4.3
17/06/2019
4.34
 1,006,060 4.38 4.39 4.32 100,330 122,650 -0.6
14/06/2019
4.36
 1,780,120 4.38 4.41 4.33 66,500 563,650 -13.2
13/06/2019
4.36
 1,028,590 4.38 4.40 4.34 62,510 263,730 -5.4
12/06/2019
4.39
 1,192,730 4.39 4.41 4.35 252,290 240,400 0.3
11/06/2019
4.38
 865,430 4.36 4.41 4.35 38,710 427,000 -10.4
10/06/2019
4.39
 1,287,780 4.41 4.43 4.34 152,010 276,620 -3.4
07/06/2019
4.41
 941,190 4.38 4.41 4.34 68,000 298,380 -6.2
06/06/2019
4.39
 779,490 4.38 4.43 4.38 2,710 267,570 -7.1
05/06/2019
4.41
 1,688,710 4.37 4.42 4.36 206,000 443,000 -6.4
04/06/2019
4.36
 1,348,200 4.36 4.39 4.31 100,990 245,200 -3.8
03/06/2019
4.38
 1,491,650 4.47 4.47 4.34 184,320 188,600 -0.1
31/05/2019
4.47
 1,768,000 4.47 4.49 4.41 172,750 7,000 4.5
30/05/2019
4.48
 2,254,410 4.41 4.49 4.39 307,610 7,000 8.2
29/05/2019
4.42
 1,761,010 4.39 4.43 4.34 221,410 0 5.9
28/05/2019
4.41
 1,003,730 4.41 4.43 4.33 28,500 169,940 -3.8
27/05/2019
4.42
 961,600 4.34 4.43 4.34 15,000 0 0.4
24/05/2019
4.34
 883,450 4.33 4.38 4.30 14,580 21,970 -0.2
23/05/2019
4.34
 1,685,350 4.43 4.43 4.29 10 683,000 -18.1
22/05/2019
4.43
 665,200 4.43 4.46 4.40 1,700 182,760 -4.9
21/05/2019
4.44
 1,555,260 4.45 4.47 4.40 3,900 580,170 -15.6
20/05/2019
4.45
 1,315,780 4.45 4.46 4.40 470 325,000 -8.8
17/05/2019
4.43
 1,413,840 4.47 4.47 4.38 9,200 337,870 -8.8
16/05/2019
4.47
 2,217,020 4.49 4.53 4.39 54,200 355,000 -8.2
15/05/2019
4.52
 2,499,810 4.43 4.53 4.38 200 567,700 -15.5
14/05/2019
4.46
 1,545,870 4.49 4.52 4.39 220 261,000 -7.1
13/05/2019
4.52
 3,370,690 4.46 4.52 4.38 10,040 883,300 -23.8
10/05/2019
4.46
 1,642,950 4.39 4.51 4.35 10 191,810 -5.2
09/05/2019
4.38
 1,578,090 4.31 4.38 4.27 201,000 230,930 -0.8
08/05/2019
4.31
 2,118,830 4.26 4.31 4.20 8,000 373,430 -9.5
07/05/2019
4.28
 1,855,910 4.47 4.50 4.28 16,400 1,101,750 -28.9
06/05/2019
4.47
 992,700 4.57 4.57 4.46 12,400 207,290 -5.3
03/05/2019
4.59
 1,351,590 4.60 4.61 4.52 10 69,220 -1.9
02/05/2019
4.60
 1,303,850 4.62 4.62 4.56 19,400 359,800 -9.5
26/04/2019
4.61
 944,690 4.63 4.64 4.59 15,010 89,190 -2.1
25/04/2019
4.61
 1,239,480 4.66 4.66 4.55 7,000 500,000 -13.8
24/04/2019
4.65
 1,127,760 4.64 4.66 4.61 65,700 130,000 -1.8
23/04/2019
4.63
 1,394,220 4.62 4.66 4.58 156,850 32,060 3.5
22/04/2019
4.61
 1,243,600 4.62 4.62 4.54 600 33,760 -0.9
19/04/2019
4.61
 938,990 4.61 4.61 4.57 26,500 4,000 0.6
18/04/2019
4.61
 1,155,030 4.64 4.66 4.57 0 106,050 -3.0
17/04/2019
4.67
 1,064,030 4.70 4.73 4.67 56,110 10,740 1.3
16/04/2019
4.69
 1,465,250 4.53 4.69 4.51 688,160 10,670 19.1
12/04/2019
4.54
 1,429,660 4.58 4.60 4.51 8,300 510,610 -13.9
11/04/2019
4.58
 1,056,670 4.62 4.64 4.58 24,060 260,420 -6.6
10/04/2019
4.61
 1,714,100 4.68 4.69 4.59 555,100 534,270 0.6
09/04/2019
4.71
 1,880,540 4.74 4.79 4.66 120 1,004,140 -28.9
08/04/2019
4.74
 1,065,960 4.77 4.78 4.71 7,120 272,020 -7.7
05/04/2019
4.79
 1,364,970 4.77 4.79 4.74 2,610 428,550 -12.4
04/04/2019
4.79
 1,613,920 4.67 4.79 4.67 55,900 571,050 -14.9
03/04/2019
4.63
 1,140,200 4.67 4.68 4.61 2,380 1,708,910 -48.3
02/04/2019
4.72
 1,518,730 4.85 4.87 4.67 0 771,860 -22.5
01/04/2019
4.84
 1,097,250 4.92 4.93 4.84 21,360 445,940 -12.6
29/03/2019
4.92
 1,153,030 4.92 4.95 4.88 226,170 512,460 -8.6
28/03/2019
4.94
 1,479,130 4.95 5.03 4.92 422,830 1,079,100 -19.8
27/03/2019
4.97
 1,492,830 4.97 5.01 4.93 793,250 904,000 -3.4
26/03/2019
4.97
 1,421,400 4.97 5.02 4.95 286,510 589,620 -9.2
25/03/2019
4.97
 1,271,210 4.97 5.03 4.93 260,820 360,750 -3.0
22/03/2019
5.08
 1,239,450 5.08 5.15 5.05 654,050 520,630 4.1

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