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
(2025-11-04) 		1.15 3.70% 338,739,100 -21,032,200 -603.2
29.60
32.95
32.95
2 tháng
(2025-10-06) 		0.75 2.38% 781,635,000 -25,831,300 -752.6
29.60
33.40
32.95
3 tháng
(2025-09-05) 		-0.05 -0.15% 1,069,163,800 -45,402,600 -1,356.5
28.70
33.40
32.95
6 tháng
(2025-06-09) 		10.80 50.35% 2,305,356,800 -33,248,930 -1,273.1
21.40
33.45
32.95
12 tháng
(2024-12-09) 		9.75 43.33% 3,586,603,700 -39,972,225 -1,437.7
18.20
33.45
32.95
24 tháng
(2023-12-15) 		17.04 112.07% 5,381,733,300 -208,327,651 -5,643.2
14.73
33.45
32.95
36 tháng
(2022-12-20) 		21.26 193.34% 6,384,066,200 -165,273,000 -4,784.2
10.50
33.45
32.95
60 tháng
(2020-12-30) 		22.28 223.37% 8,321,561,420 -146,186,880 -4,185.7
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)
21/09/2018
9.95
 1,531,720 9.95 9.98 9.78 586,560 352,600 9.0
20/09/2018
9.95
 1,453,330 9.86 9.95 9.81 539,310 322,470 8.4
19/09/2018
9.86
 1,400,510 9.80 9.89 9.80 441,080 253,040 7.2
18/09/2018
9.80
 1,235,490 9.83 9.83 9.66 207,050 106,480 3.8
17/09/2018
9.83
 1,118,330 9.89 9.91 9.81 440,000 127,710 12.0
14/09/2018
9.89
 1,760,330 9.89 9.98 9.82 441,190 221,100 8.5
13/09/2018
9.89
 3,510,820 9.50 9.90 9.51 532,070 24,970 19.2
12/09/2018
9.50
 956,470 9.50 9.60 9.49 27,300 7,500 0.7
11/09/2018
9.50
 1,228,580 9.48 9.58 9.46 83,700 314,800 -8.6
10/09/2018
9.48
 935,940 9.39 9.53 9.39 521,500 0 19.3
07/09/2018
9.39
 1,175,460 9.35 9.44 9.30 28,120 178,620 -5.5
06/09/2018
9.35
 822,860 9.48 9.50 9.30 13,000 45,310 -1.2
05/09/2018
9.48
 1,248,240 9.58 9.60 9.36 195,430 243,100 -1.8
04/09/2018
9.58
 1,424,210 9.77 9.77 9.55 227,970 37,600 7.1
31/08/2018
9.77
 1,595,260 9.78 9.80 9.68 842,950 517,730 12.4
30/08/2018
9.78
 2,950,700 9.53 9.80 9.50 722,690 30,000 26.2
29/08/2018
9.53
 2,510,990 9.23 9.53 9.22 380 21,500 -0.8
28/08/2018
9.23
 1,050,000 9.22 9.26 9.21 137,440 47,100 3.3
27/08/2018
9.22
 904,340 9.22 9.26 9.19 6,450 81,650 -2.7
24/08/2018
9.22
 1,640,170 9.19 9.23 9.14 2,006,420 1,526,000 17.3
23/08/2018
9.19
 1,091,800 9.22 9.27 9.17 237,320 132,360 3.8
22/08/2018
9.22
 1,105,020 9.09 9.27 9.09 463,860 161,590 10.9
21/08/2018
9.09
 1,140,970 8.96 9.09 8.94 23,910 20,000 0.1
20/08/2018
8.96
 1,385,060 9.19 9.21 8.85 128,620 309,910 -6.4
17/08/2018
9.19
 937,170 9.39 9.45 9.19 305,200 541,380 -8.5
16/08/2018
9.39
 1,176,710 9.35 9.48 9.14 501,300 400,500 3.7
15/08/2018
9.35
 1,012,930 9.58 9.68 9.30 37,810 157,500 -4.4
14/08/2018
9.58
 1,311,490 9.58 9.60 9.32 332,650 302,990 1.1
13/08/2018
9.58
 1,514,640 9.50 9.58 9.43 484,460 748,000 -9.8
10/08/2018
9.50
 2,193,310 9.32 9.50 9.27 1,569,830 1,106,330 16.9
09/08/2018
9.32
 1,752,060 9.35 9.48 9.32 417,900 432,000 -0.5
08/08/2018
9.35
 1,205,980 9.27 9.40 9.22 192,820 125,000 2.5
07/08/2018
9.27
 2,250,840 9.18 9.40 9.14 1,001,080 997,070 0.1
06/08/2018
9.18
 1,511,810 9.18 9.22 9.09 518,040 167,520 12.6
03/08/2018
9.18
 2,661,080 9.02 9.22 8.99 579,610 299,490 10.1
02/08/2018
9.02
 1,148,030 9.16 9.16 8.91 130,920 254,240 -4.3
01/08/2018
9.16
 2,113,740 9.12 9.25 9.12 1,213,880 158,600 37.7
31/07/2018
9.12
 1,501,400 9.02 9.18 8.81 551,220 54,250 17.6
30/07/2018
9.02
 846,700 8.55 9.02 8.73 243,000 157,150 3.0
27/07/2018
8.55
 804,460 8.40 8.61 8.45 252,660 248,910 0.1
26/07/2018
8.40
 1,232,550 8.58 8.59 8.32 105,020 92,910 0.4
25/07/2018
8.58
 951,530 8.71 8.85 8.53 94,130 152,500 -2.0
24/07/2018
8.71
 1,170,400 9.02 9.02 8.71 57,290 115,000 -2.0
23/07/2018
9.02
 1,336,380 9.07 9.10 8.91 161,770 84,000 2.7
20/07/2018
9.07
 1,708,540 8.99 9.07 8.71 56,900 162,280 -3.7
19/07/2018
8.99
 1,856,420 9.03 9.25 8.99 214,290 268,160 -1.9
18/07/2018
9.03
 2,167,560 8.59 9.10 8.62 91,200 31,730 2.1
17/07/2018
8.59
 1,614,890 8.59 8.59 8.40 179,110 731,350 -18.4
16/07/2018
8.59
 1,286,340 8.57 8.64 8.52 19,960 344,400 -10.9
13/07/2018
8.57
 1,692,220 8.45 8.61 8.44 67,020 518,660 -15.0
12/07/2018
8.45
 1,495,050 8.40 8.58 8.32 53,750 108,310 -1.8
11/07/2018
8.40
 1,553,920 8.99 8.99 8.36 40,500 443,230 -13.4
10/07/2018
8.99
 598,240 9.02 9.23 8.94 206,160 108,000 3.5
09/07/2018
9.02
 1,255,590 8.96 9.12 8.94 644,370 855,470 -7.4
06/07/2018
8.96
 3,135,130 8.40 8.96 8.09 502,410 1,924,680 -47.4
05/07/2018
8.40
 1,595,010 8.78 8.94 8.32 1,629,990 996,000 20.9
04/07/2018
8.78
 1,296,750 8.89 8.94 8.61 193,790 1,090,000 -30.6
03/07/2018
8.89
 2,350,580 9.27 9.35 8.81 1,016,460 466,590 19.9
02/07/2018
9.27
 862,020 9.26 9.32 8.94 446,700 269,950 6.3
29/06/2018
9.26
 1,234,320 8.86 9.26 8.91 121,120 315,660 -6.9
28/06/2018
8.86
 757,470 9.27 9.27 8.84 102,680 450,510 -12.2
27/06/2018
9.27
 336,910 9.43 9.58 9.27 100,000 88,980 0.4
26/06/2018
9.43
 427,490 9.55 9.55 9.22 126,250 146,590 -0.8
25/06/2018
9.55
 299,190 9.58 9.67 9.53 30,900 70,930 -1.5
22/06/2018
9.58
 1,144,370 9.35 9.58 9.22 726,400 372,300 13.1
21/06/2018
9.35
 406,740 9.30 9.43 9.22 191,170 188,720 0.1
20/06/2018: Cổ tức tiền mặt tỉ lệ: 13%
20/06/2018
9.30
 932,640 9.09 9.45 8.48 678,170 1,278,350 -21.2
19/06/2018
9.09
 3,075,220 9.09 9.24 8.55 2,078,870 1,845,850 8.5
18/06/2018
9.09
 1,403,380 9.66 9.76 8.99 131,860 802,160 -25.2
15/06/2018
9.66
 1,092,080 9.69 9.78 9.44 135,270 668,380 -20.7
14/06/2018
9.69
 348,610 10.13 10.25 9.69 72,950 213,230 -5.6
13/06/2018
10.13
 377,960 10.11 10.38 10.11 58,570 52,530 0.2
12/06/2018
10.11
 2,322,470 10.35 10.35 9.64 443,670 631,770 -7.4
11/06/2018
10.35
 1,676,050 10.72 10.72 10.35 421,710 524,060 -4.3
08/06/2018
10.72
 863,640 11.02 11.03 10.67 477,100 780,290 -13.3
07/06/2018
11.02
 1,512,020 10.67 11.07 10.60 1,290,970 531,800 33.4
06/06/2018
10.67
 1,099,960 10.67 10.75 10.57 539,090 734,800 -8.4
05/06/2018
10.67
 2,204,580 10.62 10.87 10.55 1,248,940 945,100 13.2
04/06/2018
10.62
 2,343,110 10.18 10.62 10.03 426,900 830,610 -16.9
01/06/2018
10.18
 2,692,760 9.64 10.29 9.59 2,007,330 1,595,010 16.9
31/05/2018
9.64
 1,875,240 9.07 9.66 8.94 942,430 848,740 3.5
30/05/2018
9.07
 4,462,960 8.66 9.24 8.62 684,070 3,657,340 -106.7
29/05/2018
8.66
 3,943,980 8.10 8.66 8.26 1,738,340 2,617,100 -30.5
28/05/2018
8.10
 2,696,050 8.71 8.71 8.10 2,574,290 1,055,100 52.1
25/05/2018
8.71
 2,692,400 8.77 8.82 8.47 1,424,590 2,378,630 -33.6
24/05/2018
8.77
 2,368,050 9.31 9.46 8.67 26,470 1,226,050 -43.4
23/05/2018
9.31
 959,240 9.64 9.71 9.09 51,400 530,620 -18.1
22/05/2018
9.64
 1,406,120 10.15 10.15 9.45 32,750 681,250 -25.1
21/05/2018
10.15
 1,746,750 10.02 10.20 10.01 852,500 490,700 14.8
18/05/2018
10.02
 1,552,940 10.01 10.24 9.93 187,020 264,970 -3.1
17/05/2018
10.01
 701,400 9.92 10.08 9.93 188,490 50,290 5.6
16/05/2018
9.92
 999,600 10.11 10.11 9.83 25,280 385,950 -14.7
15/05/2018
10.11
 1,347,990 10.01 10.20 9.97 596,210 677,890 -3.3
14/05/2018
10.01
 550,760 10.23 10.38 9.96 5,010 173,880 -6.9
11/05/2018
10.23
 819,170 9.88 10.23 9.66 27,850 210,440 -7.3
10/05/2018
9.88
 961,790 10.60 10.60 9.88 5,810 362,810 -14.8
09/05/2018
10.60
 525,060 10.67 10.67 10.38 302,350 183,460 5.1
08/05/2018
10.67
 1,157,790 10.75 10.75 10.60 416,500 617,840 -8.7
07/05/2018
10.75
 1,601,930 10.62 10.87 10.50 5,667,045 5,543,995 4.6
04/05/2018
10.62
 646,170 10.75 10.87 10.57 5,645,585 6,016,725 -16.0

Chính sách bảo mật | Điều khoản sử dụng |