Ngân hàng TMCP Phát triển TPHCM (hdb)

26.80
-0.65
(-2.37%)
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
(2026-08-12) 		0.25 0.92% 189,788,500 8,486,407 0
26.45
27.80
26.80
2 tháng
(2026-07-13) 		0.75 2.81% 429,819,800 10,630,680 0
25.10
27.80
26.80
3 tháng
(2026-06-15) 		2.25 8.93% 647,319,500 8,517,859 0
25.10
27.80
26.80
6 tháng
(2026-03-16) 		1.85 7.23% 1,394,412,500 -46,548,047 -807.8
24.30
27.80
26.80
12 tháng
(2025-09-16) 		2.41 9.62% 3,609,100,800 -142,195,347 -3,533.0
22.96
29.70
26.80
24 tháng
(2024-09-23) 		9.45 52.50% 6,682,138,200 -211,900,631 -5,608.5
14.56
29.70
26.80
36 tháng
(2023-09-27) 		16.31 146.38% 8,494,402,500 -315,945,321 -8,096.2
10.85
29.70
26.80
60 tháng
(2021-10-07) 		17.27 169.53% 10,125,145,800 -262,656,817 -7,102.0
7.40
29.70
26.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |