Ngân hàng TMCP Phát triển TPHCM (hdb)

28.15
-0.35
(-1.23%)
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)
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
30/10/2024
18.13
 6,908,500 18.20 18.23 18.03 1,382,100 1,535,100 -4.2
29/10/2024
18.20
 8,177,200 17.83 18.27 17.80 917,600 407,000 13.9
28/10/2024
17.77
 6,196,300 17.90 17.93 17.67 165,300 1,397,100 -32.8
25/10/2024
17.93
 5,776,300 17.93 17.93 17.77 235,100 199,000 1.0
24/10/2024
17.93
 5,794,800 17.97 17.97 17.73 181,800 413,500 -6.2
23/10/2024
17.97
 7,162,200 18 18 17.73 112,500 1,135,800 -27.4
22/10/2024
18
 7,158,800 17.97 18 17.80 206,200 180,200 0.7
21/10/2024
17.97
 5,196,000 18 18.03 17.90 54,200 43,400 0.3
18/10/2024
18
 8,427,200 17.80 18 17.77 898,100 1,434,700 -14.4
17/10/2024
17.73
 10,759,100 18 18 17.73 98,600 4,665,100 -122.2
16/10/2024
18.03
 10,507,300 18.03 18.03 17.77 77,200 2,387,900 -62.2
15/10/2024
18.10
 7,200,200 18.03 18.13 17.97 81,800 689,700 -16.4
14/10/2024
18
 7,891,200 18.27 18.30 18 26,600 211,900 -5.1
11/10/2024
18.23
 7,401,900 18.30 18.30 18.07 506,400 1,928,700 -38.8
10/10/2024
18.30
 10,627,400 18.07 18.37 18.07 1,128,700 1,084,300 1.2
09/10/2024
18
 11,084,500 18.17 18.17 17.93 664,700 4,392,300 -100.8
08/10/2024
18.13
 10,072,500 17.93 18.33 17.77 541,000 1,808,700 -34.3
07/10/2024
17.90
 9,450,800 18.20 18.20 17.80 543,300 3,802,000 -87.7
04/10/2024
18.20
 8,692,200 18.47 18.47 18.20 370,800 2,193,900 -50.1
03/10/2024
18.43
 9,384,500 18.40 18.67 18.33 390,100 1,074,500 -18.9
02/10/2024
18.37
 9,025,400 18.60 18.67 18.30 71,500 2,298,000 -61.6
01/10/2024
18.67
 9,913,000 18.80 18.83 18.57 593,400 3,969,400 -94.5
30/09/2024
18.80
 9,164,400 18.93 18.93 18.50 116,600 704,200 -16.5
27/09/2024
18.87
 10,545,600 18.93 19.07 18.73 1,162,300 1,206,600 -1.2
26/09/2024
18.87
 18,888,500 18.17 18.93 18.13 5,740,900 1,950,300 105.1
25/09/2024
18.17
 7,297,900 18.07 18.23 18 745,200 849,000 -2.8
24/09/2024
18
 6,297,900 18 18.03 17.87 474,100 1,681,500 -32.6
23/09/2024
18
 6,282,800 18.07 18.10 17.87 625,100 638,800 -0.4
20/09/2024
18.03
 8,364,200 17.93 18.13 17.90 373,200 756,500 -10.4
19/09/2024
17.90
 6,303,300 17.80 17.93 17.73 667,900 1,030,600 -9.7
18/09/2024
17.80
 5,821,600 17.70 17.83 17.63 402,700 830,100 -11.4
17/09/2024
17.73
 4,479,300 17.50 17.73 17.33 154,100 126,100 0.7
16/09/2024
17.47
 4,191,800 17.60 17.60 17.37 267,000 447,900 -4.8
13/09/2024
17.60
 4,032,600 17.53 17.67 17.43 497,900 798,600 -8.0
12/09/2024
17.47
 4,889,300 17.63 17.63 17.43 137,300 1,927,200 -47.0
11/09/2024
17.57
 5,068,700 17.53 17.60 17.30 233,500 1,240,600 -26.3
10/09/2024
17.53
 6,282,900 17.73 17.73 17.40 141,300 2,278,400 -56.4
09/09/2024
17.67
 5,326,000 17.87 17.87 17.43 0 0 0
06/09/2024
17.83
 5,215,000 17.97 18 17.80 140,300 1,936,000 -48.2
05/09/2024
17.97
 5,827,700 18.13 18.13 17.80 148,300 884,900 -19.8
04/09/2024
18.07
 5,516,300 18.30 18.33 17.90 42,500 1,409,300 -37.0
30/08/2024
18.47
 5,893,000 18.30 18.47 18.20 143,600 1,103,000 -26.3
29/08/2024
18.23
 7,434,500 18.07 18.43 18.03 318,500 1,411,000 -30.0
28/08/2024
18.03
 5,199,200 18.13 18.17 17.97 140,800 1,543,400 -38.0
27/08/2024
18.07
 5,215,000 18.10 18.13 17.97 61,700 910,500 -23.0
26/08/2024
18.07
 6,164,700 18.10 18.13 17.90 667,100 803,000 -3.6
23/08/2024
18.07
 4,869,600 18.07 18.10 17.90 549,700 1,317,900 -20.7
22/08/2024
18.07
 5,339,600 18.07 18.13 17.83 257,300 1,803,000 -41.6
21/08/2024
18.07
 6,467,600 17.87 18.17 17.80 1,047,300 1,128,700 -2.2
20/08/2024
17.87
 4,932,200 17.97 18.10 17.80 104,200 1,432,200 -35.7
19/08/2024
18
 5,279,700 18.10 18.27 17.90 195,600 1,435,000 -33.5
16/08/2024
18.03
 8,742,200 17.60 18.03 17.30 128,900 1,095,300 -25.3
15/08/2024
17.43
 6,473,900 17.27 17.87 17.27 1,522,500 1,658,600 -3.4
14/08/2024
17.27
 4,991,000 17.47 17.47 17.17 513,400 2,566,500 -53.4
13/08/2024
17.30
 5,394,200 17.10 17.40 16.93 670,700 1,513,800 -21.9
12/08/2024
17.03
 9,878,100 17.07 17.33 16.80 77,700 5,098,600 -128.5
09/08/2024
17
 5,239,300 16.87 17.10 16.70 1,027,800 595,126 11.1
08/08/2024
16.63
 8,031,000 16.37 17 16.37 325,700 1,128,000 -20.1
07/08/2024
16.57
 6,343,600 16.60 16.67 16.17 748,600 1,980,100 -30.1
06/08/2024
16.57
 6,422,100 16.67 16.87 16.23 1,719,700 3,035,100 -32.1
05/08/2024
16.33
 10,161,400 17.13 17.33 16.20 975,100 2,551,500 -39.2
02/08/2024
17.40
 9,696,000 17.07 17.40 16.60 2,882,700 2,589,700 7.9
01/08/2024
17.20
 8,071,100 17.57 17.80 17.13 776,500 2,027,100 -32.8
31/07/2024
17.53
 9,079,800 16.93 17.53 16.90 1,868,300 485,000 36.3
30/07/2024
16.87
 4,972,000 16.83 16.87 16.70 104,600 98,000 0.2
29/07/2024
16.83
 5,021,800 16.77 16.83 16.70 104,600 98,000 0.2
26/07/2024
16.73
 5,576,500 16.70 16.87 16.63 677,400 1,066,300 -9.8
25/07/2024
16.70
 5,506,500 16.63 16.70 16.43 465,200 283,400 4.5
24/07/2024
16.70
 8,709,800 16.57 16.73 16.40 1,077,900 1,415,400 -8.5
23/07/2024
16.70
 8,620,200 16.90 16.93 16.53 333,800 1,153,071 -20.5
22/07/2024
16.87
 10,027,300 16.57 16.87 16.40 1,073,500 451,700 15.5
19/07/2024
16.63
 6,972,800 16.77 16.80 16.47 268,300 264,900 0.1
18/07/2024
16.73
 8,493,000 16.83 16.87 16.40 1,088,900 972,900 2.8
17/07/2024
16.80
 16,292,100 16.53 16.93 16.40 1,310,200 1,567,600 -6.4
16/07/2024
16.50
 7,322,900 16.30 16.53 16.23 1,204,000 101,300 27.3
15/07/2024
16.27
 8,550,900 16.13 16.30 16.07 2,665,600 2,273,300 9.5
12/07/2024: Cổ tức tiền mặt tỉ lệ: 10%
12/07/2024
16.10
 8,646,200 16.30 16.33 15.97 1,388,600 1,170,000 5.3
11/07/2024
16.20
 11,689,900 15.98 16.26 15.98 929,500 2,453,500 -38.3
10/07/2024
15.98
 8,233,300 16.17 16.26 15.88 640,800 2,398,200 -44.1
09/07/2024
16.17
 14,658,800 15.56 16.20 15.56 1,896,500 2,556,800 -16.0
08/07/2024
15.62
 7,293,100 15.69 15.69 15.50 500,400 1,627,900 -27.4
05/07/2024
15.62
 8,580,700 15.75 15.75 15.50 622,800 2,371,900 -42.6
04/07/2024
15.72
 8,139,900 15.75 15.75 15.56 920,100 228,000 17.0
03/07/2024
15.69
 11,840,200 15.50 15.69 15.50 1,664,800 155,200 36.8
02/07/2024
15.43
 16,713,500 14.82 15.50 14.82 3,513,100 2,700,200 19.5
01/07/2024
14.79
 5,484,400 14.73 14.82 14.60 292,000 1,362,400 -24.6
28/06/2024
14.73
 7,278,900 14.70 14.73 14.54 435,100 2,973,900 -58.0
27/06/2024
14.70
 8,826,400 14.54 14.89 14.41 995,600 2,880,300 -43.3
26/06/2024
14.54
 6,524,500 14.47 14.54 14.41 1,583,300 1,090,000 11.1

Chính sách bảo mật | Điều khoản sử dụng |