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)
21/03/2019
5.08
 972,860 5.20 5.24 5.07 164,190 119,000 1.4
20/03/2019
5.20
 931,480 5.21 5.23 5.08 414,390 300,730 3.6
19/03/2019
5.23
 1,696,390 5.21 5.30 5.21 311,350 447,390 -4.4
18/03/2019
5.21
 1,392,510 5.23 5.29 5.19 99,330 632,930 -17.0
15/03/2019
5.21
 3,064,820 5.06 5.24 5.06 1,506,780 948,890 17.5
14/03/2019
5.06
 1,310,490 5.08 5.09 5.03 455,770 433,490 0.7
13/03/2019
5.08
 2,043,280 5.06 5.12 5.06 1,175,800 733,560 13.7
12/03/2019
5.06
 1,505,510 4.98 5.08 4.97 25,700 110,000 -2.6
11/03/2019
4.98
 626,150 5.00 5.00 4.93 10,900 80,030 -2.1
08/03/2019
4.98
 1,212,760 4.99 5.02 4.92 1,690 11,320 -0.3
07/03/2019
5.03
 1,620,040 5.03 5.06 4.98 310 126,790 -3.9
06/03/2019
5.03
 1,108,670 5.04 5.08 5.00 140 0 0.0
05/03/2019
5.03
 1,303,000 4.98 5.06 4.97 5,290 8,380 -0.1
04/03/2019
4.98
 1,085,020 4.98 5.02 4.95 11,970 134,830 -3.7
01/03/2019
4.98
 963,400 4.92 4.99 4.92 0 2,500 -0.1
28/02/2019
4.92
 1,478,660 5.02 5.02 4.92 108,010 810 3.3
27/02/2019
5.02
 951,480 5.02 5.04 5.00 31,390 0 1.0
26/02/2019
5.02
 1,122,230 5.08 5.09 4.99 143,190 23,970 3.6
25/02/2019
5.08
 1,776,680 4.95 5.10 4.95 53,540 100,000 -1.4
22/02/2019
4.93
 1,237,000 4.88 5.00 4.86 172,300 226,280 -1.6
21/02/2019
4.88
 1,427,590 4.87 4.91 4.82 163,400 605,260 -13.1
20/02/2019
4.87
 840,490 4.92 4.92 4.87 3,910 165,020 -4.8
19/02/2019
4.92
 1,535,000 5.02 5.02 4.88 10,310 881,910 -26.3
18/02/2019
5.02
 1,482,140 4.98 5.02 4.94 511,490 548,890 -1.1
15/02/2019
4.98
 1,126,100 5.05 5.05 4.95 50,260 407,090 -10.9
14/02/2019
5.05
 944,710 5.10 5.12 5.02 25,200 173,250 -4.6
13/02/2019
5.11
 1,299,260 5.11 5.16 5.10 311,940 2,330,810 -61.6
12/02/2019
5.10
 1,889,530 5.02 5.13 5.02 603,090 562,130 1.3
11/02/2019
5.02
 1,150,140 5.02 5.03 4.98 17,570 301,190 -8.7
01/02/2019
5.00
 1,336,610 5.00 5.02 4.97 77,130 694,770 -18.8
31/01/2019
5.00
 762,510 4.93 5.00 4.93 347,880 280,800 2.0
30/01/2019
4.92
 768,110 4.92 4.93 4.89 47,000 213,500 -5.0
29/01/2019
4.92
 934,570 4.92 4.93 4.89 274,980 264,770 0.3
28/01/2019
4.92
 876,970 4.91 4.93 4.88 114,300 18,000 2.9
25/01/2019
4.91
 891,440 4.92 4.93 4.88 460,480 465,480 -0.1
24/01/2019
4.91
 725,150 4.92 4.94 4.87 415,680 434,600 -0.6
23/01/2019
4.92
 850,650 4.92 4.97 4.91 95,800 230,410 -4.0
22/01/2019
4.93
 1,369,310 4.87 4.97 4.87 817,920 1,452,360 -19.1
21/01/2019
4.86
 1,233,280 4.78 4.87 4.77 55,390 298,510 -7.2
18/01/2019
4.77
 1,417,600 4.75 4.82 4.74 60,100 229,210 -4.9
17/01/2019
4.74
 998,480 4.79 4.79 4.74 85,130 397,240 -9.0
16/01/2019
4.79
 895,390 4.79 4.79 4.74 70,000 221,220 -4.4
15/01/2019
4.79
 717,930 4.79 4.79 4.75 119,000 438,300 -9.3
14/01/2019
4.77
 715,340 4.79 4.82 4.74 4,500 183,350 -5.2
11/01/2019
4.79
 2,231,760 4.75 4.84 4.75 1,506,730 1,677,830 -5.0
10/01/2019
4.75
 1,859,370 4.75 4.77 4.75 2,664,000 2,539,010 3.6
09/01/2019
4.74
 1,246,940 4.69 4.77 4.69 2,922,870 2,573,280 10.1
08/01/2019
4.67
 1,063,470 4.74 4.75 4.59 403,180 1,194,410 -22.4
07/01/2019
4.74
 727,640 4.75 4.84 4.67 150,030 306,850 -4.5
04/01/2019
4.75
 1,129,350 4.64 4.75 4.59 198,180 392,360 -5.5
03/01/2019
4.61
 1,222,860 4.75 4.75 4.61 81,470 480,300 -11.3
02/01/2019
4.62
 723,350 4.62 4.97 4.62 25,200 194,790 -4.9
28/12/2018
4.97
 1,558,390 4.84 4.97 4.80 602,690 60,260 16.3
27/12/2018
4.84
 1,242,120 4.80 4.84 4.76 572,260 0 16.8
26/12/2018
4.72
 1,122,440 4.75 4.76 4.68 465,050 42,000 12.2
25/12/2018
4.71
 1,557,180 4.67 4.72 4.56 125,350 219,900 -2.6
24/12/2018
4.75
 1,750,920 4.82 4.84 4.65 525,200 122,510 11.7
21/12/2018
4.81
 1,768,200 4.74 4.81 4.69 700,950 627,570 2.2
20/12/2018
4.76
 1,487,030 4.70 4.78 4.67 22,520 4,300 0.5
19/12/2018
4.75
 1,481,420 4.83 4.84 4.67 240,000 124,830 3.3
18/12/2018
4.82
 2,075,950 4.75 4.83 4.72 292,400 49,000 7.1
17/12/2018
4.84
 1,586,390 4.92 4.95 4.84 19,170 50,690 -0.9
14/12/2018
4.95
 1,580,250 5.00 5.02 4.93 33,100 358,180 -9.8
13/12/2018
5.02
 2,248,960 5.02 5.06 4.98 67,680 352,710 -8.7
12/12/2018
5.01
 2,216,500 4.96 5.05 4.96 49,500 10,580 1.2
11/12/2018
4.95
 2,216,610 5.02 5.05 4.95 133,370 498,680 -11.1
10/12/2018
5.02
 2,314,250 5.02 5.03 4.97 145,150 156,740 -0.3
07/12/2018
5.02
 2,250,550 5.02 5.08 5.01 496,450 746,930 -7.7
06/12/2018
5.00
 1,717,980 5.11 5.11 4.93 275,280 846,540 -17.5
05/12/2018
5.11
 1,881,730 5.08 5.20 5.03 467,090 776,280 -9.5
04/12/2018
5.20
 2,077,930 5.28 5.29 5.11 568,490 881,710 -9.7
03/12/2018
5.25
 2,937,000 4.95 5.25 4.94 670,100 1,480 21.0
30/11/2018
4.92
 1,497,920 4.96 4.97 4.86 575,200 774,250 -6.0
29/11/2018
4.96
 1,592,500 5.00 5.06 4.94 360,590 374,880 -0.4
28/11/2018
4.97
 1,560,030 4.95 4.97 4.92 595,550 385,010 6.3
27/11/2018
4.95
 1,472,370 5.00 5.03 4.92 536,100 345,250 5.8
26/11/2018
5.00
 1,255,750 4.97 5.02 4.87 364,000 13,000 10.6
23/11/2018
4.97
 1,370,910 5.05 5.06 4.97 469,500 0 14.4
22/11/2018
5.05
 1,664,180 4.97 5.09 4.93 739,730 43,500 21.3
21/11/2018
4.96
 1,449,600 4.87 4.96 4.84 254,770 368,700 -3.4
20/11/2018
4.99
 1,090,170 4.98 5.00 4.92 132,000 8,500 3.7
19/11/2018
5.06
 2,280,300 4.95 5.14 4.95 176,230 278,370 -3.2
16/11/2018
4.91
 3,333,630 4.63 4.91 4.60 1,807,920 1,520,300 8.7
15/11/2018
4.59
 2,278,550 4.75 4.75 4.51 354,010 1,059,880 -19.8
14/11/2018
4.72
 1,979,430 4.93 5.06 4.67 481,740 601,750 -3.7
13/11/2018
4.92
 1,993,330 5.18 5.18 4.92 66,680 405,850 -10.5
12/11/2018
5.25
 1,842,290 5.38 5.38 5.23 466,100 638,340 -5.5
09/11/2018
5.38
 1,871,680 5.41 5.45 5.36 342,310 237,080 3.4
08/11/2018
5.44
 2,025,730 5.45 5.51 5.43 107,960 353,730 -8.2
07/11/2018
5.44
 2,098,090 5.33 5.48 5.33 235,260 121,170 3.8
06/11/2018
5.38
 1,838,820 5.47 5.48 5.38 555,250 720,600 -5.4
05/11/2018
5.47
 2,500,890 5.49 5.51 5.34 18,800 496,790 -15.7
02/11/2018
5.49
 3,382,980 5.40 5.51 5.40 683,680 1,227,450 -18.1
01/11/2018
5.38
 1,827,130 5.38 5.44 5.37 18,100 415,500 -13.1
31/10/2018
5.38
 2,159,860 5.45 5.48 5.26 514,600 1,332,460 -26.7
30/10/2018
5.44
 1,712,920 5.59 5.63 5.41 203,980 442,000 -8.0
29/10/2018
5.59
 1,778,800 5.64 5.68 5.49 11,130 436,910 -14.5
26/10/2018
5.64
 2,942,910 5.65 5.76 5.62 1,431,930 1,137,900 10.3
25/10/2018
5.62
 2,373,490 5.57 5.66 5.57 18,510 29,630 -0.4
24/10/2018
5.74
 2,303,360 5.90 5.94 5.74 16,470 337,860 -11.4

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