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)
27/03/2025
18.12
 8,182,700 18.16 18.20 18 250,303 119,580 3.0
26/03/2025
18.20
 12,167,900 18.24 18.44 18.08 1,196,100 741,252 10.4
25/03/2025
18.20
 13,384,000 18.16 18.36 18.12 0 0 0
24/03/2025
18.12
 10,740,300 18.40 18.44 18.04 197,646 2,466,474 -51.6
21/03/2025
18.40
 7,987,900 18.48 18.52 18.36 0 0 0
20/03/2025
18.48
 10,874,000 18.60 18.84 18.36 354,700 3,137,201 -64.4
19/03/2025
18.44
 8,624,500 18.56 18.68 18.40 1,049,320 826,440 5.2
18/03/2025
18.60
 5,957,600 18.76 18.80 18.56 218,600 162,420 1.3
17/03/2025
18.72
 8,013,500 18.60 18.84 18.52 1,463,100 750,360 16.7
14/03/2025
18.56
 7,050,600 18.52 18.68 18.44 1,094,600 362,836 17.0
13/03/2025
18.52
 13,362,800 18.96 18.96 18.48 93,500 2,630,860 -59.5
12/03/2025
18.92
 8,340,600 19.12 19.16 18.84 738,300 477,446 6.1
11/03/2025
19.04
 9,309,000 18.80 19.04 18.64 910,000 972,389 -1.3
10/03/2025
18.96
 13,562,300 18.84 19.12 18.80 1,443,800 1,022,940 9.9
07/03/2025
18.72
 19,968,000 18.44 18.88 18.40 536,900 1,097,760 -13.1
06/03/2025
18.44
 8,485,600 18.32 18.44 18.28 1,059,500 839,360 5.1
05/03/2025
18.32
 9,704,300 18.32 18.64 18.32 174,432 2,207,300 -46.8
04/03/2025
18.36
 10,016,700 18.32 18.40 18.20 527,916 2,462,920 -44.2
03/03/2025
18.40
 8,238,400 18.44 18.48 18.28 788,800 11,765 17.9
28/02/2025
18.44
 10,152,100 18.52 18.56 18.24 1,041,400 1,336,520 -6.7
27/02/2025
18.56
 8,369,500 18.44 18.56 18.28 772,700 117,536 15.1
26/02/2025
18.44
 7,301,400 18.60 18.64 18.44 40,400 128,280 -2.0
25/02/2025
18.56
 12,021,400 18.80 18.80 18.44 19,900 3,934,960 -90.9
24/02/2025
18.76
 13,634,400 18.40 18.80 18.32 2,164,601 606,544 36.2
21/02/2025
18.44
 11,653,000 18.28 18.56 18.24 517,900 485,940 0.7
20/02/2025
18.28
 10,818,400 18.28 18.32 18.20 809,313 1,601,200 -18.0
19/02/2025
18.24
 7,816,600 18.16 18.28 18.08 111,200 327,144 -4.9
18/02/2025
18.16
 8,806,800 18.12 18.24 18.08 597,180 1,484,604 -20.1
17/02/2025
18.12
 9,434,400 18.36 18.36 18.08 248,360 3,285,080 -69.0
14/02/2025
18.28
 8,445,600 18.28 18.32 18.20 1,222,431 111,200 25.3
13/02/2025
18.16
 6,936,600 18.04 18.16 18 638,800 673,380 -0.8
12/02/2025
18.04
 8,276,900 18.16 18.24 18.04 664,805 317,160 7.9
11/02/2025
18.04
 9,757,100 18.20 18.28 18 1,610,500 1,302,631 7.1
10/02/2025
18.08
 8,572,100 18 18.28 18 99,780 704,800 -13.7
07/02/2025
18.32
 8,903,300 18.48 18.48 18.28 649,420 708,765 -1.3
06/02/2025
18.36
 12,839,500 18.16 18.44 18.12 1,345,087 1,058,000 6.5
05/02/2025
18.08
 6,231,800 18.08 18.24 18.04 643,221 517,140 2.9
04/02/2025
18.08
 7,138,100 17.96 18.24 17.92 659,060 819,500 -3.6
03/02/2025
17.92
 7,230,100 18 18.04 17.68 1,609,800 2,327,887 -15.9
24/01/2025
18.12
 11,218,800 17.96 18.52 17.96 2,819,073 643,221 50.2
23/01/2025
17.92
 13,211,500 17.56 18.36 17.52 3,301,300 608,660 60.4
22/01/2025
17.60
 19,175,000 18.16 18.16 17.60 1,923,300 595,000 30.0
21/01/2025
18.12
 13,007,200 18.60 18.68 17.88 1,763,700 2,804,273 -22.8
20/01/2025
18.40
 20,689,500 18 18.48 17.60 7,881,400 3,251,700 105.0
17/01/2025
18
 13,331,000 17.28 18 17.12 2,386,963 1,835,910 11.6
16/01/2025
17.36
 11,703,600 17.36 17.48 17.16 342,366 2,867,461 -54.6
15/01/2025
17.32
 7,970,900 16.92 17.32 16.92 2,188,600 692,116 32.2
14/01/2025
16.92
 12,557,900 17.40 17.44 16.88 1,448,200 2,249,056 -17.1
13/01/2025
17.36
 14,703,300 16.96 17.48 16.96 4,120,638 1,483,000 56.8
10/01/2025
17.28
 16,004,300 17.84 17.88 17.28 2,970,900 992,500 43.5
09/01/2025
17.88
 18,307,900 18.48 18.64 17.84 3,316,480 1,263,700 46.5
08/01/2025
18.64
 18,480,600 19.36 19.40 18.60 2,199,900 736,000 34.3
07/01/2025
19.40
 8,626,500 19.64 19.64 19.28 1,117,250 1,559,800 -10.7
06/01/2025
19.60
 6,407,500 19.56 19.68 19.32 881,700 424,400 11.2
03/01/2025
19.56
 7,212,300 20 20 19.40 218,200 2,252,500 -49.8
02/01/2025
20.08
 12,600,700 20.36 20.40 19.56 2,257,900 2,749,600 -12.3
31/12/2024
20.40
 9,184,500 21.08 21.08 20.20 160,486 1,997,100 -47.0
30/12/2024
21.32
 10,589,200 19.96 21.32 19.52 400,029 1,316,400 -22.6
27/12/2024
19.96
 12,436,100 19.32 19.96 19.28 1,457,700 460,300 24.1
26/12/2024
19.32
 7,888,400 19.12 19.32 18.96 398,701 638,600 -5.7
25/12/2024
19.12
 10,201,000 18.76 19.16 18.72 1,206,150 174,600 24.5
24/12/2024
18.72
 5,349,600 18.72 18.72 18.44 615,600 152,100 10.7
23/12/2024
18.72
 4,864,700 18.80 18.80 18.60 300,968 20,371 6.5
20/12/2024
18.72
 7,031,200 18.80 18.88 18.52 329,600 1,223,500 -20.8
19/12/2024
18.80
 10,108,500 18.88 18.88 18.56 827,012 876,580 -1.2
18/12/2024
19.04
 8,357,500 19.04 19.20 18.92 2,935,000 205,700 64.8
17/12/2024
19.04
 8,721,000 19.08 19.12 18.92 2,947,630 1,478,355 34.8
16/12/2024
19
 7,804,900 18.92 19 18.80 3,830,900 794,900 71.7
13/12/2024
18.96
 8,994,700 19.16 19.20 18.68 3,295,097 957,800 55.3
12/12/2024
19.12
 12,025,700 18.92 19.16 18.92 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
18.88
 14,899,100 18.88 18.96 18.64 3,410,660 1,859,200 36.4
10/12/2024
18.67
 19,907,400 18 18.67 17.97 2,684,330 1,619,876 28.8
09/12/2024
18
 9,301,700 17.93 18.07 17.80 608,101 1,317,395 -19.1
06/12/2024
17.90
 7,606,400 17.83 17.93 17.70 634,700 1,110,115 -12.7
05/12/2024
17.80
 9,434,400 17.30 17.80 17.27 1,269,511 237,700 27.0
04/12/2024
17.27
 6,699,700 17.37 17.43 17.20 121,520 1,003,600 -22.9
03/12/2024
17.37
 11,353,100 17.27 17.43 17.07 704,087 2,235,541 -39.6
02/12/2024
16.93
 5,374,800 16.93 17 16.83 238,500 532,100 -7.5
29/11/2024
16.90
 5,931,800 16.90 17 16.77 216,300 2,068,400 -46.9
28/11/2024
16.87
 7,320,300 16.80 17.03 16.63 87,900 2,725,500 -66.4
27/11/2024
16.77
 7,045,500 16.70 16.90 16.67 859,900 1,326,975 -11.8
26/11/2024
16.70
 6,538,600 16.47 16.80 16.43 575,103 231,117 8.6
25/11/2024
16.47
 7,384,100 16.47 16.53 16.43 368,200 1,966,922 -39.5
22/11/2024
16.47
 7,859,300 16.53 16.60 16.43 807,800 1,796,600 -24.5
21/11/2024
16.53
 8,075,200 16.43 16.53 16.27 1,198,000 1,397,700 -4.9
20/11/2024
16.43
 9,631,000 16.40 16.57 16.20 765,300 2,784,074 -49.7
19/11/2024
16.43
 8,273,100 16.40 16.57 16.30 1,219,200 9,542,772 -204.6
18/11/2024
16.37
 10,096,600 16.43 16.60 16.17 2,635,800 8,469,531 -143.1
15/11/2024
16.47
 9,616,400 16.83 16.83 16.40 912,900 2,144,433 -30.6
14/11/2024
16.83
 7,753,800 17.10 17.10 16.80 838,600 2,695,900 -47.1
13/11/2024
17.10
 7,335,200 17.13 17.30 17 146,500 1,826,600 -43.1
12/11/2024
17.20
 6,514,900 16.87 17.27 16.87 213,900 1,172,500 -24.5
11/11/2024
17.03
 8,246,300 17.50 17.50 16.90 187,000 2,849,600 -68.2
08/11/2024
17.50
 7,433,500 17.50 17.50 17.27 223,700 1,281,700 -27.6
07/11/2024
17.50
 6,379,400 17.63 17.67 17.47 641,100 2,090,600 -38.2
06/11/2024
17.60
 6,167,600 17.37 17.60 17.37 0 0 0
05/11/2024
17.37
 5,509,200 17.33 17.50 17.27 286,300 1,071,600 -20.5
04/11/2024
17.37
 7,428,000 17.73 17.73 17.37 1,222,800 2,164,300 -24.7
01/11/2024
17.70
 8,688,200 17.93 17.97 17.70 1,297,500 2,331,000 -27.6
31/10/2024
17.93
 8,318,800 18.13 18.13 17.93 397,000 2,683,800 -61.8

Chính sách bảo mật | Điều khoản sử dụng |