Ngân hàng TMCP Phát triển TPHCM (hdb)

26.80
-0.65
(-2.37%)
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
(2026-08-12) 		0.25 0.92% 189,788,500 8,486,407 0
26.45
27.80
26.80
2 tháng
(2026-07-13) 		0.75 2.81% 429,819,800 10,630,680 0
25.10
27.80
26.80
3 tháng
(2026-06-15) 		2.25 8.93% 647,319,500 8,517,859 0
25.10
27.80
26.80
6 tháng
(2026-03-16) 		1.85 7.23% 1,394,412,500 -46,548,047 -807.8
24.30
27.80
26.80
12 tháng
(2025-09-16) 		2.41 9.62% 3,609,100,800 -142,195,347 -3,533.0
22.96
29.70
26.80
24 tháng
(2024-09-23) 		9.45 52.50% 6,682,138,200 -211,900,631 -5,608.5
14.56
29.70
26.80
36 tháng
(2023-09-27) 		16.31 146.38% 8,494,402,500 -315,945,321 -8,096.2
10.85
29.70
26.80
60 tháng
(2021-10-07) 		17.27 169.53% 10,125,145,800 -262,656,817 -7,102.0
7.40
29.70
26.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2023
10.04
 5,421,700 9.85 10.30 9.88 2,840,300 525,321 44.0
31/01/2023
9.85
 3,538,500 9.64 9.85 9.53 1,746,372 493,700 23.4
30/01/2023
9.64
 3,766,500 9.35 9.67 9.35 2,989,079 402,109 47.2
27/01/2023
9.35
 1,546,900 9.24 9.51 9.32 444,375 303,893 2.5
19/01/2023
9.24
 2,909,600 9.22 9.40 9.19 2,413,687 2,323,695 1.6
18/01/2023
9.22
 2,425,400 9.11 9.38 9.11 770,507 292,900 8.3
17/01/2023
9.11
 1,924,400 8.93 9.11 8.98 145,645 444,375 -5.2
16/01/2023
8.93
 2,329,200 8.80 8.98 8.82 1,915,248 1,297,687 10.4
13/01/2023
8.80
 1,976,100 8.77 8.95 8.77 441,011 898,500 -7.6
12/01/2023
8.77
 752,000 8.82 8.93 8.77 37,925 145,600 -1.8
11/01/2023
8.82
 2,548,800 8.85 8.93 8.77 773,037 1,415,300 -10.7
10/01/2023
8.85
 1,018,300 8.85 8.90 8.72 747,760 813,011 -1.1
09/01/2023
8.85
 1,219,200 8.69 8.90 8.74 239,303 37,925 3.4
06/01/2023
8.69
 1,712,400 8.66 8.93 8.64 77,480 301,600 -3.7
05/01/2023
8.66
 2,027,600 8.64 8.72 8.61 580,100 719,100 -2.3
04/01/2023
8.64
 1,634,700 8.72 8.87 8.64 602,450 239,400 5.9
03/01/2023
8.72
 946,300 8.43 8.72 8.40 925,550 717,480 3.4
30/12/2022
8.43
 1,525,800 8.40 8.43 8.27 83,930 656,700 -9.1
29/12/2022
8.40
 1,361,200 8.56 8.66 8.40 54,297 602,450 -8.7
28/12/2022
8.56
 1,180,400 8.64 8.72 8.45 446,522 608,950 -2.6
27/12/2022
8.64
 2,151,200 8.58 8.72 8.56 831,687 83,877 12.2
26/12/2022
8.58
 2,065,400 8.98 9.09 8.53 459,987 54,350 6.6
23/12/2022
8.98
 1,302,300 8.90 8.98 8.85 477,900 46,500 7.3
22/12/2022
8.90
 1,303,400 8.87 9.06 8.82 183,400 200,362 -0.3
21/12/2022
8.87
 2,288,900 8.80 8.98 8.72 521,793 6,902 8.7
20/12/2022
8.80
 6,344,800 9.17 9.24 8.64 1,825,000 1,664,169 2.7
19/12/2022
9.17
 4,321,600 9.14 9.46 9.17 885,700 245,463 11.1
16/12/2022
9.14
 6,009,700 8.85 9.22 8.85 1,240,776 521,793 12.4
15/12/2022
8.85
 5,372,600 8.69 8.87 8.69 789,184 1,825,000 -17.3
14/12/2022
8.69
 2,416,000 8.69 8.80 8.66 423,100 985,700 -9.3
13/12/2022
8.69
 3,731,900 8.56 8.87 8.50 931,643 1,352,076 -6.9
12/12/2022
8.56
 3,855,500 8.87 9.06 8.56 10,800 789,184 -12.6
09/12/2022
8.87
 2,828,900 8.72 8.98 8.72 667,761 323,100 5.8
08/12/2022
8.72
 4,564,600 8.40 8.85 8.56 916,203 1,077,543 -2.7
07/12/2022
8.40
 1,569,900 8.66 8.72 8.37 5,841 10,800 -0.1
06/12/2022
8.66
 5,460,300 8.95 9.22 8.66 492,254 667,761 -2.9
05/12/2022
8.95
 3,911,000 8.72 9.06 8.80 251,265 659,003 -6.9
02/12/2022
8.72
 2,276,600 8.43 8.72 8.50 147,730 5,841 2.3
01/12/2022
8.43
 3,183,800 8.21 8.53 8.27 65,608 552,854 -7.8
30/11/2022
8.21
 2,034,700 8.16 8.32 8.00 0 251,265 -3.9
29/11/2022
8.16
 1,844,100 8.16 8.32 7.92 88,621 167,730 -1.2
28/11/2022
8.16
 1,754,000 7.90 8.21 7.92 466,500 454,908 0.2
25/11/2022
7.90
 945,600 7.82 7.90 7.79 59,059 14,400 0.7
24/11/2022
7.82
 912,700 7.74 7.87 7.61 580,707 553,421 0.4
23/11/2022
7.74
 939,500 7.74 7.92 7.71 835,500 616,600 3.2
22/11/2022
7.74
 1,480,900 7.82 8.03 7.71 1,340,175 1,209,059 1.9
21/11/2022
7.82
 1,269,200 7.92 8.08 7.74 848,344 550,405 4.4
18/11/2022
7.92
 2,423,900 8.08 8.08 7.61 1,703,059 1,134,100 8.5
17/11/2022
8.08
 3,941,100 7.87 8.21 7.77 2,809,100 190,145 40.1
16/11/2022
7.87
 3,977,400 7.40 7.87 6.89 1,998,300 393,876 23.9
15/11/2022
7.40
 3,659,800 7.71 7.71 7.21 1,639,900 804,440 11.7
14/11/2022
7.71
 6,647,100 7.82 7.82 7.29 3,546,836 1,095,894 35.8
11/11/2022
7.82
 2,205,600 7.71 7.90 7.71 1,232,275 427,688 11.9
10/11/2022
7.71
 3,820,600 7.82 7.82 7.34 897,000 67,000 12.1
09/11/2022
7.82
 4,329,300 7.66 7.92 7.61 739,008 1,710,151 -14.4
08/11/2022
7.66
 6,443,500 7.58 7.66 7.05 268,307 2,383,466 -30.7
07/11/2022
7.58
 4,888,900 8.13 8.29 7.58 991,200 2,156,100 -16.7
04/11/2022
8.13
 7,049,900 8.45 8.45 7.87 831,500 4,277,625 -53.1
03/11/2022
8.45
 1,892,200 8.69 8.69 8.45 761,500 1,248,612 -7.8
02/11/2022
8.69
 1,795,400 8.77 8.80 8.58 410,500 533,483 -2.0
01/11/2022
8.77
 3,493,500 8.66 9.01 8.66 929,100 1,251,895 -5.4
31/10/2022
8.66
 1,557,600 8.72 8.77 8.45 163,500 597,911 -7.1
28/10/2022
8.72
 1,395,000 8.77 8.87 8.61 303,400 584,127 -4.6
27/10/2022
8.77
 2,175,400 8.43 8.77 8.27 182,600 954,800 -12.5
26/10/2022
8.43
 920,400 8.45 8.50 8.24 142,600 121,800 0.3
25/10/2022
8.45
 1,694,800 8.43 8.72 8.13 249,400 345,100 -1.4
24/10/2022
8.43
 2,220,500 8.72 8.77 8.32 42,100 182,600 -2.2
21/10/2022
8.72
 1,821,700 8.87 8.98 8.56 391,900 186,600 3.6
20/10/2022
8.87
 2,614,200 8.82 8.98 8.21 743,400 610,700 2.5
19/10/2022
8.82
 658,800 8.87 9.06 8.77 140,000 55,200 1.5
18/10/2022
8.87
 1,121,300 8.72 8.95 8.72 86,600 391,951 -5.1
17/10/2022
8.72
 1,415,900 8.98 8.98 8.53 123,800 743,435 -10.2
14/10/2022
8.98
 1,021,900 8.87 9.22 8.90 1,640,387 1,457,400 3.1
13/10/2022
8.87
 1,504,700 8.87 9.17 8.80 867,626 86,600 13.1
12/10/2022
8.87
 2,042,400 8.56 8.98 8.48 18,200 123,800 -1.8
11/10/2022
8.56
 4,543,200 8.93 8.98 8.40 1,669,800 1,883,987 -3.5
10/10/2022
8.93
 3,301,800 9.22 9.22 8.64 378,800 867,626 -8.3
07/10/2022
9.22
 3,189,500 9.59 9.59 8.98 257,925 18,175 4.2
06/10/2022
9.59
 1,398,600 9.77 10.04 9.51 271,121 108,825 2.9
05/10/2022
9.77
 1,523,000 9.77 10.06 9.77 675,650 378,800 5.5
04/10/2022
9.77
 2,228,800 9.72 10.04 9.67 846,600 257,925 10.9
03/10/2022
9.72
 1,385,800 10.12 10.12 9.67 186,925 271,025 -1.5
30/09/2022
10.12
 2,310,500 10.12 10.25 9.80 437,200 675,700 -4.6
29/09/2022
10.12
 1,383,700 10.12 10.22 10.09 639,000 252,234 7.4
28/09/2022
10.12
 866,700 10.20 10.20 9.93 85,600 370,786 -5.5
27/09/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
27/09/2022
10.20
 1,594,200 9.91 10.30 9.93 282,368 533,862 -4.9
26/09/2022
9.91
 2,621,100 10.27 10.27 9.85 109,983 847,529 -17.3
23/09/2022
10.27
 833,900 10.44 10.48 10.27 6,400 30,500 -0.6
22/09/2022
10.44
 664,200 10.44 10.44 10.27 125,650 434,895 -7.6
21/09/2022
10.44
 818,200 10.48 10.54 10.29 304,825 259,016 1.1
20/09/2022
10.48
 672,700 10.35 10.52 10.23 73,649 6,400 1.7
19/09/2022
10.35
 1,335,900 10.56 10.69 10.27 424,397 195,869 5.6
16/09/2022
10.56
 987,900 10.63 10.78 10.56 114,843 255,825 -3.5
15/09/2022
10.63
 1,009,300 10.65 10.90 10.59 2,110,809 2,085,376 -5.7
14/09/2022
10.65
 1,933,100 10.95 10.95 10.61 31,705 257,570 1.4
13/09/2022
10.95
 743,300 10.84 10.99 10.78 275,600 232,851 1.4
12/09/2022
10.84
 1,065,300 10.90 11.16 10.84 431,214 81,082 8.2
09/09/2022
10.90
 1,653,200 10.78 10.99 10.56 350,500 31,700 8.2
08/09/2022
10.78
 1,921,700 11.03 11.41 10.78 341,100 57,600 7.2
07/09/2022
11.03
 4,550,200 11.28 11.52 11.03 2,135,100 424,700 44.6

Chính sách bảo mật | Điều khoản sử dụng |