Ngân hàng TMCP Phát triển TPHCM (hdb)

27.85
-0.65
(-2.28%)
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
(2025-12-30) 		0.55 1.97% 441,059,100 -23,996,900 -682.1
27.65
29.70
27.85
2 tháng
(2025-12-01) 		3.30 13.10% 829,010,100 -41,188,800 -1,178.4
24
29.70
27.85
3 tháng
(2025-10-31) 		2.90 11.33% 1,177,068,200 -63,264,300 -1,814.9
23.68
29.70
27.85
6 tháng
(2025-08-04) 		6.10 27.23% 2,400,403,100 -89,928,432 -2,606.2
22.32
29.70
27.85
12 tháng
(2025-02-03) 		10.58 59.04% 3,986,200,100 -107,657,001 -3,213.7
14.56
29.70
27.85
24 tháng
(2024-02-15) 		13.36 88.20% 5,907,527,900 -250,573,851 -6,837.5
14.22
29.70
27.85
36 tháng
(2023-02-14) 		19.18 205.68% 7,104,534,200 -218,048,325 -6,164.0
8.93
29.70
27.85
60 tháng
(2021-02-24) 		19.90 231.24% 8,944,683,300 -196,093,290 -5,590.8
7.40
29.70
27.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2021
11.14
 2,910,800 10.84 11.24 10.84 1,598,200 462,600 29.8
01/09/2021
10.84
 3,120,000 10.97 11.11 10.82 965,200 2,015,300 -27.0
31/08/2021
10.97
 1,949,100 11.28 11.30 10.97 174,400 768,900 -15.5
30/08/2021
11.28
 2,054,800 11.20 11.30 11.18 886,122 786,522 2.7
27/08/2021
11.20
 2,571,400 11.35 11.35 10.86 484,300 456,200 0.7
26/08/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
26/08/2021
11.35
 2,801,300 11.43 11.79 11.35 722,800 434,900 8.1
25/08/2021
11.43
 3,519,700 11.39 11.49 11.38 1,165,700 227,100 31.8
24/08/2021
11.39
 2,542,400 11.36 11.55 11.24 422,700 838,200 -13.9
23/08/2021
11.36
 2,670,700 11.66 11.66 11.29 81,800 590,000 -17.3
20/08/2021
11.66
 3,131,500 12.17 12.17 11.49 213,500 317,200 -3.6
19/08/2021
12.17
 2,429,400 12.04 12.17 11.88 78,800 425,300 -12.3
18/08/2021
12.04
 1,655,200 12.09 12.15 12.00 210,300 222,700 -0.4
17/08/2021
12.09
 2,284,000 12.09 12.34 12.00 237,800 377,600 -5.0
16/08/2021
12.09
 3,287,100 11.75 12.09 11.70 1,242,900 841,300 14.0
13/08/2021
11.75
 2,666,100 11.85 11.95 11.58 346,300 653,600 -9.4
12/08/2021
11.85
 2,057,200 11.98 12.00 11.83 63,600 157,900 -3.3
11/08/2021
11.98
 2,101,700 12.07 12.12 11.97 159,500 140,400 0.7
10/08/2021
12.07
 3,089,700 12.00 12.17 11.93 543,800 644,400 -3.5
09/08/2021
12.00
 2,588,600 11.83 12.00 11.70 610,700 152,300 16.0
06/08/2021
11.83
 2,688,800 12.00 12.04 11.78 724,300 133,100 20.9
05/08/2021
12.00
 3,369,900 11.85 12.02 11.70 1,820,300 93,600 60.8
04/08/2021
11.85
 3,243,000 11.80 11.93 11.77 439,300 100,000 11.8
03/08/2021
11.80
 3,680,900 11.56 11.80 11.51 1,555,700 10,800 53.3
02/08/2021
11.56
 3,844,500 11.39 11.65 11.29 1,831,900 35,500 61.3
30/07/2021
11.39
 3,336,400 11.29 11.46 11.26 542,900 21,800 17.5
29/07/2021
11.29
 2,044,800 11.12 11.31 11.16 27,300 46,500 -0.6
28/07/2021
11.12
 3,266,600 10.99 11.16 11.00 678,400 23,600 21.5
27/07/2021
10.99
 3,511,000 10.99 11.12 10.89 360,200 208,400 5.0
26/07/2021
10.99
 1,469,100 10.94 11.02 10.72 73,200 152,700 -2.5
23/07/2021
10.94
 4,378,800 10.95 11.22 10.90 697,000 389,500 10.0
22/07/2021
10.95
 2,413,500 10.89 11.02 10.82 165,500 500,300 -10.8
21/07/2021
10.89
 2,619,400 11.29 11.33 10.84 192,500 1,593,116 -45.6
20/07/2021
11.29
 2,367,200 10.78 11.33 10.58 531,700 164,100 12.2
19/07/2021
10.78
 3,417,800 11.31 11.31 10.55 310,700 182,200 4.1
16/07/2021
11.31
 2,882,400 11.22 11.43 11.21 679,800 1,201,500 -17.4
15/07/2021
11.22
 2,865,600 11.04 11.34 10.92 965,200 48,700 30.4
14/07/2021
11.04
 2,836,700 11.48 11.49 10.85 307,600 605,600 -9.5
13/07/2021
11.48
 2,913,100 11.43 11.56 11.09 760,900 463,700 10.1
12/07/2021
11.43
 6,482,700 11.83 11.90 11.00 1,200,700 316,800 29.6
09/07/2021
11.83
 3,486,500 12.15 12.20 11.80 616,000 141,900 16.9
08/07/2021
12.15
 3,761,000 12.34 12.41 12.10 1,219,400 137,800 36.5
07/07/2021
12.34
 6,200,500 11.83 12.34 11.70 2,612,800 49,500 91.5
06/07/2021
11.83
 5,968,500 12.64 12.81 11.77 1,018,700 256,800 28.3
05/07/2021
12.64
 5,016,800 12.58 12.78 12.34 100,800 401,000 -10.2
02/07/2021
12.58
 4,656,100 12.32 12.61 12.34 581,700 118,700 17.2
01/07/2021
12.32
 5,516,400 12.00 12.32 11.93 1,019,500 219,900 28.7
30/06/2021
12.00
 3,412,100 12.14 12.17 12.00 661,100 107,300 19.8
29/06/2021
12.14
 4,712,300 12.17 12.24 12.00 1,217,400 853,300 13.2
28/06/2021
12.17
 5,338,200 11.93 12.20 12.07 713,900 224,400 17.6
25/06/2021
11.93
 4,996,600 11.58 11.93 11.58 935,300 111,800 28.6
24/06/2021
11.58
 2,880,700 11.58 11.75 11.51 703,600 359,700 11.8
23/06/2021
11.58
 3,058,700 11.61 11.73 11.58 115,700 105,100 0.4
22/06/2021
11.61
 4,849,100 11.38 11.70 11.36 1,751,100 447,000 44.8
21/06/2021
11.38
 2,916,200 11.58 11.58 11.33 26,600 325,600 -10.1
18/06/2021
11.58
 3,838,700 11.36 11.68 11.43 778,300 51,800 24.9
17/06/2021
11.36
 4,396,000 11.43 11.44 11.06 221,000 1,090,700 -29.0
16/06/2021
11.43
 3,846,900 11.75 11.75 11.19 204,100 846,500 -21.9
15/06/2021
11.75
 5,603,100 11.53 12.04 11.49 198,900 578,600 -13.1
14/06/2021
11.53
 4,570,000 11.65 11.70 11.49 550,600 117,600 14.9
11/06/2021
11.65
 6,158,200 11.06 11.75 11.06 1,620,200 400,900 41.5
10/06/2021
11.06
 4,044,400 11.29 11.49 10.99 1,090,300 335,900 25.3
09/06/2021
11.29
 5,641,300 10.92 11.44 10.48 1,705,100 54,800 53.6
08/06/2021
10.92
 6,496,800 11.71 11.71 10.92 680,900 271,000 13.9
07/06/2021
11.71
 6,948,800 11.98 12.14 11.49 323,300 1,086,600 -26.8
04/06/2021
11.98
 9,321,600 12.10 12.17 11.83 715,000 2,925,900 -78.9
03/06/2021
12.10
 8,524,500 11.49 12.24 11.60 1,277,400 1,092,300 7.1
02/06/2021
11.49
 4,972,900 11.60 11.63 11.33 811,100 595,300 7.4
01/06/2021
11.60
 5,188,000 11.43 11.83 11.49 661,600 42,700 21.4
31/05/2021
11.43
 10,124,400 11.11 11.46 10.95 2,394,000 3,633,300 -41.4
28/05/2021
11.11
 6,061,000 10.82 11.16 10.78 883,500 234,900 21.1
27/05/2021
10.82
 6,586,700 11.09 11.29 10.78 562,000 769,700 -6.6
26/05/2021
11.09
 4,418,200 10.99 11.17 10.95 639,900 219,800 13.8
25/05/2021
10.99
 5,954,400 10.73 10.99 10.65 99,300 84,400 0.5
24/05/2021
10.73
 5,478,200 10.78 10.85 10.68 50,900 32,600 0.6
21/05/2021
10.78
 5,745,200 10.82 11.02 10.72 847,900 38,300 26.1
20/05/2021
10.82
 9,768,400 10.63 10.92 10.48 1,058,000 2,038,500 -31.7
19/05/2021
10.63
 7,076,700 10.35 10.67 10.33 877,900 823,365 1.8
18/05/2021
10.35
 7,207,100 10.53 10.55 10.31 2,167,000 2,018,500 4.6
17/05/2021
10.53
 8,422,100 10.55 10.78 10.41 476,400 630,600 -4.9
14/05/2021
10.55
 7,556,800 10.24 10.65 10.31 876,900 258,500 19.2
13/05/2021
10.24
 9,057,200 10.21 10.50 10.18 1,293,900 1,076,700 6.8
12/05/2021
10.21
 9,313,400 10.14 10.24 9.97 390,600 1,434,500 -31.4
11/05/2021
10.14
 5,377,400 10.41 10.48 10.14 290,400 129,500 4.9
10/05/2021
10.41
 9,105,400 10.14 10.56 10.07 1,548,400 298,400 38.2
07/05/2021
10.14
 15,743,900 9.74 10.31 9.60 505,900 2,742,300 -67.1
06/05/2021
9.74
 5,442,700 9.82 9.96 9.67 606,200 271,200 9.7
05/05/2021
9.82
 17,394,400 9.20 9.84 9.23 1,932,700 2,192,439 -8.0
04/05/2021
9.20
 4,476,200 9.21 9.23 8.99 1,322,900 712,500 16.4
29/04/2021
9.21
 4,836,700 9.08 9.28 9.08 2,588,300 987,000 43.6
28/04/2021
9.08
 2,933,300 9.06 9.11 9.03 1,498,100 236,600 33.9
27/04/2021
9.06
 3,175,700 8.96 9.11 8.79 4,801,000 3,075,100 46.1
26/04/2021
8.96
 3,955,800 9.09 9.16 8.82 1,379,700 1,480,900 -2.5
23/04/2021
9.09
 4,256,300 8.89 9.11 8.79 1,504,100 1,043,200 12.3
22/04/2021
8.89
 4,280,300 9.20 9.20 8.89 1,218,300 1,557,800 -9.1
20/04/2021
9.20
 3,470,400 9.23 9.33 9.14 1,530,400 496,500 28.3
19/04/2021
9.23
 3,695,000 9.01 9.23 9.01 960,200 587,200 10.1
16/04/2021
9.01
 4,639,500 9.25 9.26 8.96 588,000 140,300 12.1
15/04/2021
9.25
 4,656,800 9.43 9.43 9.25 435,700 231,400 5.6
14/04/2021
9.43
 2,954,300 9.35 9.43 9.25 460,800 289,500 4.8
13/04/2021
9.35
 5,844,900 9.43 9.57 9.30 424,000 286,000 3.9

Chính sách bảo mật | Điều khoản sử dụng |