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)
06/06/2024
12.14
 5,849,100 12.14 12.27 12.04 169,200 577,306 -9.6
05/06/2024
12.14
 5,265,400 12.29 12.37 12.14 734,700 187,800 13.1
04/06/2024
12.27
 4,858,200 12.35 12.37 12.19 646,600 619,200 0.7
03/06/2024
12.29
 6,683,600 11.96 12.29 11.94 1,643,400 129,100 36.1
31/05/2024
11.91
 4,346,800 11.86 11.94 11.83 324,700 524,600 -4.6
30/05/2024
11.83
 8,706,000 11.94 11.96 11.68 305,500 3,041,700 -63.0
29/05/2024
12.01
 11,282,600 12.37 12.37 12.01 344,900 4,961,500 -109.3
28/05/2024
12.37
 7,228,400 12.24 12.37 12.06 336,700 2,357,300 -47.8
27/05/2024
12.19
 6,142,300 12.40 12.45 12.14 108,900 2,742,700 -62.9
24/05/2024
12.40
 7,296,000 12.55 12.68 12.29 188,100 1,793,300 -39.0
23/05/2024
12.65
 5,823,600 12.50 12.65 12.29 833,600 201,700 15.7
22/05/2024
12.47
 5,713,600 12.68 12.68 12.47 161,300 412,200 -6.2
21/05/2024
12.65
 6,284,700 12.73 12.76 12.50 54,800 322,700 -6.6
20/05/2024
12.73
 10,556,100 12.47 12.86 12.47 701,000 917,600 -5.4
16/05/2024
12.40
 9,088,200 12.09 12.42 12.06 1,322,800 947,700 9.1
15/05/2024
12.04
 6,983,600 11.96 12.09 11.94 1,672,200 2,308,100 -14.9
14/05/2024
11.94
 6,836,900 11.94 12.14 11.94 1,574,400 1,903,100 -7.6
13/05/2024
11.91
 6,528,400 12.14 12.17 11.91 244,500 2,264,700 -47.4
10/05/2024
12.14
 6,753,500 12.17 12.19 11.99 133,000 911,200 -18.3
09/05/2024
12.14
 7,124,300 12.35 12.40 12.06 192,900 2,884,100 -64.1
08/05/2024
12.35
 6,259,500 12.42 12.45 12.22 36,300 683,700 -15.5
07/05/2024
12.45
 6,996,600 12.50 12.50 12.22 52,700 2,139,300 -50.2
06/05/2024
12.45
 9,083,800 12.55 12.55 12.22 230,300 4,459,800 -101.8
03/05/2024
12.52
 11,392,400 12.11 12.52 12.11 81,200 1,066,800 -23.6
02/05/2024
12.11
 6,123,700 12.09 12.11 11.96 290,300 1,379,600 -25.6
26/04/2024
12.09
 9,976,900 11.53 12.09 11.45 1,821,600 1,557,200 6.7
25/04/2024
11.53
 7,367,500 11.47 11.60 11.40 805,400 2,355,800 -34.8
24/04/2024
11.47
 9,415,200 11.42 11.58 11.37 1,998,500 4,035,000 -45.4
23/04/2024
11.37
 8,711,200 11.37 11.50 11.06 915,700 1,711,200 -17.6
22/04/2024
11.47
 8,545,200 11.42 11.60 11.37 1,216,300 3,326,500 -47.2
19/04/2024
11.40
 9,469,500 11.63 11.65 11.22 843,200 3,468,300 -58.6
17/04/2024
11.78
 8,715,000 12.06 12.06 11.47 619,600 2,156,000 -35.1
16/04/2024
12.04
 7,196,500 12.04 12.11 11.78 585,800 885,600 -7.0
15/04/2024
12.04
 9,741,700 12.42 12.47 11.94 1,141,300 2,693,700 -37.3
12/04/2024
12.45
 8,521,700 12.29 12.50 12.11 1,019,700 1,819,500 -19.0
11/04/2024
12.29
 5,637,400 12.14 12.29 12.04 724,700 591,900 3.3
10/04/2024
12.27
 6,265,700 12.29 12.32 12.09 602,100 1,003,200 -9.5
09/04/2024
12.27
 5,817,400 12.24 12.32 12.14 395,600 489,800 -2.3
08/04/2024
12.24
 8,077,300 11.96 12.29 11.94 1,746,500 509,000 29.5
05/04/2024
11.96
 6,316,400 11.94 12.14 11.88 953,900 589,300 8.6
04/04/2024
11.96
 6,108,000 11.99 12.19 11.96 1,126,500 771,500 8.4
03/04/2024
11.99
 6,572,300 12.22 12.24 11.96 266,000 1,303,000 -24.4
02/04/2024
12.24
 5,775,100 12.14 12.27 12.04 343,800 811,900 -11.1
01/04/2024
12.29
 6,006,100 12.35 12.37 12.11 312,500 619,400 -7.3
29/03/2024
12.35
 6,435,200 12.45 12.45 12.19 988,400 838,800 3.6
28/03/2024
12.42
 5,404,000 12.29 12.42 12.29 468,200 554,900 -2.1
27/03/2024
12.37
 5,709,200 12.45 12.55 12.27 1,101,300 1,707,400 -14.6
26/03/2024
12.40
 7,234,100 12.04 12.40 11.99 2,123,100 1,165,400 22.6
25/03/2024
12.06
 6,285,100 12.19 12.19 11.96 1,625,800 987,000 15.1
22/03/2024
12.19
 6,529,100 12.24 12.27 12.11 1,186,300 1,173,400 0.3
21/03/2024
12.24
 11,192,400 11.60 12.24 11.55 740,300 1,430,400 -16.1
20/03/2024
11.58
 6,221,500 11.47 11.68 11.17 1,113,100 1,087,800 0.6
19/03/2024
11.45
 8,886,200 11.42 11.45 11.04 1,561,400 3,274,600 -37.1
18/03/2024
11.42
 6,625,200 11.78 11.81 11.42 362,400 1,393,900 -23.3
15/03/2024
11.78
 5,970,800 11.68 11.83 11.60 463,100 1,382,700 -21.0
14/03/2024
11.76
 5,685,700 11.86 11.86 11.65 138,600 1,101,700 -22.1
13/03/2024
11.83
 6,348,800 11.76 11.88 11.58 447,400 1,471,700 -23.3
12/03/2024
11.76
 6,583,000 11.81 11.81 11.50 1,696,300 1,265,900 9.9
11/03/2024
11.83
 6,432,300 11.78 11.86 11.65 1,943,300 281,100 38.2
08/03/2024
11.78
 6,184,400 11.86 11.86 11.65 834,615 407,340 9.7
07/03/2024
11.86
 5,641,400 11.83 11.99 11.83 408,700 353,900 1.3
06/03/2024
11.96
 3,480,400 11.96 12.04 11.91 186,700 379,900 -4.5
05/03/2024
12.04
 6,840,800 11.94 12.04 11.78 1,992,100 752,837 29.0
04/03/2024
11.94
 5,918,000 11.94 11.96 11.83 1,038,100 529,900 11.8
01/03/2024
11.94
 6,105,500 11.94 11.96 11.76 904,800 795,400 2.6
29/02/2024
11.94
 6,024,000 11.88 11.99 11.86 1,254,200 701,210 12.9
28/02/2024
11.88
 6,189,000 11.63 11.88 11.63 578,100 389,424 4.3
27/02/2024
11.63
 6,314,600 11.63 11.78 11.55 774,700 1,054,200 -6.3
26/02/2024
11.63
 5,605,100 11.53 11.73 11.50 468,800 266,100 4.6
23/02/2024
11.53
 7,478,000 11.73 11.81 11.53 1,598,800 3,800,855 -50.2
22/02/2024
11.73
 7,166,400 12.04 12.04 11.73 432,063 2,376,300 -44.9
21/02/2024
12.04
 6,161,800 12.06 12.17 11.88 1,145,000 352,800 18.6
20/02/2024
12.09
 6,840,900 11.94 12.11 11.78 1,456,200 620,352 19.6
19/02/2024
11.96
 6,618,400 11.94 11.96 11.76 2,050,320 1,515,013 12.4
16/02/2024
11.94
 6,111,700 12.09 12.11 11.88 227,600 1,619,512 -32.5
15/02/2024
12.11
 6,878,100 12.11 12.19 11.91 1,768,000 3,161,000 -32.6
07/02/2024
12.06
 5,967,300 11.81 12.06 11.76 57,900 264,400 -4.8
06/02/2024
11.78
 6,045,600 11.60 11.81 11.58 681,000 1,104,358 -9.7
05/02/2024
11.60
 9,564,100 11.45 11.63 11.37 1,820,400 2,605,789 -17.6
02/02/2024
11.45
 9,315,300 11.17 11.45 11.17 1,942,000 2,511,753 -12.4
01/02/2024
11.17
 6,251,200 11.17 11.22 11.12 1,162,200 1,742,100 -12.6
31/01/2024
11.17
 5,774,700 11.19 11.27 11.01 732,700 346,500 8.5
30/01/2024
11.19
 6,298,600 10.99 11.24 10.96 2,239,200 997,500 26.9
29/01/2024
10.96
 5,915,200 10.91 10.96 10.89 687,200 583,400 2.2
26/01/2024
10.91
 6,671,900 10.78 10.94 10.78 1,166,500 868,000 6.3
25/01/2024
10.78
 5,419,800 10.83 10.83 10.71 125,000 306,100 -3.8
24/01/2024
10.83
 7,038,900 10.76 10.83 10.68 1,318,800 796,100 11.1
23/01/2024
10.76
 6,413,600 10.86 10.89 10.65 580,700 349,800 4.8
22/01/2024
10.86
 7,951,600 10.76 10.86 10.65 1,701,400 182,500 32.0
19/01/2024
10.73
 7,102,600 10.65 10.73 10.63 765,300 764,300 0.1
18/01/2024
10.65
 5,720,600 10.68 10.71 10.60 10,400 574,700 -11.7
17/01/2024
10.68
 7,111,200 10.76 10.76 10.53 1,070,500 1,052,800 0.4
16/01/2024
10.76
 6,365,800 10.73 10.78 10.65 443,700 107,900 7.0
15/01/2024
10.76
 6,596,800 10.73 10.76 10.58 684,800 628,000 1.3
12/01/2024
10.71
 5,939,300 10.65 10.71 10.50 1,186,200 372,900 16.9
11/01/2024
10.65
 5,494,800 10.60 10.68 10.58 864,300 142,000 15.0
10/01/2024
10.60
 6,372,700 10.53 10.60 10.45 865,600 345,900 10.8
09/01/2024
10.53
 6,278,100 10.53 10.55 10.45 242,200 68,700 3.6
08/01/2024
10.53
 5,512,500 10.53 10.63 10.48 132,200 265,500 -2.7
05/01/2024
10.50
 6,534,200 10.45 10.50 10.35 600,600 854,800 -5.1

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