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)
17/02/2021
10.73
 4,203,900 10.18 10.73 10.18 1,020,400 548,800 11.7
09/02/2021
10.18
 3,156,000 9.91 10.18 9.85 366,000 79,800 6.8
08/02/2021
9.91
 3,918,400 10.18 10.18 9.66 349,300 267,000 2.0
05/02/2021
10.18
 3,084,000 9.95 10.18 9.95 823,900 616,400 5.0
04/02/2021
9.95
 3,323,600 10.14 10.21 9.87 1,814,800 2,929,200 -26.4
03/02/2021
10.14
 4,470,000 9.80 10.18 9.80 264,700 1,395,000 -26.6
02/02/2021
9.80
 3,057,100 9.38 9.93 9.28 891,900 1,451,200 -12.4
01/02/2021
9.38
 3,380,300 9.42 9.78 9.21 842,700 612,200 5.2
29/01/2021
9.42
 5,395,400 9.17 9.80 8.54 1,743,200 222,900 33.8
28/01/2021
9.17
 4,508,900 9.85 9.85 9.17 481,100 443,500 0.9
27/01/2021
9.85
 4,373,100 10.35 10.46 9.72 839,000 575,900 6.4
26/01/2021
10.35
 3,770,100 10.84 10.84 10.14 683,400 338,900 8.6
25/01/2021
10.84
 2,373,100 11.03 11.03 10.78 1,024,300 596,200 11.1
22/01/2021
11.03
 2,937,200 10.90 11.18 10.86 353,300 199,500 4.1
21/01/2021
10.90
 4,714,900 10.78 11.11 10.56 544,100 1,633,500 -28.0
20/01/2021
10.78
 6,660,300 10.71 10.92 10.14 2,345,700 466,900 46.9
19/01/2021
10.71
 5,782,200 11.52 11.52 10.71 976,009 1,935,009 -25.0
18/01/2021
11.52
 5,150,200 11.79 11.79 11.41 1,038,600 1,506,900 -12.9
15/01/2021
11.79
 7,103,500 11.33 11.83 11.39 1,342,000 709,700 17.6
14/01/2021
11.33
 3,675,000 11.35 11.41 11.20 630,700 556,400 2.0
13/01/2021
11.35
 6,388,800 11.30 11.41 11.28 2,977,100 1,506,500 39.4
12/01/2021
11.30
 5,101,900 11.35 11.37 11.11 1,456,000 571,300 23.5
11/01/2021
11.35
 6,768,300 11.45 11.60 11.20 1,562,300 205,800 36.6
08/01/2021
11.45
 6,924,700 11.33 11.62 11.33 1,871,600 377,300 40.5
07/01/2021
11.33
 8,328,800 10.84 11.39 10.97 2,795,500 239,700 67.1
06/01/2021
10.84
 11,331,100 10.46 11.03 10.48 2,717,400 686,300 52.4
05/01/2021
10.46
 7,231,800 10.18 10.52 10.18 454,000 407,300 1.2
04/01/2021
10.18
 6,829,000 10.04 10.23 10.10 185,600 1,317,000 -27.1
31/12/2020
10.04
 2,587,530 9.97 10.12 9.97 31,760 78,800 -1.1
30/12/2020
9.97
 3,005,990 9.99 10.10 9.97 635,560 714,910 -1.6
29/12/2020
9.99
 3,524,870 10.08 10.10 9.95 27,540 192,130 -3.9
28/12/2020
10.08
 5,670,670 10.14 10.33 9.95 86,500 80,120 0.2
25/12/2020
10.14
 5,078,510 9.80 10.18 9.78 438,060 386,250 1.2
24/12/2020
9.80
 6,630,420 10.14 10.16 9.51 151,320 712,680 -12.9
23/12/2020
10.14
 6,361,130 10.40 10.40 10.14 464,510 109,130 8.6
22/12/2020
10.40
 4,163,730 10.54 10.56 10.27 287,520 260,670 0.7
21/12/2020
10.54
 6,290,050 10.02 10.56 10.14 976,170 347,280 15.5
18/12/2020
10.02
 9,509,510 9.61 10.02 9.59 1,080,120 932,790 3.5
17/12/2020
9.61
 6,299,430 9.47 9.74 9.34 692,980 157,590 12.1
16/12/2020
9.47
 4,559,460 9.40 9.51 9.34 833,520 1,491,120 -14.7
15/12/2020
9.40
 4,717,840 9.44 9.47 9.30 292,490 1,249,350 -21.2
14/12/2020
9.44
 3,219,050 9.40 9.51 9.38 199,890 174,600 0.6
11/12/2020
9.40
 3,316,850 9.40 9.51 9.38 341,620 886,190 -12.1
10/12/2020
9.40
 4,914,350 9.57 9.59 9.40 404,780 132,160 6.1
09/12/2020
9.57
 5,148,570 9.38 9.64 9.44 368,020 264,050 2.4
08/12/2020
9.38
 2,911,860 9.23 9.38 9.23 327,950 48,720 6.2
07/12/2020
9.23
 2,691,150 9.17 9.25 9.17 174,560 392,300 -4.8
04/12/2020
9.17
 3,959,250 9.21 9.25 9.17 166,060 381,380 -4.7
03/12/2020
9.21
 4,923,230 9.32 9.38 9.21 480,980 740,680 -5.7
02/12/2020
9.32
 5,158,140 9.42 9.42 9.28 254,830 43,970 4.7
01/12/2020
9.42
 5,994,270 9.30 9.44 9.09 455,410 433,670 0.4
30/11/2020
9.30
 7,093,650 9.06 9.70 9.19 452,400 1,152,840 -15.4
27/11/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/26.923 (Volume + 26.92%, Ratio=0.27)
27/11/2020
9.06
 10,500,540 8.49 9.06 8.66 871,700 6,510 18.1
26/11/2020
8.49
 4,176,820 8.46 8.54 8.41 7,778,040 19,507,490 -293.2
25/11/2020
8.46
 4,575,840 8.51 8.52 8.39 685,950 1,959,990 -32.3
24/11/2020
8.51
 5,290,640 8.57 8.61 8.42 43,060 1,464,100 -36.3
23/11/2020
8.57
 4,563,820 8.59 8.72 8.56 257,170 1,906,270 -42.6
20/11/2020
8.59
 3,751,000 8.47 8.66 8.47 389,670 1,435,660 -27.0
19/11/2020
8.47
 4,863,700 8.54 8.54 8.46 370,560 1,944,820 -40.1
18/11/2020
8.54
 5,909,160 8.56 8.59 8.47 201,070 3,640,720 -88.2
17/11/2020
8.56
 8,312,310 8.39 8.59 8.51 218,460 5,840,330 -144.2
16/11/2020
8.39
 6,750,870 8.61 8.66 8.39 231,930 3,963,160 -95.9
13/11/2020
8.61
 3,920,880 8.62 8.66 8.54 300,470 2,421,690 -54.7
12/11/2020
8.62
 1,765,850 8.59 8.64 8.57 19,000 613,470 -15.4
11/11/2020
8.59
 3,470,730 8.49 8.59 8.44 475,150 821,100 -8.8
10/11/2020
8.49
 3,570,080 8.47 8.66 8.47 669,460 1,055,200 -9.9
09/11/2020
8.47
 1,689,360 8.36 8.47 8.39 473,020 815,510 -8.7
06/11/2020
8.36
 1,300,350 8.39 8.46 8.32 16,250 550,910 -13.4
05/11/2020
8.39
 3,137,940 8.39 8.57 8.32 303,510 921,290 -15.7
04/11/2020
8.39
 5,034,090 8.11 8.51 8.32 173,830 1,245,410 -27.0
03/11/2020
8.11
 1,538,860 8.12 8.19 8.02 1,890 838,250 -20.3
02/11/2020
8.12
 1,431,070 8.06 8.12 7.92 51,640 959,450 -21.8
30/10/2020
8.06
 1,919,800 7.86 8.09 7.84 251,610 831,610 -13.9
29/10/2020
7.86
 2,158,770 7.66 7.94 7.62 149,660 278,060 -2.9
28/10/2020
7.66
 3,275,210 8.17 8.17 7.66 50,290 1,694,540 -39.4
27/10/2020
8.17
 1,834,730 8.32 8.32 8.17 387,920 918,170 -13.1
26/10/2020
8.32
 1,907,620 8.47 8.47 8.32 145,010 361,090 -5.4
23/10/2020
8.47
 1,969,110 8.41 8.47 8.36 2,350,995 2,917,215 -14.3
22/10/2020
8.41
 1,653,550 8.42 8.47 8.32 2,298,810 3,060,180 -19.2
21/10/2020
8.42
 2,268,450 8.42 8.59 8.41 244,760 1,328,880 -27.6
20/10/2020
8.42
 2,366,670 8.24 8.52 8.22 1,364,280 1,482,000 -3.0
19/10/2020
8.24
 1,258,750 8.26 8.29 8.19 42,460 79,000 -0.9
16/10/2020
8.26
 1,495,300 8.19 8.32 8.12 3,065,630 3,110,700 -1.1
15/10/2020
8.19
 1,323,190 8.07 8.19 8.06 305,850 101,630 5.0
14/10/2020
8.07
 1,323,940 7.99 8.12 7.96 97,520 390,310 -7.1
13/10/2020
7.99
 1,414,340 8.11 8.12 7.99 38,880 331,540 -7.1
12/10/2020
8.11
 1,352,010 8.16 8.22 8.09 73,330 294,330 -5.4
09/10/2020
8.16
 1,414,530 8.16 8.21 8.16 331,510 623,200 -7.2
08/10/2020
8.16
 1,506,280 8.22 8.24 8.09 251,460 392,970 -3.5
07/10/2020
8.22
 1,388,290 8.22 8.26 8.14 57,280 82,950 -0.6
06/10/2020
8.22
 1,594,250 8.26 8.32 8.21 109,620 384,790 -6.8
05/10/2020
8.26
 1,003,200 8.22 8.32 8.22 56,450 23,500 0.8
02/10/2020
8.22
 1,937,670 8.26 8.34 8.06 16,570 202,370 -4.6
01/10/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
01/10/2020
8.26
 2,899,450 8.02 8.36 8.21 173,730 525,070 -8.8
30/09/2020
8.02
 2,597,730 8.00 8.05 7.97 266,700 71,020 6.1
29/09/2020
8.00
 2,066,420 8.05 8.20 8.00 110,540 446,480 -10.6
28/09/2020
8.05
 1,091,890 7.98 8.12 7.99 91,990 381,880 -9.1
25/09/2020
7.98
 1,459,450 7.95 7.98 7.86 86,050 409,580 -10.0
24/09/2020
7.95
 875,340 7.95 7.97 7.91 64,080 13,240 1.6
23/09/2020
7.95
 1,057,680 7.91 8.00 7.90 222,630 74,070 4.6

Chính sách bảo mật | Điều khoản sử dụng |