Ngân hàng TMCP Phát triển TPHCM (hdb)

32.95
0
(0%)
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
(2025-11-05) 		1.90 6.12% 319,425,600 -15,049,600 -421.7
29.60
32.95
32.95
2 tháng
(2025-10-06) 		1.45 4.60% 796,745,300 -25,498,300 -741.4
29.60
33.40
32.95
3 tháng
(2025-09-08) 		2.05 6.63% 1,062,650,300 -41,111,900 -1,214.8
28.70
33.40
32.95
6 tháng
(2025-06-09) 		11.50 53.61% 2,320,467,100 -32,915,930 -1,261.9
21.40
33.45
32.95
12 tháng
(2024-12-10) 		9.62 41.21% 3,592,412,300 -38,929,931 -1,407.4
18.20
33.45
32.95
24 tháng
(2023-12-18) 		18.22 123.73% 5,389,536,700 -207,633,151 -5,625.2
14.73
33.45
32.95
36 tháng
(2022-12-21) 		21.86 197.03% 6,392,831,700 -165,100,831 -4,775.7
10.50
33.45
32.95
60 tháng
(2020-12-31) 		22.91 228.30% 8,333,665,730 -145,774,530 -4,172.9
9.17
33.45
32.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
16.64
 6,081,500 16.90 17.17 16.64 201,000 518,200 -10.1
01/12/2021
16.90
 6,340,200 16.11 16.90 16.14 587,500 315,500 8.4
30/11/2021
16.11
 8,085,900 16.64 17.06 16.11 207,300 1,891,240 -52.1
29/11/2021
16.64
 11,772,200 16.56 17.14 16.06 1,102,100 3,756,600 -80.8
26/11/2021
16.56
 7,905,600 17.17 17.54 16.56 299,500 2,489,300 -70.3
25/11/2021
17.17
 8,648,900 17.70 17.70 17.17 289,700 959,500 -21.9
24/11/2021
17.70
 11,827,300 16.80 17.93 16.82 1,459,300 2,209,200 -25.0
23/11/2021
16.80
 5,900,600 17.06 17.06 16.59 934,900 290,000 20.5
22/11/2021
17.06
 13,191,900 15.95 17.06 16.27 1,944,300 848,900 35.1
19/11/2021
15.95
 20,848,700 14.92 15.95 15.11 623,100 2,348,600 -51.6
18/11/2021
14.92
 7,022,000 14.69 15.32 14.74 1,260,000 1,060,000 5.7
17/11/2021
14.69
 4,405,400 14.74 14.79 14.47 378,600 2,152,300 -49.0
16/11/2021
14.74
 6,752,700 15.24 15.42 14.74 698,700 3,567,500 -81.5
15/11/2021
15.24
 8,997,600 14.79 15.56 14.90 3,191,800 1,385,300 52.5
12/11/2021
14.79
 4,222,900 14.63 14.87 14.50 774,500 34,900 20.4
11/11/2021
14.63
 5,559,400 14.79 14.84 14.37 845,100 1,529,500 -18.8
10/11/2021
14.79
 4,761,000 14.63 14.95 14.66 1,123,600 345,800 21.8
09/11/2021
14.63
 7,774,000 14.26 14.74 14.37 2,529,600 511,900 55.8
08/11/2021
14.26
 5,282,700 14.10 14.37 13.97 882,400 128,000 20.2
05/11/2021
14.10
 3,229,100 14.29 14.32 14.00 116,100 155,200 -1.1
04/11/2021
14.29
 5,169,100 14.37 14.47 14.24 1,809,900 591,900 33.1
03/11/2021
14.37
 12,652,600 13.52 14.45 13.52 3,612,500 3,084,500 14.4
02/11/2021
13.52
 4,944,500 13.36 13.52 13.36 952,900 2,378,700 -36.3
01/11/2021
13.36
 3,126,200 13.34 13.47 13.34 390,700 1,167,900 -19.7
29/10/2021
13.34
 2,942,400 13.50 13.50 13.34 883,200 1,233,000 -8.8
28/10/2021
13.50
 4,112,200 13.31 13.52 13.34 2,062,100 1,469,400 15.1
27/10/2021
13.31
 3,190,200 13.05 13.47 12.99 596,100 1,189,400 -14.8
26/10/2021
13.05
 2,018,200 12.94 13.05 12.84 187,600 1,198,400 -24.7
25/10/2021
12.94
 2,215,300 12.97 13.15 12.92 360,200 872,000 -12.6
22/10/2021
12.97
 2,476,900 12.99 13.26 12.97 52,300 1,324,400 -31.4
21/10/2021
12.99
 2,785,600 13.23 13.36 12.99 857,700 797,000 1.5
20/10/2021
13.23
 2,493,600 13.44 13.58 13.23 93,200 722,100 -16.0
19/10/2021
13.44
 2,329,900 13.58 13.66 13.36 758,700 934,800 -4.5
18/10/2021
13.58
 3,820,900 13.55 13.66 13.50 864,400 141,700 18.6
15/10/2021
13.55
 2,792,100 13.71 13.73 13.52 98,600 364,100 -6.8
14/10/2021
13.71
 2,589,000 13.58 13.79 13.42 554,000 384,300 4.5
13/10/2021
13.58
 2,856,800 13.50 13.79 13.50 145,400 636,900 -12.6
12/10/2021
13.50
 1,745,400 13.55 13.60 13.39 371,800 527,700 -4.0
11/10/2021
13.55
 2,705,000 12.86 13.58 12.94 522,200 314,300 5.5
08/10/2021
12.86
 1,393,200 12.73 12.86 12.70 109,000 581,200 -11.4
07/10/2021
12.73
 1,458,700 12.81 12.89 12.70 270,500 683,400 -10.0
06/10/2021
12.81
 1,221,300 12.94 13.07 12.78 64,800 399,600 -8.1
05/10/2021
12.94
 1,150,700 12.73 12.99 12.68 149,400 369,700 -5.3
04/10/2021
12.73
 1,978,700 13.13 13.15 12.70 630,500 1,479,900 -20.5
01/10/2021
13.13
 2,094,800 13.42 13.44 13.10 1,021,650 1,795,150 -19.4
30/09/2021
13.42
 2,452,100 13.42 13.47 13.31 326,300 1,892,800 -39.6
29/09/2021
13.42
 2,055,500 13.44 13.55 13.31 93,200 1,140,000 -26.5
28/09/2021
13.44
 3,032,800 13.47 13.52 13.34 92,500 2,427,900 -59.2
27/09/2021
13.47
 2,164,500 13.47 13.71 13.47 1,008,500 274,800 18.9
24/09/2021
13.47
 1,608,800 13.42 13.55 13.36 73,400 643,900 -14.5
23/09/2021
13.42
 1,697,000 13.44 13.55 13.31 189,200 463,800 -7.0
22/09/2021
13.44
 1,509,200 13.50 13.50 13.26 189,300 362,300 -4.4
21/09/2021
13.50
 1,870,000 13.58 13.58 13.36 62,600 28,400 0.9
20/09/2021
13.58
 1,862,600 13.44 13.73 13.58 128,600 307,700 -4.7
17/09/2021
13.44
 2,214,400 13.26 13.44 13.31 1,210,200 2,098,600 -22.6
16/09/2021
13.26
 1,698,800 13.07 13.31 13.10 324,400 861,700 -13.4
15/09/2021
13.07
 1,936,900 13.10 13.21 13.05 261,300 1,080,600 -20.4
14/09/2021
13.10
 2,116,200 13.31 13.44 13.10 140,300 1,299,100 -29.0
13/09/2021
13.31
 2,737,500 13.68 13.71 13.31 658,300 1,331,700 -17.1
10/09/2021
13.68
 2,605,000 13.95 13.95 13.68 55,600 1,449,800 -36.3
09/09/2021
13.95
 1,965,900 14.13 14.13 13.79 314,100 785,200 -12.4
08/09/2021
14.13
 2,319,700 14.10 14.26 14.05 1,773,700 321,600 38.9
07/09/2021
14.10
 1,952,300 13.92 14.10 13.92 465,100 383,600 2.2
06/09/2021
13.92
 2,910,800 13.55 14.05 13.55 1,598,200 462,600 29.8
01/09/2021
13.55
 3,120,000 13.71 13.89 13.52 965,200 2,015,300 -27.0
31/08/2021
13.71
 1,949,100 14.10 14.13 13.71 174,400 768,900 -15.5
30/08/2021
14.10
 2,054,800 14.00 14.13 13.97 886,122 786,522 2.7
27/08/2021
14.00
 2,571,400 14.18 14.18 13.58 484,300 456,200 0.7
26/08/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
26/08/2021
14.18
 2,801,300 14.28 14.74 14.18 722,800 434,900 8.1
25/08/2021
14.28
 3,519,700 14.24 14.37 14.22 1,165,700 227,100 31.8
24/08/2021
14.24
 2,542,400 14.20 14.43 14.05 422,700 838,200 -13.9
23/08/2021
14.20
 2,670,700 14.58 14.58 14.11 81,800 590,000 -17.3
20/08/2021
14.58
 3,131,500 15.21 15.21 14.37 213,500 317,200 -3.6
19/08/2021
15.21
 2,429,400 15.04 15.21 14.85 78,800 425,300 -12.3
18/08/2021
15.04
 1,655,200 15.11 15.19 15.00 210,300 222,700 -0.4
17/08/2021
15.11
 2,284,000 15.11 15.42 15.00 237,800 377,600 -5.0
16/08/2021
15.11
 3,287,100 14.69 15.11 14.62 1,242,900 841,300 14.0
13/08/2021
14.69
 2,666,100 14.81 14.94 14.47 346,300 653,600 -9.4
12/08/2021
14.81
 2,057,200 14.98 15.00 14.79 63,600 157,900 -3.3
11/08/2021
14.98
 2,101,700 15.09 15.15 14.96 159,500 140,400 0.7
10/08/2021
15.09
 3,089,700 15.00 15.21 14.92 543,800 644,400 -3.5
09/08/2021
15.00
 2,588,600 14.79 15.00 14.62 610,700 152,300 16.0
06/08/2021
14.79
 2,688,800 15.00 15.04 14.73 724,300 133,100 20.9
05/08/2021
15.00
 3,369,900 14.81 15.02 14.62 1,820,300 93,600 60.8
04/08/2021
14.81
 3,243,000 14.75 14.92 14.71 439,300 100,000 11.8
03/08/2021
14.75
 3,680,900 14.45 14.75 14.39 1,555,700 10,800 53.3
02/08/2021
14.45
 3,844,500 14.24 14.56 14.11 1,831,900 35,500 61.3
30/07/2021
14.24
 3,336,400 14.11 14.33 14.07 542,900 21,800 17.5
29/07/2021
14.11
 2,044,800 13.90 14.14 13.95 27,300 46,500 -0.6
28/07/2021
13.90
 3,266,600 13.73 13.95 13.76 678,400 23,600 21.5
27/07/2021
13.73
 3,511,000 13.73 13.90 13.61 360,200 208,400 5.0
26/07/2021
13.73
 1,469,100 13.67 13.78 13.40 73,200 152,700 -2.5
23/07/2021
13.67
 4,378,800 13.69 14.03 13.63 697,000 389,500 10.0
22/07/2021
13.69
 2,413,500 13.61 13.78 13.52 165,500 500,300 -10.8
21/07/2021
13.61
 2,619,400 14.11 14.16 13.54 192,500 1,593,116 -45.6
20/07/2021
14.11
 2,367,200 13.48 14.16 13.23 531,700 164,100 12.2
19/07/2021
13.48
 3,417,800 14.14 14.14 13.18 310,700 182,200 4.1
16/07/2021
14.14
 2,882,400 14.03 14.28 14.01 679,800 1,201,500 -17.4
15/07/2021
14.03
 2,865,600 13.80 14.18 13.65 965,200 48,700 30.4
14/07/2021
13.80
 2,836,700 14.35 14.37 13.57 307,600 605,600 -9.5

Chính sách bảo mật | Điều khoản sử dụng |