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)
07/01/2022
12.80
 4,097,600 12.89 13.04 12.78 164,600 459,200 -8.9
06/01/2022
12.89
 6,758,800 12.89 13.12 12.66 1,120,200 847,700 8.2
05/01/2022
12.89
 6,545,900 13.14 13.21 12.89 341,000 235,800 3.2
04/01/2022
13.14
 6,809,800 13.04 13.42 13.10 1,033,800 316,000 22.6
31/12/2021
13.04
 7,209,800 12.93 13.48 12.76 75,800 284,600 -6.6
30/12/2021
12.93
 3,794,800 12.93 13.16 12.85 304,900 37,400 8.2
29/12/2021
12.93
 6,732,400 12.89 13.27 12.89 705,200 595,000 3.5
28/12/2021
12.89
 8,552,300 12.15 12.99 12.11 1,359,100 567,400 23.1
27/12/2021
12.15
 4,551,200 12.13 12.49 12.13 172,800 145,400 0.8
24/12/2021
12.13
 3,390,900 11.35 12.13 11.49 571,800 355,500 6.0
23/12/2021
11.35
 7,168,600 11.79 11.98 11.24 602,600 149,500 12.3
22/12/2021
11.79
 10,243,600 12.42 12.55 11.75 671,000 284,200 10.9
21/12/2021
12.42
 3,182,800 12.51 12.59 12.38 728,300 10,300 21.2
20/12/2021
12.51
 4,979,300 12.47 12.68 12.30 1,792,400 99,500 50.4
17/12/2021
12.47
 5,496,100 12.55 12.76 12.42 1,003,800 2,603,800 -47.2
16/12/2021
12.55
 3,467,900 12.70 12.89 12.47 947,300 1,201,900 -7.6
15/12/2021
12.70
 4,567,700 12.51 13.04 12.36 360,700 531,700 -5.2
14/12/2021
12.51
 4,900,600 12.70 12.89 12.51 83,800 578,400 -14.7
13/12/2021
12.70
 6,201,300 12.97 13.12 12.68 365,900 823,200 -13.8
10/12/2021
12.97
 4,162,000 12.99 13.27 12.91 90,800 341,300 -7.7
09/12/2021
12.99
 3,420,900 12.80 13.06 12.59 280,200 107,700 5.3
08/12/2021
12.80
 6,574,700 12.68 13.18 12.53 470,700 598,800 -3.8
07/12/2021
12.68
 4,231,300 12.30 12.87 12.28 918,200 231,000 20.4
06/12/2021
12.30
 9,007,300 13.10 13.18 12.19 598,800 2,149,000 -46.7
03/12/2021
13.10
 9,937,000 13.31 13.63 13.10 301,200 1,254,600 -30.3
02/12/2021
13.31
 6,081,500 13.52 13.73 13.31 201,000 518,200 -10.1
01/12/2021
13.52
 6,340,200 12.89 13.52 12.91 587,500 315,500 8.4
30/11/2021
12.89
 8,085,900 13.31 13.65 12.89 207,300 1,891,240 -52.1
29/11/2021
13.31
 11,772,200 13.25 13.71 12.85 1,102,100 3,756,600 -80.8
26/11/2021
13.25
 7,905,600 13.73 14.03 13.25 299,500 2,489,300 -70.3
25/11/2021
13.73
 8,648,900 14.16 14.16 13.73 289,700 959,500 -21.9
24/11/2021
14.16
 11,827,300 13.44 14.35 13.46 1,459,300 2,209,200 -25.0
23/11/2021
13.44
 5,900,600 13.65 13.65 13.27 934,900 290,000 20.5
22/11/2021
13.65
 13,191,900 12.76 13.65 13.02 1,944,300 848,900 35.1
19/11/2021
12.76
 20,848,700 11.94 12.76 12.09 623,100 2,348,600 -51.6
18/11/2021
11.94
 7,022,000 11.75 12.26 11.79 1,260,000 1,060,000 5.7
17/11/2021
11.75
 4,405,400 11.79 11.83 11.58 378,600 2,152,300 -49.0
16/11/2021
11.79
 6,752,700 12.19 12.34 11.79 698,700 3,567,500 -81.5
15/11/2021
12.19
 8,997,600 11.83 12.45 11.92 3,191,800 1,385,300 52.5
12/11/2021
11.83
 4,222,900 11.71 11.90 11.60 774,500 34,900 20.4
11/11/2021
11.71
 5,559,400 11.83 11.87 11.49 845,100 1,529,500 -18.8
10/11/2021
11.83
 4,761,000 11.71 11.96 11.73 1,123,600 345,800 21.8
09/11/2021
11.71
 7,774,000 11.41 11.79 11.49 2,529,600 511,900 55.8
08/11/2021
11.41
 5,282,700 11.28 11.49 11.18 882,400 128,000 20.2
05/11/2021
11.28
 3,229,100 11.43 11.45 11.20 116,100 155,200 -1.1
04/11/2021
11.43
 5,169,100 11.49 11.58 11.39 1,809,900 591,900 33.1
03/11/2021
11.49
 12,652,600 10.82 11.56 10.82 3,612,500 3,084,500 14.4
02/11/2021
10.82
 4,944,500 10.69 10.82 10.69 952,900 2,378,700 -36.3
01/11/2021
10.69
 3,126,200 10.67 10.78 10.67 390,700 1,167,900 -19.7
29/10/2021
10.67
 2,942,400 10.80 10.80 10.67 883,200 1,233,000 -8.8
28/10/2021
10.80
 4,112,200 10.65 10.82 10.67 2,062,100 1,469,400 15.1
27/10/2021
10.65
 3,190,200 10.44 10.78 10.40 596,100 1,189,400 -14.8
26/10/2021
10.44
 2,018,200 10.35 10.44 10.27 187,600 1,198,400 -24.7
25/10/2021
10.35
 2,215,300 10.37 10.52 10.33 360,200 872,000 -12.6
22/10/2021
10.37
 2,476,900 10.40 10.61 10.37 52,300 1,324,400 -31.4
21/10/2021
10.40
 2,785,600 10.59 10.69 10.40 857,700 797,000 1.5
20/10/2021
10.59
 2,493,600 10.76 10.86 10.59 93,200 722,100 -16.0
19/10/2021
10.76
 2,329,900 10.86 10.92 10.69 758,700 934,800 -4.5
18/10/2021
10.86
 3,820,900 10.84 10.92 10.80 864,400 141,700 18.6
15/10/2021
10.84
 2,792,100 10.97 10.99 10.82 98,600 364,100 -6.8
14/10/2021
10.97
 2,589,000 10.86 11.03 10.73 554,000 384,300 4.5
13/10/2021
10.86
 2,856,800 10.80 11.03 10.80 145,400 636,900 -12.6
12/10/2021
10.80
 1,745,400 10.84 10.88 10.71 371,800 527,700 -4.0
11/10/2021
10.84
 2,705,000 10.29 10.86 10.35 522,200 314,300 5.5
08/10/2021
10.29
 1,393,200 10.18 10.29 10.16 109,000 581,200 -11.4
07/10/2021
10.18
 1,458,700 10.25 10.31 10.16 270,500 683,400 -10.0
06/10/2021
10.25
 1,221,300 10.35 10.46 10.23 64,800 399,600 -8.1
05/10/2021
10.35
 1,150,700 10.18 10.40 10.14 149,400 369,700 -5.3
04/10/2021
10.18
 1,978,700 10.50 10.52 10.16 630,500 1,479,900 -20.5
01/10/2021
10.50
 2,094,800 10.73 10.76 10.48 1,021,650 1,795,150 -19.4
30/09/2021
10.73
 2,452,100 10.73 10.78 10.65 326,300 1,892,800 -39.6
29/09/2021
10.73
 2,055,500 10.76 10.84 10.65 93,200 1,140,000 -26.5
28/09/2021
10.76
 3,032,800 10.78 10.82 10.67 92,500 2,427,900 -59.2
27/09/2021
10.78
 2,164,500 10.78 10.97 10.78 1,008,500 274,800 18.9
24/09/2021
10.78
 1,608,800 10.73 10.84 10.69 73,400 643,900 -14.5
23/09/2021
10.73
 1,697,000 10.76 10.84 10.65 189,200 463,800 -7.0
22/09/2021
10.76
 1,509,200 10.80 10.80 10.61 189,300 362,300 -4.4
21/09/2021
10.80
 1,870,000 10.86 10.86 10.69 62,600 28,400 0.9
20/09/2021
10.86
 1,862,600 10.76 10.99 10.86 128,600 307,700 -4.7
17/09/2021
10.76
 2,214,400 10.61 10.76 10.65 1,210,200 2,098,600 -22.6
16/09/2021
10.61
 1,698,800 10.46 10.65 10.48 324,400 861,700 -13.4
15/09/2021
10.46
 1,936,900 10.48 10.56 10.44 261,300 1,080,600 -20.4
14/09/2021
10.48
 2,116,200 10.65 10.76 10.48 140,300 1,299,100 -29.0
13/09/2021
10.65
 2,737,500 10.95 10.97 10.65 658,300 1,331,700 -17.1
10/09/2021
10.95
 2,605,000 11.16 11.16 10.95 55,600 1,449,800 -36.3
09/09/2021
11.16
 1,965,900 11.30 11.30 11.03 314,100 785,200 -12.4
08/09/2021
11.30
 2,319,700 11.28 11.41 11.24 1,773,700 321,600 38.9
07/09/2021
11.28
 1,952,300 11.14 11.28 11.14 465,100 383,600 2.2
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

Chính sách bảo mật | Điều khoản sử dụng |