Ngân hàng TMCP Phát triển TPHCM (hdb)

25.20
0.10
(0.40%)
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
(2026-05-13) 		-2.60 -9.39% 236,382,700 -13,274,433 0
24.90
27.80
25.20
2 tháng
(2026-04-13) 		-0.80 -3.09% 466,868,500 -14,179,781 0
24.90
27.80
25.20
3 tháng
(2026-03-16) 		-0.50 -1.95% 738,941,400 -53,624,908 -807.8
24.30
27.80
25.20
6 tháng
(2025-12-15) 		1.10 4.58% 1,889,730,900 -101,939,108 -2,115.9
24
29.70
25.20
12 tháng
(2025-06-17) 		7.58 43.26% 4,247,220,800 -143,207,738 -3,657.1
17.36
29.70
25.20
24 tháng
(2024-06-24) 		10.79 75.39% 6,492,930,200 -263,170,289 -6,736.8
14.31
29.70
25.20
36 tháng
(2023-06-28) 		14.63 139.78% 8,098,346,700 -317,769,482 -8,005.8
10.13
29.70
25.20
60 tháng
(2021-07-08) 		12.95 106.52% 9,634,229,800 -272,873,294 -7,093.6
7.40
29.70
25.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/10/2018
6.99
 1,778,800 7.05 7.10 6.86 11,130 436,910 -14.5
26/10/2018
7.05
 2,942,910 7.03 7.20 7.03 1,431,930 1,137,900 10.3
25/10/2018
7.03
 2,373,490 7.17 7.17 6.97 18,510 29,630 -0.4
24/10/2018
7.17
 2,303,360 7.38 7.43 7.17 16,470 337,860 -11.4
23/10/2018
7.38
 1,139,000 7.48 7.48 7.29 42,130 30,650 0.4
22/10/2018
7.48
 1,527,490 7.44 7.55 7.44 59,680 10,600 1.8
19/10/2018
7.44
 1,584,310 7.57 7.57 7.34 133,350 215,240 -2.9
18/10/2018
7.57
 1,439,970 7.61 7.61 7.48 23,950 0 0.9
17/10/2018
7.61
 1,543,500 7.58 7.66 7.58 214,570 2,400 7.9
16/10/2018
7.58
 1,748,130 7.27 7.58 7.19 400,850 3,000 14.4
15/10/2018
7.27
 1,388,600 7.48 7.49 7.14 90,020 443,140 -12.5
12/10/2018
7.48
 1,451,810 7.40 7.51 7.29 3,640 2,370 0.0
11/10/2018
7.40
 1,148,170 7.75 7.75 7.23 10,540 49,250 -1.4
10/10/2018
7.75
 1,622,700 7.72 7.77 7.68 0 10,010 -0.4
09/10/2018
7.72
 1,567,140 7.75 7.79 7.68 1,010 172,570 -6.5
08/10/2018
7.75
 1,623,300 7.79 7.79 7.58 700 15,400 -0.6
05/10/2018
7.79
 1,302,170 7.94 7.96 7.79 5,850 32,550 -1.0
04/10/2018
7.94
 2,438,910 8.08 8.12 7.82 217,770 720,650 -19.5
03/10/2018
8.08
 1,658,100 8.03 8.09 8.01 143,970 302,670 -6.2
02/10/2018
8.03
 1,651,980 8.07 8.09 8.01 11,000 41,100 -1.2
01/10/2018
8.07
 2,572,230 7.96 8.14 7.96 80 152,640 -6.0
28/09/2018
7.96
 1,933,300 7.90 7.98 7.89 505,640 152,870 13.7
27/09/2018
7.90
 1,612,480 7.91 7.96 7.88 601,600 559,470 1.6
26/09/2018
7.91
 1,776,240 7.97 7.98 7.85 82,500 163,330 -3.1
25/09/2018
7.97
 1,583,720 7.99 8.00 7.94 160,000 215,110 -2.1
24/09/2018
7.99
 1,568,970 7.96 8.05 7.96 170,010 108,000 2.4
21/09/2018
7.96
 1,531,720 7.96 7.98 7.83 586,560 352,600 9.0
20/09/2018
7.96
 1,453,330 7.89 7.96 7.85 539,310 322,470 8.4
19/09/2018
7.89
 1,400,510 7.84 7.91 7.84 441,080 253,040 7.2
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

Chính sách bảo mật | Điều khoản sử dụng |