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)
19/08/2025
20.80
 34,111,300 19.78 20.86 19.62 198,600 890,200 -22.7
18/08/2025
19.52
 23,448,300 19.97 19.97 19.20 183,900 864,400 -20.7
15/08/2025
19.84
 29,073,000 20.26 20.29 19.46 183,900 601,700 -12.9
14/08/2025
19.81
 59,894,000 19.14 19.81 18.69 121,000 712,400 -18.0
13/08/2025
18.53
 24,756,500 18.82 18.85 18.21 109,900 82,000 0.9
12/08/2025
18.50
 25,359,400 17.92 18.53 17.86 21,700 84,600 -1.8
11/08/2025
17.86
 28,021,300 18.14 18.14 17.86 31,300 70,300 -1.1
08/08/2025
17.95
 19,461,300 18.30 18.37 17.86 31,300 124,300 -2.6
07/08/2025
18.24
 24,722,700 18.37 18.37 17.89 289,200 31,300 7.4
06/08/2025
18.08
 15,361,500 18.24 18.30 17.92 156,200 18,900 3.9
05/08/2025
17.86
 30,151,000 18.37 18.62 17.28 1,060,500 156,100 26.0
04/08/2025
17.92
 19,050,400 17.31 17.92 17.22 209,100 519,900 -8.4
01/08/2025
17.28
 18,626,300 16.93 17.38 16.90 1,672,100 166,500 40.5
31/07/2025
16.93
 32,374,600 17.38 17.70 16.61 2,471,200 3,882,400 -36.5
30/07/2025
17.06
 20,473,700 16.96 17.15 16.48 323,400 404,100 -2.1
29/07/2025
16.96
 33,545,700 18.18 18.18 16.96 566,000 328,000 6.7
28/07/2025
18.21
 24,563,900 18.14 18.72 17.86 450,800 3,429,700 -85.7
25/07/2025
18.08
 20,693,800 17.66 18.18 17.54 4,382,500 678,800 102.9
24/07/2025
17.66
 50,977,800 17.38 18.14 17.18 11,759,300 2,559,600 257.9
23/07/2025
16.96
 35,013,700 16.45 17.09 16.42 6,927,800 2,649,200 112.4
22/07/2025
16.29
 27,414,100 15.68 16.29 15.58 1,842,000 3,764,400 -47.9
21/07/2025
15.68
 16,139,900 15.68 15.78 15.55 4,149,100 2,560,800 38.7
18/07/2025
15.62
 14,310,500 15.65 15.68 15.42 2,293,100 4,003,100 -41.5
17/07/2025
15.58
 13,060,100 15.58 15.65 15.46 3,146,400 655,200 60.6
16/07/2025
15.52
 16,039,400 15.46 15.55 15.42 4,923,800 6,694,200 -42.7
15/07/2025
15.46
 31,224,600 15.62 15.84 15.46 4,534,800 5,497,200 -23.7
14/07/2025
15.62
 13,079,300 15.68 15.68 15.39 749,200 1,979,200 -30.0
11/07/2025
15.65
 16,447,300 15.58 15.65 15.33 2,807,200 1,037,100 43.1
10/07/2025
15.58
 14,924,700 15.58 15.62 15.39 6,039,700 2,205,000 93.0
09/07/2025
15.49
 34,196,100 15.10 15.81 15.04 8,028,600 2,284,700 138.6
08/07/2025
15.04
 17,331,200 14.98 15.07 14.88 3,883,400 1,679,300 51.6
07/07/2025
14.91
 24,883,700 14.50 14.91 14.46 5,327,300 925,100 101.9
04/07/2025
14.43
 13,207,400 14.50 14.59 14.34 667,000 1,187,400 -11.8
03/07/2025
14.43
 18,408,700 14.27 14.56 14.21 3,356,600 163,100 72.0
02/07/2025
14.27
 15,269,100 14.18 14.40 14.11 1,258,700 320,800 20.9
01/07/2025
14.14
 23,738,800 13.98 14.27 13.95 7,921,700 1,667,500 138.0
30/06/2025
13.95
 6,655,700 13.95 14.02 13.92 1,175,900 1,320,800 -3.2
27/06/2025
13.95
 7,992,100 13.92 14.02 13.82 556,000 650,100 -2.0
26/06/2025
13.89
 8,625,800 13.98 14.02 13.82 270,600 1,759,100 -32.3
25/06/2025
13.95
 10,449,900 14.08 14.11 13.95 293,100 1,377,600 -23.8
24/06/2025
14.05
 12,944,000 14.14 14.21 14.02 334,100 1,685,700 -29.7
23/06/2025
14.05
 10,204,700 14.08 14.14 13.98 897,600 681,600 4.7
20/06/2025
14.18
 15,339,900 14.11 14.30 14.05 196,300 885,700 -15.2
19/06/2025
14.08
 8,180,400 14.08 14.18 13.98 170,200 1,303,300 -24.8
18/06/2025
14.05
 13,318,000 14.02 14.14 13.95 566,600 992,400 -9.3
17/06/2025
14.02
 8,869,100 13.98 14.05 13.89 863,600 63,100 17.4
16/06/2025
13.92
 7,597,600 13.79 13.98 13.73 727,200 316,000 9.0
13/06/2025
13.82
 10,917,900 13.82 13.92 13.66 101,700 811,100 -15.2
12/06/2025
13.92
 8,674,000 13.76 13.95 13.73 691,000 33,000 14.2
11/06/2025
13.70
 6,441,200 13.79 13.79 13.66 365,700 1,409,300 -22.4
10/06/2025
13.76
 8,468,900 13.76 13.92 13.70 437,800 0 8.9
09/06/2025
13.73
 6,800,200 13.95 13.95 13.73 52,899 0 -20.1
06/06/2025
13.95
 8,459,900 13.79 13.95 13.73 1,033,660 0 19.7
05/06/2025
13.86
 8,856,700 13.98 14.02 13.79 167,200 0 -50.5
04/06/2025
13.98
 6,875,500 14.05 14.08 13.92 1,029,100 0 10.4
03/06/2025
13.98
 8,974,600 13.86 14.11 13.82 393,400 0 -12.2
02/06/2025
13.82
 8,581,300 13.79 13.92 13.70 406,700 0 -27.1
30/05/2025
13.89
 11,909,000 14.14 14.18 13.89 264,600 0 -49.0
29/05/2025
14.11
 11,318,800 14.27 14.43 14.11 705,127 0 1.4
28/05/2025
14.24
 11,600,500 14.50 14.53 14.24 1,083,100 0 9.2
27/05/2025
14.46
 9,757,700 14.46 14.56 14.40 1,342,600 1,584,100 -5.5
26/05/2025
14.46
 20,206,400 14.21 14.46 14.18 3,404,200 0 -16.2
23/05/2025
14.14
 6,900,600 14.14 14.24 14.08 882,200 985,200 -2.3
22/05/2025
14.11
 11,961,400 14.21 14.30 14.11 891,300 0 3.8
21/05/2025
14.34
 10,021,100 14.27 14.53 14.21 796,197 0 -27.0
20/05/2025
14.27
 12,793,500 14.08 14.34 14.08 1,403,300 0 30.0
19/05/2025
14.08
 13,180,500 13.98 14.27 13.86 2,086,788 0 45.3
16/05/2025
14.05
 6,790,700 14.24 14.27 14.05 374,600 0 -15.8
15/05/2025
14.24
 11,950,400 14.18 14.34 14.05 886,410 0 -22.8
14/05/2025
14.21
 12,593,800 13.98 14.24 13.98 963,100 829,500 3.0
13/05/2025
13.95
 12,592,000 13.82 14.14 13.82 478,300 2,446,400 -43.0
12/05/2025
13.76
 11,104,300 13.54 13.76 13.54 435,100 16,400 9.0
09/05/2025
13.57
 6,217,300 13.60 13.63 13.50 819,700 425,100 8.4
08/05/2025
13.60
 9,147,200 13.44 13.70 13.41 3,602,700 1,736,400 39.5
07/05/2025
13.41
 11,737,700 13.54 13.63 13.38 1,726,300 793,300 19.6
06/05/2025
13.60
 7,788,000 13.60 13.76 13.54 1,793,800 794,400 21.3
05/05/2025
13.57
 7,796,700 13.76 13.79 13.54 765,400 0 -0.2
29/04/2025
13.73
 6,862,700 13.73 13.79 13.57 59,400 2,436,600 -50.8
28/04/2025
13.76
 7,440,900 13.70 13.76 13.50 2,571,200 35,200 54.1
25/04/2025
13.60
 14,533,500 13.60 13.63 13.38 2,662,200 36,000 55.3
24/04/2025
13.60
 13,382,600 13.31 13.60 13.25 284,200 395,600 -2.3
23/04/2025
13.02
 9,158,800 13.12 13.28 13.02 1,060,500 2,189,400 -23.0
22/04/2025
12.99
 12,392,100 12.99 13.06 12.26 591,300 2,452,000 -36.7
21/04/2025
13.06
 8,383,100 13.31 13.38 13.06 84,700 81,300 0.1
18/04/2025
13.31
 7,456,700 13.31 13.41 13.31 33,900 855,400 -17.1
17/04/2025
13.25
 8,625,000 13.18 13.25 13.02 338,100 1,293,200 -19.6
16/04/2025
13.22
 6,250,400 13.18 13.34 13.09 319,200 588,300 -5.5
15/04/2025
13.15
 12,695,100 13.28 13.47 13.12 160,900 2,471,200 -47.9
14/04/2025
13.44
 11,261,200 13.63 13.63 13.41 2,716,700 1,584,500 23.6
11/04/2025
13.25
 16,370,600 13.25 13.31 12.74 1,773,800 1,784,400 -0.2
10/04/2025
12.45
 231,700 12.45 12.45 12.45 0 5,000 -0.1
09/04/2025
11.65
 19,245,500 11.55 12.58 11.52 2,386,500 5,186,400 -52.8
08/04/2025
12.38
 17,300,000 13.06 13.18 12.38 1,707,700 3,572,200 -36.4
04/04/2025
13.31
 19,444,300 12.48 13.50 12.48 1,232,500 4,649,000 -68.5
03/04/2025
13.38
 26,249,100 13.95 14.05 13.38 1,678,200 4,953,100 -68.8
02/04/2025
14.37
 12,189,400 14.37 14.53 14.27 778,500 902,800 -2.7
01/04/2025
14.37
 5,803,500 14.21 14.37 14.11 98,100 735,500 -14.1
31/03/2025
14.14
 7,904,200 14.14 14.21 14.08 271,300 1,232,700 -21.2
28/03/2025
14.24
 8,945,200 14.46 14.50 14.24 1,118,300 1,245,700 -2.9
27/03/2025
14.50
 8,182,700 14.53 14.56 14.40 411,000 121,500 6.6

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