Ngân hàng TMCP Phát triển TPHCM (hdb)

26.60
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
(2026-03-30) 		1.40 5.56% 285,621,600 -27,085,193 -372.8
25.10
26.90
26.60
2 tháng
(2026-03-02) 		-0.35 -1.30% 590,316,200 -48,307,693 -895.7
24.10
26.95
26.60
3 tháng
(2026-01-29) 		-1.25 -4.49% 871,420,800 -62,149,193 -1,260.2
24.10
28.50
26.60
6 tháng
(2025-10-31) 		1 3.91% 2,048,489,000 -125,413,493 -3,075.1
23.68
29.70
26.60
12 tháng
(2025-05-05) 		9.64 56.84% 4,227,185,500 -138,480,244 -3,801.9
16.80
29.70
26.60
24 tháng
(2024-05-09) 		11.42 75.28% 6,387,755,500 -285,310,599 -7,467.3
14.31
29.70
26.60
36 tháng
(2023-05-15) 		16.35 159.57% 7,841,435,800 -308,103,667 -7,984.6
10.13
29.70
26.60
60 tháng
(2021-05-25) 		15.61 142.09% 9,479,575,000 -255,257,179 -6,784.6
7.40
29.70
26.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/11/2020
6.89
 3,920,880 6.90 6.93 6.83 300,470 2,421,690 -54.7
12/11/2020
6.90
 1,765,850 6.87 6.91 6.86 19,000 613,470 -15.4
11/11/2020
6.87
 3,470,730 6.79 6.87 6.75 475,150 821,100 -8.8
10/11/2020
6.79
 3,570,080 6.78 6.93 6.78 669,460 1,055,200 -9.9
09/11/2020
6.78
 1,689,360 6.69 6.78 6.71 473,020 815,510 -8.7
06/11/2020
6.69
 1,300,350 6.71 6.77 6.66 16,250 550,910 -13.4
05/11/2020
6.71
 3,137,940 6.71 6.86 6.66 303,510 921,290 -15.7
04/11/2020
6.71
 5,034,090 6.49 6.81 6.66 173,830 1,245,410 -27.0
03/11/2020
6.49
 1,538,860 6.50 6.55 6.42 1,890 838,250 -20.3
02/11/2020
6.50
 1,431,070 6.45 6.50 6.34 51,640 959,450 -21.8
30/10/2020
6.45
 1,919,800 6.29 6.47 6.27 251,610 831,610 -13.9
29/10/2020
6.29
 2,158,770 6.13 6.35 6.10 149,660 278,060 -2.9
28/10/2020
6.13
 3,275,210 6.54 6.54 6.13 50,290 1,694,540 -39.4
27/10/2020
6.54
 1,834,730 6.66 6.66 6.54 387,920 918,170 -13.1
26/10/2020
6.66
 1,907,620 6.78 6.78 6.66 145,010 361,090 -5.4
23/10/2020
6.78
 1,969,110 6.73 6.78 6.69 2,350,995 2,917,215 -14.3
22/10/2020
6.73
 1,653,550 6.74 6.78 6.66 2,298,810 3,060,180 -19.2
21/10/2020
6.74
 2,268,450 6.74 6.87 6.73 244,760 1,328,880 -27.6
20/10/2020
6.74
 2,366,670 6.59 6.82 6.58 1,364,280 1,482,000 -3.0
19/10/2020
6.59
 1,258,750 6.61 6.63 6.55 42,460 79,000 -0.9
16/10/2020
6.61
 1,495,300 6.55 6.66 6.50 3,065,630 3,110,700 -1.1
15/10/2020
6.55
 1,323,190 6.46 6.55 6.45 305,850 101,630 5.0
14/10/2020
6.46
 1,323,940 6.39 6.50 6.37 97,520 390,310 -7.1
13/10/2020
6.39
 1,414,340 6.49 6.50 6.39 38,880 331,540 -7.1
12/10/2020
6.49
 1,352,010 6.53 6.58 6.47 73,330 294,330 -5.4
09/10/2020
6.53
 1,414,530 6.53 6.57 6.53 331,510 623,200 -7.2
08/10/2020
6.53
 1,506,280 6.58 6.59 6.47 251,460 392,970 -3.5
07/10/2020
6.58
 1,388,290 6.58 6.61 6.51 57,280 82,950 -0.6
06/10/2020
6.58
 1,594,250 6.61 6.66 6.57 109,620 384,790 -6.8
05/10/2020
6.61
 1,003,200 6.58 6.66 6.58 56,450 23,500 0.8
02/10/2020
6.58
 1,937,670 6.61 6.67 6.45 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
6.61
 2,899,450 6.41 6.69 6.57 173,730 525,070 -8.8
30/09/2020
6.41
 2,597,730 6.40 6.44 6.37 266,700 71,020 6.1
29/09/2020
6.40
 2,066,420 6.44 6.56 6.40 110,540 446,480 -10.6
28/09/2020
6.44
 1,091,890 6.38 6.50 6.39 91,990 381,880 -9.1
25/09/2020
6.38
 1,459,450 6.36 6.38 6.29 86,050 409,580 -10.0
24/09/2020
6.36
 875,340 6.36 6.37 6.33 64,080 13,240 1.6
23/09/2020
6.36
 1,057,680 6.33 6.40 6.32 222,630 74,070 4.6
22/09/2020
6.33
 1,851,750 6.29 6.33 6.21 120,610 288,890 -5.2
21/09/2020
6.29
 2,060,410 6.10 6.33 6.18 295,800 161,110 4.1
18/09/2020
6.10
 1,007,690 6.06 6.13 6.06 107,930 690,820 -17.3

Chính sách bảo mật | Điều khoản sử dụng |