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
(2025-12-29) 		1.40 5.07% 431,332,500 -28,781,700 -814.5
27.60
29.70
28.50
2 tháng
(2025-12-01) 		3.80 15.08% 804,649,500 -41,928,400 -1,199.7
24
29.70
28.50
3 tháng
(2025-10-30) 		2.28 8.53% 1,176,008,800 -62,770,800 -1,794.7
23.68
29.70
28.50
6 tháng
(2025-08-01) 		7.40 34.26% 2,394,668,800 -89,162,432 -2,587.1
21.60
29.70
28.50
12 tháng
(2025-02-03) 		11.08 61.83% 3,961,839,500 -108,396,601 -3,235.0
14.56
29.70
28.50
24 tháng
(2024-02-15) 		13.86 91.50% 5,883,167,300 -251,313,451 -6,858.8
14.22
29.70
28.50
36 tháng
(2023-02-13) 		19.47 204.15% 7,082,077,000 -217,883,698 -6,169.0
8.93
29.70
28.50
60 tháng
(2021-02-23) 		20.23 230.56% 8,924,933,700 -197,205,090 -5,621.8
7.40
29.70
28.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/09/2020
6.06
 1,138,420 6.12 6.14 6.06 375,150 489,090 -3.4
16/09/2020
6.12
 1,270,990 6.13 6.18 6.09 63,070 648,380 -17.5
15/09/2020
6.13
 1,578,100 6.20 6.22 6.13 127,420 811,210 -20.6
14/09/2020
6.20
 1,657,830 6.22 6.31 6.17 87,700 694,860 -18.3
11/09/2020
6.22
 2,980,530 6.00 6.33 6.13 159,690 324,800 -5.0
10/09/2020
6.00
 510,410 5.96 6.04 5.96 165,880 25,560 4.1
09/09/2020
5.96
 967,490 6.02 6.04 5.90 76,820 19,920 1.7
08/09/2020
6.02
 979,100 5.98 6.09 5.86 159,070 90,690 2.0
07/09/2020
5.98
 1,500,260 6.09 6.15 5.98 104,230 443,340 -10.1
04/09/2020
6.09
 1,737,350 6.11 6.14 6.02 388,390 770,730 -11.3
03/09/2020
6.11
 2,106,380 5.84 6.11 5.92 359,650 67,770 8.6
01/09/2020
5.84
 912,390 5.81 5.86 5.79 220,520 250,290 -0.9
31/08/2020
5.81
 730,390 5.78 5.83 5.77 218,080 26,280 5.4
28/08/2020
5.78
 739,830 5.77 5.84 5.77 29,360 77,410 -1.4
27/08/2020
5.77
 555,190 5.79 5.82 5.76 2,050 35,860 -1.0
26/08/2020
5.79
 661,770 5.78 5.83 5.72 10,510 130,500 -3.4
25/08/2020
5.78
 1,061,180 5.78 5.86 5.78 76,240 173,990 -2.8
24/08/2020
5.78
 1,508,410 5.57 5.78 5.57 141,570 262,040 -3.3
21/08/2020
5.57
 485,010 5.50 5.59 5.51 43,570 118,790 -2.0
20/08/2020
5.50
 1,319,990 5.56 5.58 5.50 145,640 126,860 0.5
19/08/2020
5.56
 736,570 5.61 5.62 5.54 32,410 20,040 0.3
18/08/2020
5.61
 848,890 5.66 5.69 5.57 419,100 229,860 5.2
17/08/2020
5.66
 1,633,730 5.61 5.69 5.60 424,150 265,110 4.4
14/08/2020
5.61
 1,990,240 5.55 5.68 5.55 656,110 228,650 11.7
13/08/2020
5.55
 999,550 5.50 5.55 5.47 420,520 254,190 4.5
12/08/2020
5.50
 543,490 5.47 5.50 5.44 274,410 25,300 6.6
11/08/2020
5.47
 932,030 5.43 5.51 5.40 478,370 236,370 6.4
10/08/2020
5.43
 1,042,010 5.34 5.49 5.35 366,290 21,720 9.1
07/08/2020
5.34
 619,710 5.33 5.35 5.27 310,310 12,140 7.7
06/08/2020
5.33
 960,720 5.22 5.38 5.14 320,280 3,760 8.2
05/08/2020
5.22
 803,780 5.05 5.25 5.03 190,090 102,870 2.2
04/08/2020
5.05
 477,290 5.00 5.10 5.00 52,260 8,480 1.1
03/08/2020
5.00
 575,950 4.91 5.04 4.87 196,620 18,000 4.4
31/07/2020
4.91
 691,900 4.94 4.94 4.72 154,660 34,500 2.9
30/07/2020
4.94
 500,710 4.88 4.97 4.84 502,960 80,950 9.8
29/07/2020
4.88
 960,200 4.92 4.92 4.69 502,960 80,950 9.8
28/07/2020
4.92
 1,964,660 4.83 4.98 4.72 185,180 273,380 -2.0
27/07/2020
4.83
 1,665,640 5.18 5.18 4.83 213,380 143,970 1.6
24/07/2020
5.18
 1,302,970 5.45 5.45 5.08 98,660 158,460 -1.5
23/07/2020
5.45
 567,900 5.39 5.45 5.35 80,190 260,870 -4.7
22/07/2020
5.39
 681,160 5.44 5.50 5.35 10,000 323,980 -8.3
21/07/2020
5.44
 658,420 5.48 5.52 5.43 106,110 177,510 -1.9
20/07/2020
5.48
 735,140 5.52 5.57 5.47 63,550 179,520 -3.1
17/07/2020
5.52
 600,150 5.57 5.57 5.50 120,120 106,850 0.4
16/07/2020
5.57
 828,530 5.50 5.57 5.45 209,490 381,020 -4.6
15/07/2020
5.50
 726,130 5.47 5.57 5.47 106,220 218,070 -3.0
14/07/2020
5.47
 1,155,520 5.46 5.48 5.38 219,360 497,610 -7.4
13/07/2020
5.46
 799,240 5.46 5.53 5.41 93,980 194,380 -2.7
10/07/2020
5.46
 1,022,700 5.57 5.60 5.45 155,940 329,860 -4.7
09/07/2020
5.57
 1,668,270 5.34 5.59 5.34 359,370 121,400 6.4
08/07/2020
5.34
 514,700 5.33 5.35 5.27 3,600 98,870 -2.5
07/07/2020
5.33
 674,050 5.33 5.39 5.33 40,710 154,890 -3.0
06/07/2020
5.33
 776,970 5.33 5.39 5.26 24,600 114,330 -2.3
03/07/2020
5.33
 1,696,380 5.06 5.41 5.08 326,420 501,270 -4.5
02/07/2020
5.06
 707,210 5.03 5.16 5.01 6,890 386,380 -9.4
01/07/2020
5.03
 926,460 5.08 5.08 4.94 76,680 718,500 -15.7
30/06/2020
5.08
 1,007,010 5.06 5.13 4.89 311,290 529,490 -5.6
29/06/2020
5.06
 1,592,010 5.19 5.19 4.89 384,430 893,280 -12.3
26/06/2020
5.19
 929,440 5.27 5.35 5.15 311,290 529,490 -5.6
25/06/2020
5.27
 730,410 5.38 5.38 5.22 70,200 193,620 -3.2

Chính sách bảo mật | Điều khoản sử dụng |