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)
18/09/2018
7.84
 1,235,490 7.87 7.87 7.72 207,050 106,480 3.8
17/09/2018
7.87
 1,118,330 7.91 7.93 7.85 440,000 127,710 12.0
14/09/2018
7.91
 1,760,330 7.91 7.98 7.86 441,190 221,100 8.5
13/09/2018
7.91
 3,510,820 7.60 7.92 7.61 532,070 24,970 19.2
12/09/2018
7.60
 956,470 7.60 7.68 7.59 27,300 7,500 0.7
11/09/2018
7.60
 1,228,580 7.58 7.66 7.57 83,700 314,800 -8.6
10/09/2018
7.58
 935,940 7.51 7.62 7.51 521,500 0 19.3
07/09/2018
7.51
 1,175,460 7.48 7.55 7.44 28,120 178,620 -5.5
06/09/2018
7.48
 822,860 7.58 7.60 7.44 13,000 45,310 -1.2
05/09/2018
7.58
 1,248,240 7.66 7.68 7.49 195,430 243,100 -1.8
04/09/2018
7.66
 1,424,210 7.82 7.82 7.64 227,970 37,600 7.1
31/08/2018
7.82
 1,595,260 7.83 7.84 7.75 842,950 517,730 12.4
30/08/2018
7.83
 2,950,700 7.62 7.84 7.60 722,690 30,000 26.2
29/08/2018
7.62
 2,510,990 7.39 7.62 7.38 380 21,500 -0.8
28/08/2018
7.39
 1,050,000 7.38 7.41 7.37 137,440 47,100 3.3
27/08/2018
7.38
 904,340 7.38 7.41 7.36 6,450 81,650 -2.7
24/08/2018
7.38
 1,640,170 7.36 7.39 7.31 2,006,420 1,526,000 17.3
23/08/2018
7.36
 1,091,800 7.38 7.42 7.34 237,320 132,360 3.8
22/08/2018
7.38
 1,105,020 7.27 7.42 7.27 463,860 161,590 10.9
21/08/2018
7.27
 1,140,970 7.17 7.27 7.15 23,910 20,000 0.1
20/08/2018
7.17
 1,385,060 7.36 7.37 7.08 128,620 309,910 -6.4
17/08/2018
7.36
 937,170 7.51 7.56 7.36 305,200 541,380 -8.5
16/08/2018
7.51
 1,176,710 7.48 7.58 7.31 501,300 400,500 3.7
15/08/2018
7.48
 1,012,930 7.66 7.75 7.44 37,810 157,500 -4.4
14/08/2018
7.66
 1,311,490 7.66 7.68 7.46 332,650 302,990 1.1
13/08/2018
7.66
 1,514,640 7.60 7.66 7.54 484,460 748,000 -9.8
10/08/2018
7.60
 2,193,310 7.46 7.60 7.42 1,569,830 1,106,330 16.9
09/08/2018
7.46
 1,752,060 7.48 7.58 7.46 417,900 432,000 -0.5
08/08/2018
7.48
 1,205,980 7.42 7.52 7.38 192,820 125,000 2.5
07/08/2018
7.42
 2,250,840 7.35 7.52 7.31 1,001,080 997,070 0.1
06/08/2018
7.35
 1,511,810 7.35 7.38 7.27 518,040 167,520 12.6
03/08/2018
7.35
 2,661,080 7.21 7.38 7.19 579,610 299,490 10.1
02/08/2018
7.21
 1,148,030 7.32 7.32 7.13 130,920 254,240 -4.3
01/08/2018
7.32
 2,113,740 7.29 7.40 7.29 1,213,880 158,600 37.7
31/07/2018
7.29
 1,501,400 7.21 7.35 7.05 551,220 54,250 17.6
30/07/2018
7.21
 846,700 6.84 7.21 6.99 243,000 157,150 3.0
27/07/2018
6.84
 804,460 6.72 6.88 6.76 252,660 248,910 0.1
26/07/2018
6.72
 1,232,550 6.86 6.87 6.66 105,020 92,910 0.4
25/07/2018
6.86
 951,530 6.97 7.08 6.82 94,130 152,500 -2.0
24/07/2018
6.97
 1,170,400 7.21 7.21 6.97 57,290 115,000 -2.0
23/07/2018
7.21
 1,336,380 7.25 7.28 7.13 161,770 84,000 2.7
20/07/2018
7.25
 1,708,540 7.19 7.25 6.97 56,900 162,280 -3.7
19/07/2018
7.19
 1,856,420 7.22 7.40 7.19 214,290 268,160 -1.9
18/07/2018
7.22
 2,167,560 6.87 7.28 6.89 91,200 31,730 2.1
17/07/2018
6.87
 1,614,890 6.87 6.87 6.72 179,110 731,350 -18.4
16/07/2018
6.87
 1,286,340 6.85 6.92 6.81 19,960 344,400 -10.9
13/07/2018
6.85
 1,692,220 6.76 6.88 6.75 67,020 518,660 -15.0
12/07/2018
6.76
 1,495,050 6.72 6.86 6.66 53,750 108,310 -1.8
11/07/2018
6.72
 1,553,920 7.19 7.19 6.69 40,500 443,230 -13.4
10/07/2018
7.19
 598,240 7.21 7.39 7.15 206,160 108,000 3.5
09/07/2018
7.21
 1,255,590 7.17 7.29 7.15 644,370 855,470 -7.4
06/07/2018
7.17
 3,135,130 6.72 7.17 6.47 502,410 1,924,680 -47.4
05/07/2018
6.72
 1,595,010 7.03 7.15 6.66 1,629,990 996,000 20.9
04/07/2018
7.03
 1,296,750 7.11 7.15 6.88 193,790 1,090,000 -30.6
03/07/2018
7.11
 2,350,580 7.42 7.48 7.05 1,016,460 466,590 19.9
02/07/2018
7.42
 862,020 7.41 7.46 7.15 446,700 269,950 6.3
29/06/2018
7.41
 1,234,320 7.09 7.41 7.13 121,120 315,660 -6.9
28/06/2018
7.09
 757,470 7.42 7.42 7.07 102,680 450,510 -12.2
27/06/2018
7.42
 336,910 7.54 7.66 7.42 100,000 88,980 0.4
26/06/2018
7.54
 427,490 7.64 7.64 7.38 126,250 146,590 -0.8
25/06/2018
7.64
 299,190 7.66 7.73 7.62 30,900 70,930 -1.5
22/06/2018
7.66
 1,144,370 7.48 7.66 7.38 726,400 372,300 13.1
21/06/2018
7.48
 406,740 7.44 7.54 7.38 191,170 188,720 0.1
20/06/2018: Cổ tức tiền mặt tỉ lệ: 13%
20/06/2018
7.44
 932,640 7.27 7.56 6.78 678,170 1,278,350 -21.2
19/06/2018
7.27
 3,075,220 7.27 7.39 6.84 2,078,870 1,845,850 8.5
18/06/2018
7.27
 1,403,380 7.73 7.81 7.19 131,860 802,160 -25.2
15/06/2018
7.73
 1,092,080 7.75 7.83 7.55 135,270 668,380 -20.7
14/06/2018
7.75
 348,610 8.10 8.20 7.75 72,950 213,230 -5.6
13/06/2018
8.10
 377,960 8.08 8.30 8.08 58,570 52,530 0.2
12/06/2018
8.08
 2,322,470 8.28 8.28 7.71 443,670 631,770 -7.4
11/06/2018
8.28
 1,676,050 8.58 8.58 8.28 421,710 524,060 -4.3
08/06/2018
8.58
 863,640 8.82 8.83 8.54 477,100 780,290 -13.3
07/06/2018
8.82
 1,512,020 8.54 8.85 8.48 1,290,970 531,800 33.4
06/06/2018
8.54
 1,099,960 8.54 8.60 8.46 539,090 734,800 -8.4
05/06/2018
8.54
 2,204,580 8.50 8.70 8.44 1,248,940 945,100 13.2
04/06/2018
8.50
 2,343,110 8.14 8.50 8.02 426,900 830,610 -16.9
01/06/2018
8.14
 2,692,760 7.71 8.23 7.67 2,007,330 1,595,010 16.9
31/05/2018
7.71
 1,875,240 7.25 7.73 7.16 942,430 848,740 3.5
30/05/2018
7.25
 4,462,960 6.93 7.39 6.90 684,070 3,657,340 -106.7
29/05/2018
6.93
 3,943,980 6.48 6.93 6.61 1,738,340 2,617,100 -30.5
28/05/2018
6.48
 2,696,050 6.97 6.97 6.48 2,574,290 1,055,100 52.1
25/05/2018
6.97
 2,692,400 7.02 7.06 6.78 1,424,590 2,378,630 -33.6
24/05/2018
7.02
 2,368,050 7.45 7.57 6.94 26,470 1,226,050 -43.4
23/05/2018
7.45
 959,240 7.71 7.77 7.27 51,400 530,620 -18.1
22/05/2018
7.71
 1,406,120 8.12 8.12 7.56 32,750 681,250 -25.1
21/05/2018
8.12
 1,746,750 8.01 8.16 8.01 852,500 490,700 14.8
18/05/2018
8.01
 1,552,940 8.01 8.19 7.95 187,020 264,970 -3.1
17/05/2018
8.01
 701,400 7.94 8.06 7.95 188,490 50,290 5.6
16/05/2018
7.94
 999,600 8.08 8.08 7.87 25,280 385,950 -14.7
15/05/2018
8.08
 1,347,990 8.01 8.16 7.98 596,210 677,890 -3.3
14/05/2018
8.01
 550,760 8.18 8.30 7.97 5,010 173,880 -6.9
11/05/2018
8.18
 819,170 7.91 8.18 7.73 27,850 210,440 -7.3
10/05/2018
7.91
 961,790 8.48 8.48 7.91 5,810 362,810 -14.8
09/05/2018
8.48
 525,060 8.54 8.54 8.30 302,350 183,460 5.1
08/05/2018
8.54
 1,157,790 8.60 8.60 8.48 416,500 617,840 -8.7
07/05/2018
8.60
 1,601,930 8.50 8.70 8.40 5,667,045 5,543,995 4.6
04/05/2018
8.50
 646,170 8.60 8.70 8.46 5,645,585 6,016,725 -16.0
03/05/2018
8.60
 2,085,150 8.30 8.60 8.11 866,380 618,210 10.2
02/05/2018
8.30
 1,017,430 8.46 8.48 8.10 640,570 318,270 13.3
27/04/2018
8.46
 1,706,640 8.34 8.51 8.26 517,870 724,300 -8.7

Chính sách bảo mật | Điều khoản sử dụng |