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)
04/01/2024
10.45
 11,205,900 10.27 10.53 10.22 2,263,400 1,739,200 10.7
03/01/2024
10.25
 8,191,900 10.19 10.25 10.14 1,977,300 817,400 23.1
02/01/2024
10.19
 6,716,700 10.25 10.37 10.09 573,500 1,238,400 -13.2
29/12/2023
10.40
 12,437,600 9.94 10.40 9.81 543,700 1,481,300 -18.1
28/12/2023
9.91
 8,523,600 9.84 9.91 9.73 747,500 823,900 -1.4
27/12/2023
9.89
 6,479,900 9.84 9.89 9.81 278,100 227,500 1.0
26/12/2023
9.84
 6,645,500 9.84 9.84 9.71 829,400 798,900 0.6
25/12/2023
9.81
 6,814,400 9.71 9.81 9.66 1,113,700 521,900 11.2
22/12/2023
9.71
 7,004,900 9.60 9.71 9.50 2,822,100 1,587,700 23.3
21/12/2023
9.60
 6,504,600 9.55 9.66 9.40 458,400 1,151,600 -12.7
20/12/2023
9.63
 7,029,100 9.71 9.71 9.43 828,000 1,243,800 -7.6
19/12/2023
9.71
 6,933,300 9.43 9.71 9.30 1,613,500 949,300 12.6
18/12/2023
9.43
 7,224,800 9.76 9.76 9.32 501,600 2,865,500 -43.9
15/12/2023
9.73
 7,306,900 9.68 9.76 9.63 403,400 764,900 -6.9
14/12/2023
9.68
 6,708,900 9.66 9.73 9.60 1,171,300 150,300 19.3
13/12/2023
9.66
 7,051,100 9.63 9.68 9.55 220,700 124,200 1.8
12/12/2023
9.63
 7,046,000 9.63 9.63 9.53 229,200 258,300 -0.5
11/12/2023
9.60
 6,788,500 9.63 9.66 9.48 328,400 265,400 1.2
08/12/2023
9.60
 7,912,100 9.58 9.63 9.53 1,409,700 797,600 11.4
07/12/2023
9.58
 9,195,000 9.58 9.63 9.37 1,220,500 1,291,300 -1.3
06/12/2023
9.53
 7,980,800 9.53 9.63 9.45 681,200 1,209,900 -9.8
05/12/2023
9.45
 6,510,300 9.48 9.48 9.30 412,000 580,600 -3.1
04/12/2023
9.48
 6,760,300 9.35 9.53 9.27 746,000 236,200 9.4
01/12/2023
9.32
 6,751,200 9.25 9.32 9.14 736,800 354,500 6.9
30/11/2023
9.22
 5,982,100 9.22 9.30 9.17 469,700 522,000 -0.9
29/11/2023
9.25
 6,975,600 9.27 9.43 9.19 830,900 229,300 10.9
28/11/2023
9.25
 5,363,700 9.27 9.30 9.12 541,000 317,700 4.0
27/11/2023
9.27
 6,316,400 9.43 9.43 9.14 250,000 205,500 0.8
24/11/2023
9.37
 5,753,900 9.27 9.43 9.25 672,700 48,400 11.4
23/11/2023
9.25
 7,224,200 9.55 9.55 9.25 348,600 594,700 -4.5
22/11/2023
9.53
 6,671,100 9.60 9.63 9.45 467,700 321,700 2.8
21/11/2023
9.58
 6,718,100 9.60 9.63 9.48 251,200 765,500 -9.6
20/11/2023
9.58
 7,708,400 9.32 9.63 9.30 2,290,300 498,300 33.3
17/11/2023
9.48
 7,864,400 9.71 9.73 9.35 289,600 778,700 -9.1
16/11/2023
9.71
 7,934,600 9.76 9.76 9.60 0 0 0
15/11/2023
9.68
 10,047,000 9.73 9.81 9.68 2,734,900 779,600 37.1
14/11/2023
9.60
 9,038,100 9.66 9.71 9.50 1,073,800 1,263,623 -3.4
13/11/2023
9.63
 10,662,200 9.66 9.68 9.43 3,447,300 2,734,400 13.6
10/11/2023
9.66
 11,128,800 9.58 9.66 9.43 2,928,600 1,649,300 23.8
09/11/2023
9.60
 10,084,300 9.68 9.68 9.58 2,196,400 1,204,000 18.6
08/11/2023
9.63
 10,381,300 9.22 9.63 9.19 2,903,700 872,300 37.3
07/11/2023
9.22
 9,459,300 9.35 9.35 9.22 895,700 286,300 11.0
06/11/2023
9.35
 9,612,600 9.40 9.43 9.27 1,888,400 1,711,600 3.2
03/11/2023
9.40
 15,668,700 9.02 9.40 8.99 4,877,900 2,875,100 36.6
02/11/2023
9.02
 9,040,800 8.86 9.02 8.79 370,400 2,945,400 -44.7
01/11/2023
8.84
 7,256,900 8.81 8.84 8.73 243,500 1,453,800 -20.8
31/10/2023
8.81
 7,865,700 8.94 8.94 8.71 637,300 2,083,600 -24.8
30/10/2023
8.81
 7,632,500 8.81 8.94 8.76 338,100 294,200 0.8
27/10/2023
8.84
 7,208,200 8.73 8.89 8.63 56,000 1,297,200 -21.1
26/10/2023
8.71
 5,933,000 8.89 8.91 8.48 503,200 813,900 -5.3
25/10/2023
8.96
 7,664,200 8.99 9.02 8.86 134,400 1,657,500 -26.4
24/10/2023
8.99
 7,780,000 8.96 9.02 8.84 669,800 2,408,600 -30.2
23/10/2023
8.96
 8,449,800 9.09 9.09 8.81 952,900 2,889,200 -33.7
20/10/2023
9.09
 8,989,100 8.96 9.09 8.91 1,166,500 1,328,000 -2.9
19/10/2023
8.96
 7,931,200 8.96 8.99 8.89 449,900 864,600 -7.3
18/10/2023
8.99
 8,172,200 9.02 9.04 8.89 539,300 654,100 -2.0
17/10/2023
8.99
 9,323,500 9.07 9.12 8.96 383,000 1,328,100 -16.7
16/10/2023
8.91
 7,670,600 8.99 9.04 8.89 19,400 573,200 -9.7
13/10/2023
9.02
 8,262,000 8.94 9.02 8.86 103,400 635,900 -9.3
12/10/2023
8.96
 6,639,300 9.04 9.07 8.91 167,000 538,100 -6.5
11/10/2023
9.02
 8,956,800 8.94 9.02 8.84 1,969,900 1,242,700 12.8
10/10/2023
8.91
 7,854,100 8.79 8.96 8.76 345,700 501,200 -2.7
09/10/2023
8.73
 8,401,500 8.73 8.79 8.66 163,200 536,200 -6.3
06/10/2023
8.76
 7,610,000 8.68 8.76 8.63 788,000 234,600 9.4
05/10/2023
8.68
 9,319,700 8.76 8.79 8.63 89,300 932,800 -14.3
04/10/2023
8.76
 9,190,400 8.73 8.76 8.63 145,000 1,132,200 -16.8
03/10/2023
8.76
 10,069,400 8.76 8.76 8.58 1,688,800 507,200 20.1
02/10/2023
8.76
 7,123,300 8.89 8.94 8.76 200,900 394,400 -3.4
29/09/2023
8.89
 10,383,800 8.89 8.91 8.81 396,900 415,900 -0.3
28/09/2023
8.86
 11,970,300 8.89 8.91 8.66 182,800 2,004,700 -31.1
27/09/2023
8.91
 6,437,000 8.84 8.91 8.76 513,600 671,000 -2.7
26/09/2023
8.91
 9,384,000 8.86 8.96 8.76 864,900 2,115,500 -21.6
25/09/2023
8.91
 8,750,100 8.94 9.02 8.84 1,114,200 442,600 11.7
22/09/2023
8.99
 7,117,400 8.94 9.02 8.76 533,600 507,000 0.5
21/09/2023
8.99
 8,719,500 9.14 9.14 8.99 557,500 649,500 -1.7
20/09/2023
9.14
 8,736,000 9.07 9.22 9.02 704,600 333,400 6.6
19/09/2023
9.07
 10,940,200 9.04 9.07 8.89 429,100 210,900 3.8
18/09/2023
9.02
 11,791,700 9.22 9.25 8.96 0 0 0
15/09/2023
9.22
 10,132,500 8.99 9.22 8.96 676,900 348,500 5.8
14/09/2023
8.96
 6,838,600 8.94 9.02 8.86 1,179,900 1,453,900 -4.8
13/09/2023
8.94
 8,030,300 8.91 8.96 8.84 506,000 708,800 -3.5
12/09/2023
8.91
 6,726,100 8.79 8.91 8.71 24,900 27,400 0.0
11/09/2023
8.76
 8,078,300 8.94 8.96 8.76 545,000 617,200 -1.2
08/09/2023
8.89
 5,683,200 8.81 8.89 8.76 564,600 231,400 5.8
07/09/2023
8.86
 4,474,200 8.81 8.89 8.79 834,100 343,200 8.5
06/09/2023
8.81
 3,689,900 8.76 8.81 8.68 893,400 34,400 14.7
05/09/2023
8.76
 5,114,500 8.66 8.79 8.58 2,089,800 508,900 27.0
31/08/2023
8.63
 3,855,000 8.35 8.63 8.35 1,288,100 56,200 20.5
30/08/2023
8.38
 2,390,100 8.32 8.38 8.30 2,700 105,500 -1.7
29/08/2023
8.30
 2,955,000 8.30 8.35 8.25 35,000 1,301,300 -20.5
28/08/2023
8.35
 1,827,900 8.27 8.35 8.27 198,200 437,500 -3.9
25/08/2023
8.32
 1,763,200 8.25 8.38 8.25 327,300 625,700 -4.8
24/08/2023
8.30
 2,153,600 8.25 8.40 8.22 320,500 818,300 -8.1
23/08/2023
8.25
 1,948,100 8.32 8.40 8.22 783,700 512,900 4.4
22/08/2023
8.40
 3,152,000 8.30 8.40 8.12 313,600 1,286,900 -15.7
21/08/2023
8.30
 4,696,500 8.20 8.45 8.20 925,700 3,117,900 -35.6
18/08/2023
8.30
 4,760,000 8.76 8.76 8.27 742,000 572,400 3.1
17/08/2023
8.79
 2,543,900 8.79 8.84 8.71 590,900 506,100 1.5
16/08/2023
8.79
 1,760,000 8.76 8.81 8.71 218,800 98,800 2.1
15/08/2023
8.73
 1,809,300 8.81 8.84 8.71 248,000 810,000 -9.5

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