Ngân hàng TMCP Phát triển TPHCM (hdb)

25.20
0.10
(0.40%)
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
(2026-05-13) 		-2.60 -9.39% 236,382,700 -13,274,433 0
24.90
27.80
25.20
2 tháng
(2026-04-13) 		-0.80 -3.09% 466,868,500 -14,179,781 0
24.90
27.80
25.20
3 tháng
(2026-03-16) 		-0.50 -1.95% 738,941,400 -53,624,908 -807.8
24.30
27.80
25.20
6 tháng
(2025-12-15) 		1.10 4.58% 1,889,730,900 -101,939,108 -2,115.9
24
29.70
25.20
12 tháng
(2025-06-17) 		7.58 43.26% 4,247,220,800 -143,207,738 -3,657.1
17.36
29.70
25.20
24 tháng
(2024-06-24) 		10.79 75.39% 6,492,930,200 -263,170,289 -6,736.8
14.31
29.70
25.20
36 tháng
(2023-06-28) 		14.63 139.78% 8,098,346,700 -317,769,482 -8,005.8
10.13
29.70
25.20
60 tháng
(2021-07-08) 		12.95 106.52% 9,634,229,800 -272,873,294 -7,093.6
7.40
29.70
25.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/09/2022
11.28
 2,019,300 11.16 11.35 11.07 1,264,300 350,500 24.4
05/09/2022
11.16
 1,320,000 11.28 11.28 11.01 597,500 341,100 6.8
31/08/2022
11.28
 2,386,100 11.11 11.28 10.99 1,452,900 173,700 34.2
30/08/2022
11.11
 1,632,200 10.97 11.14 10.95 523,000 86,700 11.5
29/08/2022
10.97
 2,814,100 11.11 11.11 10.69 249,600 1,328,200 -28.0
26/08/2022
11.11
 2,083,700 11.18 11.28 11.11 737,300 152,100 15.4
25/08/2022
11.18
 2,176,200 10.95 11.18 10.86 759,900 466,800 7.8
24/08/2022
10.95
 1,560,000 10.86 11.03 10.86 98,300 70,500 0.7
23/08/2022
10.86
 2,488,600 10.76 10.88 10.59 820,200 1,043,600 -5.7
22/08/2022
10.76
 2,751,700 11.09 11.09 10.76 470,400 1,205,000 -18.7
19/08/2022
11.09
 3,826,300 11.33 11.33 11.09 2,486,600 2,076,600 10.8
18/08/2022
11.33
 5,013,300 11.30 11.37 11.20 2,783,200 206,600 69.1
17/08/2022
11.30
 4,696,900 11.14 11.33 11.14 3,177,600 66,700 83.2
16/08/2022
11.14
 2,330,800 11.11 11.16 10.99 1,456,500 100,000 35.7
15/08/2022
11.11
 4,823,100 10.73 11.11 10.76 2,498,100 104,400 63.0
12/08/2022
10.73
 1,486,600 10.69 10.76 10.67 517,500 58,400 11.7
11/08/2022
10.69
 4,795,700 10.59 10.82 10.67 2,005,600 135,300 47.3
10/08/2022
10.59
 1,973,800 10.63 10.65 10.52 1,068,900 21,700 26.2
09/08/2022
10.63
 3,084,200 10.56 10.65 10.52 1,942,400 74,600 47.0
08/08/2022
10.56
 2,331,400 10.44 10.61 10.44 1,109,800 137,700 24.3
05/08/2022
10.44
 1,668,400 10.52 10.52 10.35 143,800 53,900 2.2
04/08/2022
10.52
 2,244,800 10.50 10.71 10.44 190,900 118,000 1.8
03/08/2022
10.50
 1,828,300 10.50 10.52 10.40 409,800 7,400 10.0
02/08/2022
10.50
 2,238,100 10.44 10.59 10.40 196,700 153,800 1.1
01/08/2022
10.44
 2,445,900 10.21 10.48 10.23 255,800 98,700 3.9
29/07/2022
10.21
 1,777,600 10.31 10.42 10.21 51,300 207,500 -3.8
28/07/2022
10.31
 2,767,900 10.10 10.35 10.12 491,600 164,500 8.0
27/07/2022
10.10
 692,700 9.97 10.10 9.91 192,100 14,400 4.2
26/07/2022
9.97
 823,200 9.97 10.04 9.93 139,800 33,300 2.5
25/07/2022
9.97
 793,000 10.06 10.06 9.95 223,900 25,900 4.7
22/07/2022
10.06
 1,149,300 10.16 10.23 10.06 80,100 164,700 -2.0
21/07/2022
10.16
 2,225,400 10.08 10.31 10.14 156,700 180,500 -0.6
20/07/2022
10.08
 1,318,300 9.89 10.12 9.99 373,500 58,200 7.5
19/07/2022
9.89
 848,900 9.93 9.95 9.83 198,600 134,300 1.5
18/07/2022
9.93
 787,300 9.97 10.12 9.93 76,400 66,900 0.2
15/07/2022
9.97
 1,566,300 10.02 10.12 9.95 423,200 525,900 -2.4
14/07/2022
10.02
 1,603,600 10.02 10.04 9.83 209,800 990,300 -18.5
13/07/2022
10.02
 1,282,900 9.93 10.14 9.89 185,200 229,200 -1.0
12/07/2022
9.93
 770,300 9.68 9.93 9.72 145,200 69,900 1.8
11/07/2022
9.68
 1,518,800 10.02 10.02 9.68 457,100 232,500 5.1
08/07/2022
10.02
 1,115,300 10.14 10.21 10.02 358,200 403,700 5.1
07/07/2022
10.14
 1,007,500 10.08 10.23 10.06 192,100 102,800 2.1
06/07/2022
10.08
 3,078,000 10.46 10.46 9.93 500,500 2,453,000 -46.6
05/07/2022
10.46
 2,225,700 10.37 10.54 10.33 724,900 66,500 16.3
04/07/2022
10.37
 1,048,500 10.35 10.48 10.33 528,800 113,900 10.2
01/07/2022
10.35
 2,049,800 10.14 10.35 9.91 1,162,200 56,400 27.1
30/06/2022
10.14
 2,399,900 10.31 10.50 10.14 1,762,800 126,600 39.3
29/06/2022
10.31
 1,397,100 10.25 10.44 9.97 885,800 225,200 16.2
28/06/2022
10.25
 2,159,200 9.87 10.40 9.80 411,400 237,500 4.2
27/06/2022
9.87
 1,268,100 9.72 9.91 9.72 295,800 133,100 3.8
24/06/2022
9.72
 2,243,200 9.93 10.14 9.72 438,600 1,531,700 -25.1
23/06/2022
9.93
 997,000 9.97 10.02 9.83 80,100 164,700 -2.0
22/06/2022
9.97
 1,570,400 9.97 10.18 9.97 176,700 398,800 -5.2
21/06/2022
9.97
 1,663,100 10.04 10.14 9.80 546,300 162,900 9.0
20/06/2022
10.04
 1,923,600 10.40 10.40 9.89 424,600 232,200 4.6
17/06/2022
10.40
 2,041,400 10.54 10.54 10.10 915,300 158,200 18.6
16/06/2022
10.54
 2,201,600 10.35 10.78 10.31 1,144,800 209,500 23.3
15/06/2022
10.35
 3,231,500 10.52 10.56 10.12 1,541,200 1,431,500 2.7
14/06/2022
10.52
 2,729,000 10.37 10.69 10.18 1,809,300 364,200 36.0
13/06/2022
10.37
 2,229,000 10.95 10.95 10.35 873,400 248,200 15.3
10/06/2022
10.95
 3,244,500 10.90 11.16 10.78 1,655,800 99,800 40.3
09/06/2022
10.90
 865,000 10.97 10.99 10.86 289,600 143,700 3.8

Chính sách bảo mật | Điều khoản sử dụng |