Ngân hàng TMCP Phát triển TPHCM (hdb)

28
-0.50
(-1.75%)
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)
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
26/04/2018
8.34
 3,073,110 8.89 8.99 8.28 2,058,820 1,251,740 34.9
24/04/2018
8.89
 3,013,200 9.21 9.21 8.57 1,067,400 927,740 6.5
23/04/2018
9.21
 3,902,200 9.90 9.90 9.21 1,456,010 470,710 49.5
20/04/2018
9.90
 1,802,740 9.72 9.90 9.63 1,327,760 944,860 18.9
19/04/2018
9.72
 3,452,260 10.24 10.26 9.69 1,394,250 631,860 38.5
18/04/2018
10.24
 4,624,790 10.04 10.36 10.00 2,763,190 229,500 129.6
17/04/2018
10.04
 1,678,660 10.08 10.22 10.00 1,066,920 343,230 37.0
16/04/2018
10.08
 2,836,140 9.88 10.14 9.72 3,178,810 648,580 128.3
13/04/2018
9.88
 3,033,930 9.70 9.90 9.70 1,790,650 90,650 84.4
12/04/2018
9.70
 2,705,590 9.90 9.90 9.69 2,097,290 710,100 68.5
11/04/2018
9.90
 5,630,290 10.00 10.04 9.72 3,056,330 742,950 115.8
10/04/2018
10.00
 9,215,650 9.63 10.00 9.69 4,850,670 1,033,580 190.4
09/04/2018
9.63
 7,770,500 9.18 9.63 9.15 4,668,760 2,203,960 117.0
06/04/2018
9.18
 2,975,100 9.18 9.19 9.11 1,393,200 633,840 35.2
05/04/2018
9.18
 2,804,190 9.19 9.25 9.13 979,110 958,230 1.0
04/04/2018
9.19
 5,350,390 9.01 9.21 9.01 2,463,070 1,455,630 46.7
03/04/2018
9.01
 2,115,830 9.01 9.05 8.92 561,890 382,950 8.1
02/04/2018
9.01
 2,317,540 9.07 9.11 8.99 442,590 278,200 7.6
30/03/2018
9.07
 2,358,520 9.09 9.09 8.89 432,470 1,400 19.6
29/03/2018
9.09
 3,603,320 8.98 9.15 8.98 675,620 156,560 23.9
28/03/2018
8.98
 3,904,720 8.85 8.98 8.79 666,030 37,230 28.4
27/03/2018
8.85
 4,513,810 8.64 8.88 8.64 932,430 1,181,320 -10.8
26/03/2018
8.64
 3,490,240 8.30 8.64 8.12 385,800 221,100 7.4
23/03/2018
8.30
 2,122,680 8.40 8.40 8.08 183,560 134,020 2.1
22/03/2018
8.40
 2,881,270 8.60 8.70 8.40 496,910 1,602,960 -47.3
21/03/2018
8.60
 2,119,630 8.70 8.74 8.53 443,380 189,970 11.1
20/03/2018
8.70
 2,666,350 8.93 8.93 8.70 694,090 1,753,830 -47.1
19/03/2018
8.93
 4,333,110 8.85 8.96 8.76 9,260,930 5,732,130 158.9
16/03/2018
8.85
 2,863,300 8.80 8.85 8.80 874,310 411,650 20.6
15/03/2018
8.80
 4,347,760 8.70 8.82 8.70 919,890 751,000 7.4
14/03/2018
8.70
 5,974,370 8.36 8.75 8.38 544,960 2,815,700 -98.5
13/03/2018
8.36
 1,687,940 8.40 8.40 8.31 556,710 966,010 -17.3
12/03/2018
8.40
 1,427,550 8.40 8.48 8.34 313,600 725,700 -17.5
09/03/2018
8.40
 1,018,640 8.40 8.58 8.28 1,500,540 1,315,800 7.9
08/03/2018
8.40
 2,182,740 8.40 8.60 8.26 307,730 1,695,100 -58.4
07/03/2018
8.40
 1,357,460 8.54 8.68 8.34 1,802,126 2,236,056 -18.6
06/03/2018
8.54
 2,479,350 8.50 8.61 8.46 60,790 1,532,370 -63.2
05/03/2018
8.50
 2,578,830 8.61 8.64 8.48 150,030 455,080 -13.2
02/03/2018
8.61
 1,808,640 8.69 8.69 8.54 620,160 728,800 -4.7
01/03/2018
8.69
 2,739,770 8.78 8.78 8.54 17,250 1,063,370 -45.8
28/02/2018
8.78
 2,241,390 8.80 8.80 8.50 1,323,060 1,678,320 -15.5
27/02/2018
8.80
 1,579,540 8.70 8.82 8.46 197,740 326,730 -5.6
26/02/2018
8.70
 2,378,080 8.81 9.09 8.63 73,180 771,520 -30.9
23/02/2018
8.81
 2,175,420 8.89 9.19 8.77 56,660 380,710 -14.5
22/02/2018
8.89
 2,243,860 9.23 9.23 8.89 591,080 746,000 -7.1
21/02/2018
9.23
 3,263,200 9.21 9.31 8.99 791,280 1,334,720 -25.1
13/02/2018
9.21
 5,066,980 9.19 9.28 8.99 463,440 3,488,390 -140.5
12/02/2018
9.19
 3,436,010 8.82 9.29 8.83 2,354,280 2,248,330 4.8
09/02/2018
8.82
 3,454,800 8.87 8.87 8.32 1,273,930 991,900 12.3
08/02/2018
8.87
 4,667,920 8.67 9.06 8.60 5,353,984 922,330 198.7
07/02/2018
8.67
 4,238,270 8.10 8.67 8.36 1,994,630 655,000 58.5
06/02/2018
8.10
 3,906,020 8.50 8.50 7.91 1,353,320 1,220,790 5.5
05/02/2018
8.50
 3,353,170 9.09 9.09 8.46 663,150 507,080 6.5
02/02/2018
9.09
 4,567,580 9.09 9.09 8.95 865,800 1,495,380 -28.9
01/02/2018
9.09
 3,428,660 9.21 9.23 9.05 1,549,910 1,120,430 19.9
31/01/2018
9.21
 5,581,950 9.29 9.29 9.09 4,728,560 3,870,490 39.9
30/01/2018
9.29
 6,121,930 9.30 9.30 9.03 890,660 2,195,030 -60.8
29/01/2018
9.30
 6,592,140 9.29 9.39 9.15 200,900 1,572,370 -64.5
26/01/2018
9.29
 5,637,470 9.45 9.51 9.15 199,350 641,940 -21.0
25/01/2018
9.45
 10,284,390 8.95 9.55 8.89 5,925,690 2,421,930 162.8

Chính sách bảo mật | Điều khoản sử dụng |