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)
12/04/2021
9.43
 9,500,100 9.47 9.50 9.13 659,900 1,251,800 -16.3
09/04/2021
9.47
 3,890,400 9.48 9.52 9.43 1,220,700 747,500 13.3
08/04/2021
9.48
 5,669,400 9.38 9.53 9.43 1,149,300 660,900 13.7
07/04/2021
9.38
 4,333,600 9.33 9.40 9.26 1,281,600 120,500 32.0
06/04/2021
9.33
 5,343,500 9.35 9.40 9.20 1,988,600 1,197,000 21.8
05/04/2021
9.35
 5,898,700 9.21 9.57 9.31 843,800 103,900 20.9
02/04/2021
9.21
 6,221,100 9.06 9.26 9.13 444,400 341,900 2.8
01/04/2021
9.06
 3,531,500 8.93 9.09 8.93 525,700 114,400 11.0
31/03/2021
8.93
 3,883,700 8.86 9.06 8.89 258,300 495,500 -6.3
30/03/2021
8.86
 4,092,000 8.79 8.91 8.74 254,800 1,593,400 -34.9
29/03/2021
8.79
 3,149,300 8.71 8.86 8.69 408,400 734,800 -8.4
26/03/2021
8.71
 4,007,600 8.65 8.77 8.38 308,500 68,100 6.2
25/03/2021
8.65
 4,130,500 8.62 8.76 8.59 98,000 770,900 -17.2
24/03/2021
8.62
 5,338,200 8.96 8.96 8.45 60,700 1,091,900 -26.6
23/03/2021
8.96
 3,947,000 9.11 9.11 8.89 47,100 371,300 -8.6
22/03/2021
9.11
 3,963,200 9.18 9.18 9.03 138,100 12,800 3.4
19/03/2021
9.18
 4,935,200 9.30 9.30 9.11 161,100 515,300 -9.6
18/03/2021
9.30
 7,237,000 9.30 9.40 9.13 151,600 206,200 -1.5
17/03/2021
9.30
 7,798,100 9.06 9.33 9.09 289,900 451,500 -4.4
16/03/2021
9.06
 4,549,400 9.01 9.09 8.96 27,900 460,700 -11.6
15/03/2021
9.01
 2,840,700 9.01 9.06 8.98 3,400 262,200 -6.9
12/03/2021
9.01
 4,051,500 8.93 9.08 8.94 20,300 326,800 -8.2
11/03/2021
8.93
 3,621,700 8.82 8.99 8.82 55,400 475,600 -11.0
10/03/2021
8.82
 2,806,700 8.77 8.86 8.65 73,100 686,300 -15.8
09/03/2021
8.77
 2,548,600 8.77 8.82 8.54 175,300 397,300 -5.7
08/03/2021
8.77
 2,950,800 8.74 8.89 8.74 80,900 579,900 -13.0
05/03/2021
8.74
 5,045,400 8.86 8.89 8.65 86,550 1,661,650 -40.7
04/03/2021
8.86
 4,433,800 9.11 9.13 8.72 176,500 946,700 -20.4
03/03/2021
9.11
 5,701,400 9.03 9.23 8.96 3,000 523,900 -14.0
02/03/2021
9.03
 8,274,900 8.72 9.13 8.76 73,800 223,200 -3.9
01/03/2021
8.72
 3,271,800 8.50 8.72 8.55 392,800 620,300 -5.8
26/02/2021
8.50
 4,328,500 8.62 8.62 8.43 231,300 1,732,200 -37.7
25/02/2021
8.62
 4,931,000 8.60 8.69 8.38 198,600 883,400 -17.3
24/02/2021
8.60
 4,438,700 8.77 8.84 8.52 213,200 983,300 -19.8
23/02/2021
8.77
 4,611,000 8.72 8.87 8.62 52,100 424,300 -9.7
22/02/2021
8.72
 6,535,800 8.64 8.86 8.64 341,200 579,100 -6.1
19/02/2021
8.64
 4,034,000 8.62 8.71 8.42 1,084,200 559,000 13.4
18/02/2021
8.62
 4,632,300 8.59 8.72 8.45 1,318,600 1,458,300 -3.6
17/02/2021
8.59
 4,203,900 8.15 8.59 8.15 1,020,400 548,800 11.7
09/02/2021
8.15
 3,156,000 7.93 8.15 7.88 366,000 79,800 6.8
08/02/2021
7.93
 3,918,400 8.15 8.15 7.73 349,300 267,000 2.0
05/02/2021
8.15
 3,084,000 7.96 8.15 7.96 823,900 616,400 5.0
04/02/2021
7.96
 3,323,600 8.11 8.16 7.89 1,814,800 2,929,200 -26.4
03/02/2021
8.11
 4,470,000 7.84 8.15 7.84 264,700 1,395,000 -26.6
02/02/2021
7.84
 3,057,100 7.51 7.94 7.42 891,900 1,451,200 -12.4
01/02/2021
7.51
 3,380,300 7.54 7.83 7.37 842,700 612,200 5.2
29/01/2021
7.54
 5,395,400 7.34 7.84 6.83 1,743,200 222,900 33.8
28/01/2021
7.34
 4,508,900 7.88 7.88 7.34 481,100 443,500 0.9
27/01/2021
7.88
 4,373,100 8.28 8.37 7.78 839,000 575,900 6.4
26/01/2021
8.28
 3,770,100 8.67 8.67 8.11 683,400 338,900 8.6
25/01/2021
8.67
 2,373,100 8.82 8.82 8.62 1,024,300 596,200 11.1
22/01/2021
8.82
 2,937,200 8.72 8.94 8.69 353,300 199,500 4.1
21/01/2021
8.72
 4,714,900 8.62 8.89 8.45 544,100 1,633,500 -28.0
20/01/2021
8.62
 6,660,300 8.57 8.74 8.11 2,345,700 466,900 46.9
19/01/2021
8.57
 5,782,200 9.21 9.21 8.57 976,009 1,935,009 -25.0
18/01/2021
9.21
 5,150,200 9.43 9.43 9.13 1,038,600 1,506,900 -12.9
15/01/2021
9.43
 7,103,500 9.06 9.47 9.11 1,342,000 709,700 17.6
14/01/2021
9.06
 3,675,000 9.08 9.13 8.96 630,700 556,400 2.0
13/01/2021
9.08
 6,388,800 9.04 9.13 9.03 2,977,100 1,506,500 39.4
12/01/2021
9.04
 5,101,900 9.08 9.09 8.89 1,456,000 571,300 23.5
11/01/2021
9.08
 6,768,300 9.16 9.28 8.96 1,562,300 205,800 36.6
08/01/2021
9.16
 6,924,700 9.06 9.30 9.06 1,871,600 377,300 40.5
07/01/2021
9.06
 8,328,800 8.67 9.11 8.77 2,795,500 239,700 67.1
06/01/2021
8.67
 11,331,100 8.37 8.82 8.38 2,717,400 686,300 52.4
05/01/2021
8.37
 7,231,800 8.15 8.42 8.15 454,000 407,300 1.2
04/01/2021
8.15
 6,829,000 8.03 8.18 8.08 185,600 1,317,000 -27.1
31/12/2020
8.03
 2,587,530 7.98 8.10 7.98 31,760 78,800 -1.1
30/12/2020
7.98
 3,005,990 8.00 8.08 7.98 635,560 714,910 -1.6
29/12/2020
8.00
 3,524,870 8.06 8.08 7.96 27,540 192,130 -3.9
28/12/2020
8.06
 5,670,670 8.11 8.27 7.96 86,500 80,120 0.2
25/12/2020
8.11
 5,078,510 7.84 8.15 7.83 438,060 386,250 1.2
24/12/2020
7.84
 6,630,420 8.11 8.13 7.61 151,320 712,680 -12.9
23/12/2020
8.11
 6,361,130 8.32 8.32 8.11 464,510 109,130 8.6
22/12/2020
8.32
 4,163,730 8.43 8.45 8.22 287,520 260,670 0.7
21/12/2020
8.43
 6,290,050 8.01 8.45 8.11 976,170 347,280 15.5
18/12/2020
8.01
 9,509,510 7.69 8.01 7.67 1,080,120 932,790 3.5
17/12/2020
7.69
 6,299,430 7.57 7.79 7.47 692,980 157,590 12.1
16/12/2020
7.57
 4,559,460 7.52 7.61 7.47 833,520 1,491,120 -14.7
15/12/2020
7.52
 4,717,840 7.56 7.57 7.44 292,490 1,249,350 -21.2
14/12/2020
7.56
 3,219,050 7.52 7.61 7.51 199,890 174,600 0.6
11/12/2020
7.52
 3,316,850 7.52 7.61 7.51 341,620 886,190 -12.1
10/12/2020
7.52
 4,914,350 7.66 7.67 7.52 404,780 132,160 6.1
09/12/2020
7.66
 5,148,570 7.51 7.71 7.56 368,020 264,050 2.4
08/12/2020
7.51
 2,911,860 7.39 7.51 7.39 327,950 48,720 6.2
07/12/2020
7.39
 2,691,150 7.34 7.40 7.34 174,560 392,300 -4.8
04/12/2020
7.34
 3,959,250 7.37 7.40 7.34 166,060 381,380 -4.7
03/12/2020
7.37
 4,923,230 7.45 7.51 7.37 480,980 740,680 -5.7
02/12/2020
7.45
 5,158,140 7.54 7.54 7.42 254,830 43,970 4.7
01/12/2020
7.54
 5,994,270 7.44 7.56 7.27 455,410 433,670 0.4
30/11/2020
7.44
 7,093,650 7.25 7.76 7.35 452,400 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
7.25
 10,500,540 6.79 7.25 6.93 871,700 6,510 18.1
26/11/2020
6.79
 4,176,820 6.77 6.83 6.73 7,778,040 19,507,490 -293.2
25/11/2020
6.77
 4,575,840 6.81 6.82 6.71 685,950 1,959,990 -32.3
24/11/2020
6.81
 5,290,640 6.86 6.89 6.74 43,060 1,464,100 -36.3
23/11/2020
6.86
 4,563,820 6.87 6.98 6.85 257,170 1,906,270 -42.6
20/11/2020
6.87
 3,751,000 6.78 6.93 6.78 389,670 1,435,660 -27.0
19/11/2020
6.78
 4,863,700 6.83 6.83 6.77 370,560 1,944,820 -40.1
18/11/2020
6.83
 5,909,160 6.85 6.87 6.78 201,070 3,640,720 -88.2
17/11/2020
6.85
 8,312,310 6.71 6.87 6.81 218,460 5,840,330 -144.2
16/11/2020
6.71
 6,750,870 6.89 6.93 6.71 231,930 3,963,160 -95.9

Chính sách bảo mật | Điều khoản sử dụng |