Ngân hàng TMCP Phát triển TPHCM (hdb)

27.50
-0.10
(-0.36%)
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
(2026-08-19) 		0.90 3.37% 246,620,000 12,932,128 202.1
26.70
27.90
27.50
2 tháng
(2026-07-20) 		0.75 2.79% 476,820,200 14,692,928 261.1
25.10
27.90
27.50
3 tháng
(2026-06-22) 		2.35 9.31% 708,104,400 26,015,728 567.8
25.10
27.90
27.50
6 tháng
(2026-03-23) 		3.30 13.58% 1,489,366,200 -35,063,272 -975.6
24.30
28.95
27.50
12 tháng
(2025-09-23) 		4.64 20.21% 3,801,743,800 -113,951,172 -3,248.3
22.96
29.70
27.50
24 tháng
(2024-09-30) 		8.80 46.81% 7,015,835,500 -124,642,096 -4,172.5
14.56
29.70
27.50
36 tháng
(2023-10-04) 		16.65 152.07% 8,933,780,500 -215,254,576 -6,304.0
10.85
29.70
27.50
60 tháng
(2021-10-14) 		16.63 151.68% 10,663,633,700 -151,514,411 -5,035.9
7.40
29.70
27.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2025
22.60
 20,693,800 22.08 22.72 21.92 4,382,500 678,800 102.9
24/07/2025
22.08
 50,977,800 21.72 22.68 21.48 11,759,300 2,559,600 257.9
23/07/2025
21.20
 35,013,700 20.56 21.36 20.52 6,927,800 2,649,200 112.4
22/07/2025
20.36
 27,414,100 19.60 20.36 19.48 1,842,000 3,764,400 -47.9
21/07/2025
19.60
 16,139,900 19.60 19.72 19.44 4,149,100 2,560,800 38.7
18/07/2025
19.52
 14,310,500 19.56 19.60 19.28 2,293,100 4,003,100 -41.5
17/07/2025
19.48
 13,060,100 19.48 19.56 19.32 3,146,400 655,200 60.6
16/07/2025
19.40
 16,039,400 19.32 19.44 19.28 4,923,800 6,694,200 -42.7
15/07/2025
19.32
 31,224,600 19.52 19.80 19.32 4,534,800 5,497,200 -23.7
14/07/2025
19.52
 13,079,300 19.60 19.60 19.24 749,200 1,979,200 -30.0
11/07/2025
19.56
 16,447,300 19.48 19.56 19.16 2,807,200 1,037,100 43.1
10/07/2025
19.48
 14,924,700 19.48 19.52 19.24 6,039,700 2,205,000 93.0
09/07/2025
19.36
 34,196,100 18.88 19.76 18.80 8,028,600 2,284,700 138.6
08/07/2025
18.80
 17,331,200 18.72 18.84 18.60 3,883,400 1,679,300 51.6
07/07/2025
18.64
 24,883,700 18.12 18.64 18.08 5,327,300 925,100 101.9
04/07/2025
18.04
 13,207,400 18.12 18.24 17.92 667,000 1,187,400 -11.8
03/07/2025
18.04
 18,408,700 17.84 18.20 17.76 3,356,600 163,100 72.0
02/07/2025
17.84
 15,269,100 17.72 18 17.64 1,258,700 320,800 20.9
01/07/2025
17.68
 23,738,800 17.48 17.84 17.44 7,921,700 1,667,500 138.0
30/06/2025
17.44
 6,655,700 17.44 17.52 17.40 1,175,900 1,320,800 -3.2
27/06/2025
17.44
 7,992,100 17.40 17.52 17.28 556,000 650,100 -2.0
26/06/2025
17.36
 8,625,800 17.48 17.52 17.28 270,600 1,759,100 -32.3
25/06/2025
17.44
 10,449,900 17.60 17.64 17.44 293,100 1,377,600 -23.8
24/06/2025
17.56
 12,944,000 17.68 17.76 17.52 334,100 1,685,700 -29.7
23/06/2025
17.56
 10,204,700 17.60 17.68 17.48 897,600 681,600 4.7
20/06/2025
17.72
 15,339,900 17.64 17.88 17.56 196,300 885,700 -15.2
19/06/2025
17.60
 8,180,400 17.60 17.72 17.48 170,200 1,303,300 -24.8
18/06/2025
17.56
 13,318,000 17.52 17.68 17.44 566,600 992,400 -9.3
17/06/2025
17.52
 8,869,100 17.48 17.56 17.36 863,600 63,100 17.4
16/06/2025
17.40
 7,597,600 17.24 17.48 17.16 727,200 316,000 9.0
13/06/2025
17.28
 10,917,900 17.28 17.40 17.08 101,700 811,100 -15.2
12/06/2025
17.40
 8,674,000 17.20 17.44 17.16 691,000 33,000 14.2
11/06/2025
17.12
 6,441,200 17.24 17.24 17.08 365,700 1,409,300 -22.4
10/06/2025
17.20
 8,468,900 17.20 17.40 17.12 437,800 0 8.9
09/06/2025
17.16
 6,800,200 17.44 17.44 17.16 52,899 0 -20.1
06/06/2025
17.44
 8,459,900 17.24 17.44 17.16 1,033,660 0 19.7
05/06/2025
17.32
 8,856,700 17.48 17.52 17.24 167,200 0 -50.5
04/06/2025
17.48
 6,875,500 17.56 17.60 17.40 1,029,100 0 10.4
03/06/2025
17.48
 8,974,600 17.32 17.64 17.28 393,400 0 -12.2
02/06/2025
17.28
 8,581,300 17.24 17.40 17.12 406,700 0 -27.1
30/05/2025
17.36
 11,909,000 17.68 17.72 17.36 264,600 0 -49.0
29/05/2025
17.64
 11,318,800 17.84 18.04 17.64 705,127 0 1.4
28/05/2025
17.80
 11,600,500 18.12 18.16 17.80 1,083,100 0 9.2
27/05/2025
18.08
 9,757,700 18.08 18.20 18 1,342,600 1,584,100 -5.5
26/05/2025
18.08
 20,206,400 17.76 18.08 17.72 3,404,200 0 -16.2
23/05/2025
17.68
 6,900,600 17.68 17.80 17.60 882,200 985,200 -2.3
22/05/2025
17.64
 11,961,400 17.76 17.88 17.64 891,300 0 3.8
21/05/2025
17.92
 10,021,100 17.84 18.16 17.76 796,197 0 -27.0
20/05/2025
17.84
 12,793,500 17.60 17.92 17.60 1,403,300 0 30.0
19/05/2025
17.60
 13,180,500 17.48 17.84 17.32 2,086,788 0 45.3
16/05/2025
17.56
 6,790,700 17.80 17.84 17.56 374,600 0 -15.8
15/05/2025
17.80
 11,950,400 17.72 17.92 17.56 886,410 0 -22.8
14/05/2025
17.76
 12,593,800 17.48 17.80 17.48 963,100 829,500 3.0
13/05/2025
17.44
 12,592,000 17.28 17.68 17.28 478,300 2,446,400 -43.0
12/05/2025
17.20
 11,104,300 16.92 17.20 16.92 435,100 16,400 9.0
09/05/2025
16.96
 6,217,300 17 17.04 16.88 819,700 425,100 8.4
08/05/2025
17
 9,147,200 16.80 17.12 16.76 3,602,700 1,736,400 39.5
07/05/2025
16.76
 11,737,700 16.92 17.04 16.72 1,726,300 793,300 19.6
06/05/2025
17
 7,788,000 17 17.20 16.92 1,793,800 794,400 21.3
05/05/2025
16.96
 7,796,700 17.20 17.24 16.92 765,400 0 -0.2
02/05/2025
18.08
 6,231,800 18.08 18.24 18.04 643,100 688,300 -1.0
01/05/2025
19.56
 7,212,300 20 20 19.40 226,100 2,352,500 -52.0
30/04/2025
21.44
 9,753,600 21.36 21.60 21.20 3,282,500 1,571,600 46.0
29/04/2025
17.16
 6,862,700 17.16 17.24 16.96 59,400 2,436,600 -50.8
28/04/2025
17.20
 7,440,900 17.12 17.20 16.88 2,571,200 35,200 54.1
25/04/2025
17
 14,533,500 17 17.04 16.72 2,662,200 36,000 55.3
24/04/2025
17
 13,382,600 16.64 17 16.56 284,200 395,600 -2.3
23/04/2025
16.28
 9,158,800 16.40 16.60 16.28 1,060,500 2,189,400 -23.0
22/04/2025
16.24
 12,392,100 16.24 16.32 15.32 591,300 2,452,000 -36.7
21/04/2025
16.32
 8,383,100 16.64 16.72 16.32 84,700 81,300 0.1
18/04/2025
16.64
 7,456,700 16.64 16.76 16.64 33,900 855,400 -17.1
17/04/2025
16.56
 8,625,000 16.48 16.56 16.28 338,100 1,293,200 -19.6
16/04/2025
16.52
 6,250,400 16.48 16.68 16.36 319,200 588,300 -5.5
15/04/2025
16.44
 12,695,100 16.60 16.84 16.40 160,900 2,471,200 -47.9
14/04/2025
16.80
 11,261,200 17.04 17.04 16.76 2,716,700 1,584,500 23.6
11/04/2025
16.56
 16,370,600 16.56 16.64 15.92 1,773,800 1,784,400 -0.2
10/04/2025
15.56
 231,700 15.56 15.56 15.56 0 5,000 -0.1
09/04/2025
14.56
 19,245,500 14.44 15.72 14.40 2,386,500 5,186,400 -52.8
08/04/2025
15.48
 17,300,000 16.32 16.48 15.48 1,707,700 3,572,200 -36.4
07/04/2025
18.04
 13,207,400 18.12 18.24 17.92 667,000 1,187,400 -11.8
04/04/2025
16.64
 19,444,300 15.60 16.88 15.60 1,232,500 4,649,000 -68.5
03/04/2025
16.72
 26,249,100 17.44 17.56 16.72 1,678,200 4,953,100 -68.8
02/04/2025
17.96
 12,189,400 17.96 18.16 17.84 778,500 902,800 -2.7
01/04/2025
17.96
 5,803,500 17.76 17.96 17.64 98,100 735,500 -14.1
31/03/2025
17.68
 7,904,200 17.68 17.76 17.60 271,300 1,232,700 -21.2
28/03/2025
17.80
 8,945,200 18.08 18.12 17.80 1,118,300 1,245,700 -2.9
27/03/2025
18.12
 8,182,700 18.16 18.20 18 411,000 121,500 6.6
26/03/2025
18.20
 12,167,900 18.24 18.44 18.08 1,235,000 783,900 10.3
25/03/2025
18.20
 13,384,000 18.16 18.36 18.12 3,798,500 523,200 74.8
24/03/2025
18.12
 10,740,300 18.40 18.44 18.04 197,600 2,464,300 -51.5
21/03/2025
18.40
 7,987,900 18.48 18.52 18.36 2,469,300 1,750,000 16.5
20/03/2025
18.48
 10,874,000 18.60 18.84 18.36 377,700 3,309,600 -67.8
19/03/2025
18.44
 8,624,500 18.56 18.68 18.40 1,049,300 825,600 5.2
18/03/2025
18.60
 5,957,600 18.76 18.80 18.56 226,100 161,700 1.5
17/03/2025
18.72
 8,013,500 18.60 18.84 18.52 1,504,800 820,200 16.0
14/03/2025
18.56
 7,050,600 18.52 18.68 18.44 1,094,500 386,600 16.4
13/03/2025
18.52
 13,362,800 18.96 18.96 18.48 93,500 2,712,060 -61.4
12/03/2025
18.92
 8,340,600 19.12 19.16 18.84 1,071,000 896,400 4.1
11/03/2025
19.04
 9,309,000 18.80 19.04 18.64 996,700 972,300 0.7
10/03/2025
18.96
 13,562,300 18.84 19.12 18.80 1,493,800 1,030,900 10.9

Chính sách bảo mật | Điều khoản sử dụng |