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)
04/06/2018
6.80
 2,343,110 6.50 6.80 6.42 426,900 830,610 -16.9
01/06/2018
6.51
 2,692,760 6.25 6.59 6.14 2,007,330 1,595,010 16.9
31/05/2018
6.17
 1,875,240 5.72 6.18 5.72 942,430 848,740 3.5
30/05/2018
5.80
 4,462,960 5.69 5.91 5.52 684,070 3,657,340 -106.7
29/05/2018
5.54
 3,943,980 5.38 5.54 5.29 1,738,340 2,617,100 -30.5
28/05/2018
5.19
 2,696,050 5.53 5.53 5.19 2,574,290 1,055,100 52.1
25/05/2018
5.57
 2,692,400 5.61 5.65 5.42 1,424,590 2,378,630 -33.6
24/05/2018
5.61
 2,368,050 6.01 6.06 5.55 26,470 1,226,050 -43.4
23/05/2018
5.96
 959,240 6.17 6.21 5.82 51,400 530,620 -18.1
22/05/2018
6.17
 1,406,120 6.36 6.42 6.05 32,750 681,250 -25.1
21/05/2018
6.50
 1,746,750 6.48 6.53 6.40 852,500 490,700 14.8
18/05/2018
6.41
 1,552,940 6.47 6.55 6.36 187,020 264,970 -3.1
17/05/2018
6.40
 701,400 6.40 6.45 6.36 188,490 50,290 5.6
16/05/2018
6.35
 999,600 6.47 6.47 6.29 25,280 385,950 -14.7
15/05/2018
6.47
 1,347,990 6.47 6.53 6.38 596,210 677,890 -3.3
14/05/2018
6.40
 550,760 6.56 6.64 6.37 5,010 173,880 -6.9
11/05/2018
6.55
 819,170 6.33 6.55 6.18 27,850 210,440 -7.3
10/05/2018
6.33
 961,790 6.78 6.78 6.33 5,810 362,810 -14.8
09/05/2018
6.78
 525,060 6.80 6.82 6.64 302,350 183,460 5.1
08/05/2018
6.83
 1,157,790 6.88 6.88 6.78 416,500 617,840 -8.7
07/05/2018
6.88
 1,601,930 6.88 6.96 6.72 5,667,045 5,543,995 4.6
04/05/2018
6.80
 646,170 6.96 6.96 6.77 5,645,585 6,016,725 -16.0
03/05/2018
6.88
 2,085,150 6.56 6.88 6.49 866,380 618,210 10.2
02/05/2018
6.64
 1,017,430 6.64 6.78 6.48 640,570 318,270 13.3
27/04/2018
6.77
 1,706,640 6.64 6.81 6.61 517,870 724,300 -8.7
26/04/2018
6.67
 3,073,110 7.12 7.19 6.63 2,058,820 1,251,740 34.9
24/04/2018
7.12
 3,013,200 7.27 7.34 6.85 1,067,400 927,740 6.5
23/04/2018
7.37
 3,902,200 7.83 7.86 7.37 1,456,010 470,710 49.5
20/04/2018
7.92
 1,802,740 7.75 7.92 7.70 1,327,760 944,860 18.9
19/04/2018
7.78
 3,452,260 8.21 8.21 7.75 1,394,250 631,860 38.5
18/04/2018
8.19
 4,624,790 8.05 8.29 8.00 2,763,190 229,500 129.6
17/04/2018
8.03
 1,678,660 8.14 8.18 8.00 1,066,920 343,230 37.0
16/04/2018
8.06
 2,836,140 7.91 8.11 7.78 3,178,810 648,580 128.3
13/04/2018
7.91
 3,033,930 7.84 7.92 7.76 1,790,650 90,650 84.4
12/04/2018
7.76
 2,705,590 7.83 7.89 7.75 2,097,290 710,100 68.5
11/04/2018
7.92
 5,630,290 8.00 8.03 7.78 3,056,330 742,950 115.8
10/04/2018
8.00
 9,215,650 7.75 8.00 7.75 4,850,670 1,033,580 190.4
09/04/2018
7.70
 7,770,500 7.35 7.70 7.32 4,668,760 2,203,960 117.0
06/04/2018
7.34
 2,975,100 7.34 7.35 7.29 1,393,200 633,840 35.2
05/04/2018
7.34
 2,804,190 7.35 7.40 7.31 979,110 958,230 1.0
04/04/2018
7.35
 5,350,390 7.26 7.37 7.21 2,463,070 1,455,630 46.7
03/04/2018
7.21
 2,115,830 7.18 7.24 7.14 561,890 382,950 8.1
02/04/2018
7.21
 2,317,540 7.27 7.29 7.19 442,590 278,200 7.6
30/03/2018
7.26
 2,358,520 7.27 7.27 7.12 432,470 1,400 19.6
29/03/2018
7.27
 3,603,320 7.19 7.32 7.19 675,620 156,560 23.9
28/03/2018
7.19
 3,904,720 7.05 7.19 7.03 666,030 37,230 28.4
27/03/2018
7.08
 4,513,810 6.91 7.11 6.91 932,430 1,181,320 -10.8
26/03/2018
6.91
 3,490,240 6.50 6.91 6.50 385,800 221,100 7.4
23/03/2018
6.64
 2,122,680 6.64 6.67 6.47 183,560 134,020 2.1
22/03/2018
6.72
 2,881,270 6.88 6.96 6.72 496,910 1,602,960 -47.3
21/03/2018
6.88
 2,119,630 6.96 6.99 6.82 443,380 189,970 11.1
20/03/2018
6.96
 2,666,350 7.09 7.10 6.96 694,090 1,753,830 -47.1
19/03/2018
7.15
 4,333,110 7.08 7.17 7.00 9,260,930 5,732,130 158.9
16/03/2018
7.08
 2,863,300 7.08 7.08 7.04 874,310 411,650 20.6
15/03/2018
7.04
 4,347,760 6.96 7.05 6.96 919,890 751,000 7.4
14/03/2018
6.96
 5,974,370 6.72 7.00 6.70 544,960 2,815,700 -98.5
13/03/2018
6.69
 1,687,940 6.72 6.72 6.65 556,710 966,010 -17.3
12/03/2018
6.72
 1,427,550 6.72 6.78 6.67 313,600 725,700 -17.5
09/03/2018
6.72
 1,018,640 6.66 6.86 6.63 1,500,540 1,315,800 7.9
08/03/2018
6.72
 2,182,740 6.80 6.88 6.61 307,730 1,695,100 -58.4
07/03/2018
6.72
 1,357,460 6.83 6.94 6.67 1,802,126 2,236,056 -18.6
06/03/2018
6.83
 2,479,350 6.80 6.89 6.77 60,790 1,532,370 -63.2
05/03/2018
6.80
 2,578,830 6.89 6.91 6.78 150,030 455,080 -13.2
02/03/2018
6.89
 1,808,640 6.88 6.89 6.83 620,160 728,800 -4.7
01/03/2018
6.95
 2,739,770 6.85 6.96 6.83 17,250 1,063,370 -45.8
28/02/2018
7.02
 2,241,390 6.96 7.04 6.80 1,323,060 1,678,320 -15.5
27/02/2018
7.04
 1,579,540 7.04 7.05 6.77 197,740 326,730 -5.6
26/02/2018
6.96
 2,378,080 7.04 7.27 6.90 73,180 771,520 -30.9
23/02/2018
7.04
 2,175,420 7.12 7.35 7.01 56,660 380,710 -14.5
22/02/2018
7.12
 2,243,860 7.31 7.31 7.12 591,080 746,000 -7.1
21/02/2018
7.38
 3,263,200 7.42 7.45 7.19 791,280 1,334,720 -25.1
13/02/2018
7.37
 5,066,980 7.42 7.42 7.19 463,440 3,488,390 -140.5
12/02/2018
7.35
 3,436,010 7.07 7.43 7.06 2,354,280 2,248,330 4.8
09/02/2018
7.05
 3,454,800 6.93 7.07 6.66 1,273,930 991,900 12.3
08/02/2018
7.10
 4,667,920 6.93 7.25 6.88 5,353,984 922,330 198.7
07/02/2018
6.93
 4,238,270 6.70 6.93 6.69 1,994,630 655,000 58.5
06/02/2018
6.48
 3,906,020 6.48 6.53 6.33 1,353,320 1,220,790 5.5
05/02/2018
6.80
 3,353,170 7.15 7.21 6.77 663,150 507,080 6.5
02/02/2018
7.27
 4,567,580 7.27 7.27 7.16 865,800 1,495,380 -28.9
01/02/2018
7.27
 3,428,660 7.37 7.38 7.24 1,549,910 1,120,430 19.9
31/01/2018
7.37
 5,581,950 7.42 7.42 7.27 4,728,560 3,870,490 39.9
30/01/2018
7.43
 6,121,930 7.44 7.44 7.23 890,660 2,195,030 -60.8
29/01/2018
7.44
 6,592,140 7.45 7.51 7.32 200,900 1,572,370 -64.5
26/01/2018
7.43
 5,637,470 7.56 7.61 7.32 199,350 641,940 -21.0
25/01/2018
7.56
 10,284,390 7.19 7.64 7.12 5,925,690 2,421,930 162.8
22/01/2018
7.16
 4,402,360 7.08 7.18 7.00 244,190 236,290 0.4
19/01/2018
7.15
 6,728,810 7.04 7.29 7.04 2,346,280 1,398,370 42.9
18/01/2018
6.96
 5,371,340 6.74 6.96 6.59 2,260,270 453,480 74.5
17/01/2018
6.75
 5,794,700 7.10 7.11 6.75 1,777,950 538,690 54.7
16/01/2018
7.11
 6,271,100 7.05 7.15 7.03 2,467,390 1,170,730 57.8
15/01/2018
7.19
 6,559,820 7.19 7.23 6.96 1,256,100 2,514,330 -56.6
12/01/2018
7.19
 18,714,750 6.74 7.19 6.74 8,322,620 964,900 327.9
11/01/2018
6.72
 9,874,500 6.39 6.72 6.37 4,194,520 171,300 168.2
10/01/2018
6.37
 8,726,070 6.20 6.37 6.18 4,521,690 486,870 160.5
09/01/2018
6.29
 4,537,340 6.28 6.29 6.15 5,637,800 5,127,550 16.2
08/01/2018
6.28
 3,321,420 6.33 6.33 6.26 14,372,903 642,420 506.0
05/01/2018
6.26
 32,205,910 6.17 6.26 5.77 5,078,810 68,900 189.5

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