Ngân hàng TMCP Phát triển TPHCM (hdb)

32.55
-0.40
(-1.21%)
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)
19/02/2025
22.80
 7,816,600 22.70 22.85 22.60 111,200 327,144 -4.9
18/02/2025
22.70
 8,806,800 22.65 22.80 22.60 597,180 1,484,604 -20.1
17/02/2025
22.65
 9,434,400 22.95 22.95 22.60 248,360 3,285,080 -69.0
14/02/2025
22.85
 8,445,600 22.85 22.90 22.75 1,222,431 111,200 25.3
13/02/2025
22.70
 6,936,600 22.55 22.70 22.50 638,800 673,380 -0.8
12/02/2025
22.55
 8,276,900 22.70 22.80 22.55 664,805 317,160 7.9
11/02/2025
22.55
 9,757,100 22.75 22.85 22.50 1,610,500 1,302,631 7.1
10/02/2025
22.60
 8,572,100 22.50 22.85 22.50 99,780 704,800 -13.7
07/02/2025
22.90
 8,903,300 23.10 23.10 22.85 649,420 708,765 -1.3
06/02/2025
22.95
 12,839,500 22.70 23.05 22.65 1,345,087 1,058,000 6.5
05/02/2025
22.60
 6,231,800 22.60 22.80 22.55 643,221 517,140 2.9
04/02/2025
22.60
 7,138,100 22.45 22.80 22.40 659,060 819,500 -3.6
03/02/2025
22.40
 7,230,100 22.50 22.55 22.10 1,609,800 2,327,887 -15.9
24/01/2025
22.65
 11,218,800 22.45 23.15 22.45 2,819,073 643,221 50.2
23/01/2025
22.40
 13,211,500 21.95 22.95 21.90 3,301,300 608,660 60.4
22/01/2025
22
 19,175,000 22.70 22.70 22 1,923,300 595,000 30.0
21/01/2025
22.65
 13,007,200 23.25 23.35 22.35 1,763,700 2,804,273 -22.8
20/01/2025
23
 20,689,500 22.50 23.10 22 7,881,400 3,251,700 105.0
17/01/2025
22.50
 13,331,000 21.60 22.50 21.40 2,386,963 1,835,910 11.6
16/01/2025
21.70
 11,703,600 21.70 21.85 21.45 342,366 2,867,461 -54.6
15/01/2025
21.65
 7,970,900 21.15 21.65 21.15 2,188,600 692,116 32.2
14/01/2025
21.15
 12,557,900 21.75 21.80 21.10 1,448,200 2,249,056 -17.1
13/01/2025
21.70
 14,703,300 21.20 21.85 21.20 4,120,638 1,483,000 56.8
10/01/2025
21.60
 16,004,300 22.30 22.35 21.60 2,970,900 992,500 43.5
09/01/2025
22.35
 18,307,900 23.10 23.30 22.30 3,316,480 1,263,700 46.5
08/01/2025
23.30
 18,480,600 24.20 24.25 23.25 2,199,900 736,000 34.3
07/01/2025
24.25
 8,626,500 24.55 24.55 24.10 1,117,250 1,559,800 -10.7
06/01/2025
24.50
 6,407,500 24.45 24.60 24.15 881,700 424,400 11.2
03/01/2025
24.45
 7,212,300 25 25 24.25 218,200 2,252,500 -49.8
02/01/2025
25.10
 12,600,700 25.45 25.50 24.45 2,257,900 2,749,600 -12.3
31/12/2024
25.50
 9,184,500 26.35 26.35 25.25 160,486 1,997,100 -47.0
30/12/2024
26.65
 10,589,200 24.95 26.65 24.40 400,029 1,316,400 -22.6
27/12/2024
24.95
 12,436,100 24.15 24.95 24.10 1,457,700 460,300 24.1
26/12/2024
24.15
 7,888,400 23.90 24.15 23.70 398,701 638,600 -5.7
25/12/2024
23.90
 10,201,000 23.45 23.95 23.40 1,206,150 174,600 24.5
24/12/2024
23.40
 5,349,600 23.40 23.40 23.05 615,600 152,100 10.7
23/12/2024
23.40
 4,864,700 23.50 23.50 23.25 300,968 20,371 6.5
20/12/2024
23.40
 7,031,200 23.50 23.60 23.15 329,600 1,223,500 -20.8
19/12/2024
23.50
 10,108,500 23.60 23.60 23.20 827,012 876,580 -1.2
18/12/2024
23.80
 8,357,500 23.80 24 23.65 2,935,000 205,700 64.8
17/12/2024
23.80
 8,721,000 23.85 23.90 23.65 2,947,630 1,478,355 34.8
16/12/2024
23.75
 7,804,900 23.65 23.75 23.50 3,830,900 794,900 71.7
13/12/2024
23.70
 8,994,700 23.95 24 23.35 3,295,097 957,800 55.3
12/12/2024
23.90
 12,025,700 23.65 23.95 23.65 3,478,400 496,684 71.1
11/12/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
11/12/2024
23.60
 14,899,100 23.60 23.70 23.30 3,410,660 1,859,200 36.4
10/12/2024
23.33
 19,907,400 22.50 23.33 22.46 2,684,330 1,619,876 28.8
09/12/2024
22.50
 9,301,700 22.42 22.58 22.25 608,101 1,317,395 -19.1
06/12/2024
22.38
 7,606,400 22.29 22.42 22.13 634,700 1,110,115 -12.7
05/12/2024
22.25
 9,434,400 21.63 22.25 21.58 1,269,511 237,700 27.0
04/12/2024
21.58
 6,699,700 21.71 21.79 21.50 121,520 1,003,600 -22.9
03/12/2024
21.71
 11,353,100 21.58 21.79 21.33 704,087 2,235,541 -39.6
02/12/2024
21.17
 5,374,800 21.17 21.25 21.04 238,500 532,100 -7.5
29/11/2024
21.13
 5,931,800 21.13 21.25 20.96 216,300 2,068,400 -46.9
28/11/2024
21.08
 7,320,300 21 21.29 20.79 87,900 2,725,500 -66.4
27/11/2024
20.96
 7,045,500 20.88 21.13 20.83 859,900 1,326,975 -11.8
26/11/2024
20.88
 6,538,600 20.58 21 20.54 575,103 231,117 8.6
25/11/2024
20.58
 7,384,100 20.58 20.67 20.54 368,200 1,966,922 -39.5
22/11/2024
20.58
 7,859,300 20.67 20.75 20.54 807,800 1,796,600 -24.5
21/11/2024
20.67
 8,075,200 20.54 20.67 20.33 1,198,000 1,397,700 -4.9
20/11/2024
20.54
 9,631,000 20.50 20.71 20.25 765,300 2,784,074 -49.7
19/11/2024
20.54
 8,273,100 20.50 20.71 20.38 1,219,200 9,542,772 -204.6
18/11/2024
20.46
 10,096,600 20.54 20.75 20.21 2,635,800 8,469,531 -143.1
15/11/2024
20.58
 9,616,400 21.04 21.04 20.50 912,900 2,144,433 -30.6
14/11/2024
21.04
 7,753,800 21.38 21.38 21 838,600 2,695,900 -47.1
13/11/2024
21.38
 7,335,200 21.42 21.63 21.25 146,500 1,826,600 -43.1
12/11/2024
21.50
 6,514,900 21.08 21.58 21.08 213,900 1,172,500 -24.5
11/11/2024
21.29
 8,246,300 21.88 21.88 21.13 187,000 2,849,600 -68.2
08/11/2024
21.88
 7,433,500 21.88 21.88 21.58 223,700 1,281,700 -27.6
07/11/2024
21.88
 6,379,400 22.04 22.08 21.83 641,100 2,090,600 -38.2
06/11/2024
22
 6,167,600 21.71 22 21.71 0 0 0
05/11/2024
21.71
 5,509,200 21.67 21.88 21.58 286,300 1,071,600 -20.5
04/11/2024
21.71
 7,428,000 22.17 22.17 21.71 1,222,800 2,164,300 -24.7
01/11/2024
22.13
 8,688,200 22.42 22.46 22.13 1,297,500 2,331,000 -27.6
31/10/2024
22.42
 8,318,800 22.67 22.67 22.42 397,000 2,683,800 -61.8
30/10/2024
22.67
 6,908,500 22.75 22.79 22.54 1,382,100 1,535,100 -4.2
29/10/2024
22.75
 8,177,200 22.29 22.83 22.25 917,600 407,000 13.9
28/10/2024
22.21
 6,196,300 22.38 22.42 22.08 165,300 1,397,100 -32.8
25/10/2024
22.42
 5,776,300 22.42 22.42 22.21 235,100 199,000 1.0
24/10/2024
22.42
 5,794,800 22.46 22.46 22.17 181,800 413,500 -6.2
23/10/2024
22.46
 7,162,200 22.50 22.50 22.17 112,500 1,135,800 -27.4
22/10/2024
22.50
 7,158,800 22.46 22.50 22.25 206,200 180,200 0.7
21/10/2024
22.46
 5,196,000 22.50 22.54 22.38 54,200 43,400 0.3
18/10/2024
22.50
 8,427,200 22.25 22.50 22.21 898,100 1,434,700 -14.4
17/10/2024
22.17
 10,759,100 22.50 22.50 22.17 98,600 4,665,100 -122.2
16/10/2024
22.54
 10,507,300 22.54 22.54 22.21 77,200 2,387,900 -62.2
15/10/2024
22.63
 7,200,200 22.54 22.67 22.46 81,800 689,700 -16.4
14/10/2024
22.50
 7,891,200 22.83 22.88 22.50 26,600 211,900 -5.1
11/10/2024
22.79
 7,401,900 22.88 22.88 22.58 506,400 1,928,700 -38.8
10/10/2024
22.88
 10,627,400 22.58 22.96 22.58 1,128,700 1,084,300 1.2
09/10/2024
22.50
 11,084,500 22.71 22.71 22.42 664,700 4,392,300 -100.8
08/10/2024
22.67
 10,072,500 22.42 22.92 22.21 541,000 1,808,700 -34.3
07/10/2024
22.38
 9,450,800 22.75 22.75 22.25 543,300 3,802,000 -87.7
04/10/2024
22.75
 8,692,200 23.08 23.08 22.75 370,800 2,193,900 -50.1
03/10/2024
23.04
 9,384,500 23 23.33 22.92 390,100 1,074,500 -18.9
02/10/2024
22.96
 9,025,400 23.25 23.33 22.88 71,500 2,298,000 -61.6
01/10/2024
23.33
 9,913,000 23.50 23.54 23.21 593,400 3,969,400 -94.5
30/09/2024
23.50
 9,164,400 23.67 23.67 23.13 116,600 704,200 -16.5
27/09/2024
23.58
 10,545,600 23.67 23.83 23.42 1,162,300 1,206,600 -1.2
26/09/2024
23.58
 18,888,500 22.71 23.67 22.67 5,740,900 1,950,300 105.1
25/09/2024
22.71
 7,297,900 22.58 22.79 22.50 745,200 849,000 -2.8

Chính sách bảo mật | Điều khoản sử dụng |