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)
24/09/2024
22.50
 6,297,900 22.50 22.54 22.33 474,100 1,681,500 -32.6
23/09/2024
22.50
 6,282,800 22.58 22.63 22.33 625,100 638,800 -0.4
20/09/2024
22.54
 8,364,200 22.42 22.67 22.38 373,200 756,500 -10.4
19/09/2024
22.38
 6,303,300 22.25 22.42 22.17 667,900 1,030,600 -9.7
18/09/2024
22.25
 5,821,600 22.13 22.29 22.04 402,700 830,100 -11.4
17/09/2024
22.17
 4,479,300 21.88 22.17 21.67 154,100 126,100 0.7
16/09/2024
21.83
 4,191,800 22 22 21.71 267,000 447,900 -4.8
13/09/2024
22
 4,032,600 21.92 22.08 21.79 497,900 798,600 -8.0
12/09/2024
21.83
 4,889,300 22.04 22.04 21.79 137,300 1,927,200 -47.0
11/09/2024
21.96
 5,068,700 21.92 22 21.63 233,500 1,240,600 -26.3
10/09/2024
21.92
 6,282,900 22.17 22.17 21.75 141,300 2,278,400 -56.4
09/09/2024
22.08
 5,326,000 22.33 22.33 21.79 0 0 0
06/09/2024
22.29
 5,215,000 22.46 22.50 22.25 140,300 1,936,000 -48.2
05/09/2024
22.46
 5,827,700 22.67 22.67 22.25 148,300 884,900 -19.8
04/09/2024
22.58
 5,516,300 22.88 22.92 22.38 42,500 1,409,300 -37.0
30/08/2024
23.08
 5,893,000 22.88 23.08 22.75 143,600 1,103,000 -26.3
29/08/2024
22.79
 7,434,500 22.58 23.04 22.54 318,500 1,411,000 -30.0
28/08/2024
22.54
 5,199,200 22.67 22.71 22.46 140,800 1,543,400 -38.0
27/08/2024
22.58
 5,215,000 22.63 22.67 22.46 61,700 910,500 -23.0
26/08/2024
22.58
 6,164,700 22.63 22.67 22.38 667,100 803,000 -3.6
23/08/2024
22.58
 4,869,600 22.58 22.63 22.38 549,700 1,317,900 -20.7
22/08/2024
22.58
 5,339,600 22.58 22.67 22.29 257,300 1,803,000 -41.6
21/08/2024
22.58
 6,467,600 22.33 22.71 22.25 1,047,300 1,128,700 -2.2
20/08/2024
22.33
 4,932,200 22.46 22.63 22.25 104,200 1,432,200 -35.7
19/08/2024
22.50
 5,279,700 22.63 22.83 22.38 195,600 1,435,000 -33.5
16/08/2024
22.54
 8,742,200 22 22.54 21.63 128,900 1,095,300 -25.3
15/08/2024
21.79
 6,473,900 21.58 22.33 21.58 1,522,500 1,658,600 -3.4
14/08/2024
21.58
 4,991,000 21.83 21.83 21.46 513,400 2,566,500 -53.4
13/08/2024
21.63
 5,394,200 21.38 21.75 21.17 670,700 1,513,800 -21.9
12/08/2024
21.29
 9,878,100 21.33 21.67 21 77,700 5,098,600 -128.5
09/08/2024
21.25
 5,239,300 21.08 21.38 20.88 1,027,800 595,126 11.1
08/08/2024
20.79
 8,031,000 20.46 21.25 20.46 325,700 1,128,000 -20.1
07/08/2024
20.71
 6,343,600 20.75 20.83 20.21 748,600 1,980,100 -30.1
06/08/2024
20.71
 6,422,100 20.83 21.08 20.29 1,719,700 3,035,100 -32.1
05/08/2024
20.42
 10,161,400 21.42 21.67 20.25 975,100 2,551,500 -39.2
02/08/2024
21.75
 9,696,000 21.33 21.75 20.75 2,882,700 2,589,700 7.9
01/08/2024
21.50
 8,071,100 21.96 22.25 21.42 776,500 2,027,100 -32.8
31/07/2024
21.92
 9,079,800 21.17 21.92 21.13 1,868,300 485,000 36.3
30/07/2024
21.08
 4,972,000 21.04 21.08 20.88 104,600 98,000 0.2
29/07/2024
21.04
 5,021,800 20.96 21.04 20.88 104,600 98,000 0.2
26/07/2024
20.92
 5,576,500 20.88 21.08 20.79 677,400 1,066,300 -9.8
25/07/2024
20.88
 5,506,500 20.79 20.88 20.54 465,200 283,400 4.5
24/07/2024
20.88
 8,709,800 20.71 20.92 20.50 1,077,900 1,415,400 -8.5
23/07/2024
20.88
 8,620,200 21.13 21.17 20.67 333,800 1,153,071 -20.5
22/07/2024
21.08
 10,027,300 20.71 21.08 20.50 1,073,500 451,700 15.5
19/07/2024
20.79
 6,972,800 20.96 21 20.58 268,300 264,900 0.1
18/07/2024
20.92
 8,493,000 21.04 21.08 20.50 1,088,900 972,900 2.8
17/07/2024
21
 16,292,100 20.67 21.17 20.50 1,310,200 1,567,600 -6.4
16/07/2024
20.63
 7,322,900 20.38 20.67 20.29 1,204,000 101,300 27.3
15/07/2024
20.33
 8,550,900 20.17 20.38 20.08 2,665,600 2,273,300 9.5
12/07/2024: Cổ tức tiền mặt tỉ lệ: 10%
12/07/2024
20.13
 8,646,200 20.38 20.42 19.96 1,388,600 1,170,000 5.3
11/07/2024
20.25
 11,689,900 19.97 20.33 19.97 929,500 2,453,500 -38.3
10/07/2024
19.97
 8,233,300 20.21 20.33 19.85 640,800 2,398,200 -44.1
09/07/2024
20.21
 14,658,800 19.45 20.25 19.45 1,896,500 2,556,800 -16.0
08/07/2024
19.53
 7,293,100 19.61 19.61 19.37 500,400 1,627,900 -27.4
05/07/2024
19.53
 8,580,700 19.69 19.69 19.37 622,800 2,371,900 -42.6
04/07/2024
19.65
 8,139,900 19.69 19.69 19.45 920,100 228,000 17.0
03/07/2024
19.61
 11,840,200 19.37 19.61 19.37 1,664,800 155,200 36.8
02/07/2024
19.29
 16,713,500 18.53 19.37 18.53 3,513,100 2,700,200 19.5
01/07/2024
18.49
 5,484,400 18.41 18.53 18.25 292,000 1,362,400 -24.6
28/06/2024
18.41
 7,278,900 18.37 18.41 18.17 435,100 2,973,900 -58.0
27/06/2024
18.37
 8,826,400 18.17 18.61 18.01 995,600 2,880,300 -43.3
26/06/2024
18.17
 6,524,500 18.09 18.17 18.01 1,583,300 1,090,000 11.1
25/06/2024
18.09
 10,135,900 17.89 18.17 17.85 3,604,000 4,366,000 -17.2
24/06/2024
17.89
 9,514,100 18.53 18.61 17.89 480,900 3,005,200 -57.2
21/06/2024
18.53
 7,157,200 18.89 18.89 18.53 113,700 1,185,300 -24.9
20/06/2024
18.89
 7,769,900 18.93 19.01 18.65 211,700 759,300 -12.9
19/06/2024
18.97
 6,746,800 19.01 19.01 18.65 217,100 71,600 3.4
18/06/2024
18.97
 6,053,600 18.89 19.01 18.81 322,500 108,900 5.0
17/06/2024
18.85
 8,354,900 19.17 19.21 18.65 154,300 4,458,200 -101.1
14/06/2024
19.17
 7,372,600 19.37 19.41 19.17 30,800 1,171,200 -27.5
13/06/2024
19.29
 8,022,300 19.37 19.41 19.13 100,600 1,075,600 -23.4
12/06/2024
19.21
 6,457,000 18.89 19.21 18.73 326,200 525,800 -4.6
11/06/2024
18.85
 6,377,300 19.17 19.21 18.81 158,900 1,496,287 -31.7
10/06/2024
19.13
 5,190,200 19.01 19.13 18.93 361,400 1,249,900 -21.1
07/06/2024
18.97
 4,588,000 19.01 19.09 18.85 163,900 1,235,900 -25.4
06/06/2024
18.97
 5,849,100 18.97 19.17 18.81 169,200 577,306 -9.6
05/06/2024
18.97
 5,265,400 19.21 19.33 18.97 734,700 187,800 13.1
04/06/2024
19.17
 4,858,200 19.29 19.33 19.05 646,600 619,200 0.7
03/06/2024
19.21
 6,683,600 18.69 19.21 18.65 1,643,400 129,100 36.1
31/05/2024
18.61
 4,346,800 18.53 18.65 18.49 324,700 524,600 -4.6
30/05/2024
18.49
 8,706,000 18.65 18.69 18.25 305,500 3,041,700 -63.0
29/05/2024
18.77
 11,282,600 19.33 19.33 18.77 344,900 4,961,500 -109.3
28/05/2024
19.33
 7,228,400 19.13 19.33 18.85 336,700 2,357,300 -47.8
27/05/2024
19.05
 6,142,300 19.37 19.45 18.97 108,900 2,742,700 -62.9
24/05/2024
19.37
 7,296,000 19.61 19.81 19.21 188,100 1,793,300 -39.0
23/05/2024
19.77
 5,823,600 19.53 19.77 19.21 833,600 201,700 15.7
22/05/2024
19.49
 5,713,600 19.81 19.81 19.49 161,300 412,200 -6.2
21/05/2024
19.77
 6,284,700 19.89 19.93 19.53 54,800 322,700 -6.6
20/05/2024
19.89
 10,556,100 19.49 20.09 19.49 701,000 917,600 -5.4
17/05/2024
19.45
 8,257,100 19.41 19.65 19.25 160,202 1,563,434 -34.2
16/05/2024
19.37
 9,088,200 18.89 19.41 18.85 1,322,800 947,700 9.1
15/05/2024
18.81
 6,983,600 18.69 18.89 18.65 1,672,200 2,308,100 -14.9
14/05/2024
18.65
 6,836,900 18.65 18.97 18.65 1,574,400 1,903,100 -7.6
13/05/2024
18.61
 6,528,400 18.97 19.01 18.61 244,500 2,264,700 -47.4
10/05/2024
18.97
 6,753,500 19.01 19.05 18.73 133,000 911,200 -18.3
09/05/2024
18.97
 7,124,300 19.29 19.37 18.85 192,900 2,884,100 -64.1
08/05/2024
19.29
 6,259,500 19.41 19.45 19.09 36,300 683,700 -15.5
07/05/2024
19.45
 6,996,600 19.53 19.53 19.09 52,700 2,139,300 -50.2
06/05/2024
19.45
 9,083,800 19.61 19.61 19.09 230,300 4,459,800 -101.8

Chính sách bảo mật | Điều khoản sử dụng |