Ngân hàng TMCP Phát triển TPHCM (hdb)

25.60
-0.10
(-0.39%)
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
(2026-02-11) 		-2.10 -7.55% 301,164,300 1,705,400 58.6
24.10
28.50
25.60
2 tháng
(2026-01-12) 		-2.50 -8.87% 708,349,100 -28,737,900 -773.7
24.10
29.60
25.60
3 tháng
(2025-12-15) 		1.70 7.08% 1,141,893,200 -48,623,100 -1,316.1
24
29.70
25.60
6 tháng
(2025-09-15) 		0.70 2.80% 2,217,259,700 -97,148,800 -2,770.5
22.96
29.70
25.60
12 tháng
(2025-03-18) 		7.10 38.17% 4,136,265,200 -114,856,900 -3,436.6
14.56
29.70
25.60
24 tháng
(2024-03-25) 		10.62 70.43% 6,181,950,400 -261,993,006 -7,159.8
14.22
29.70
25.60
36 tháng
(2023-03-29) 		16.14 168.80% 7,487,120,300 -247,116,749 -6,864.2
9.56
29.70
25.60
60 tháng
(2021-04-08) 		16.22 171.01% 9,253,534,200 -203,800,490 -5,799.9
7.40
29.70
25.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/06/2024
14.47
 10,135,900 14.31 14.54 14.28 3,604,000 4,366,000 -17.2
24/06/2024
14.31
 9,514,100 14.82 14.89 14.31 480,900 3,005,200 -57.2
21/06/2024
14.82
 7,157,200 15.11 15.11 14.82 113,700 1,185,300 -24.9
20/06/2024
15.11
 7,769,900 15.14 15.21 14.92 211,700 759,300 -12.9
19/06/2024
15.18
 6,746,800 15.21 15.21 14.92 217,100 71,600 3.4
18/06/2024
15.18
 6,053,600 15.11 15.21 15.05 322,500 108,900 5.0
17/06/2024
15.08
 8,354,900 15.34 15.37 14.92 154,300 4,458,200 -101.1
14/06/2024
15.34
 7,372,600 15.50 15.53 15.34 30,800 1,171,200 -27.5
13/06/2024
15.43
 8,022,300 15.50 15.53 15.30 100,600 1,075,600 -23.4
12/06/2024
15.37
 6,457,000 15.11 15.37 14.98 326,200 525,800 -4.6
11/06/2024
15.08
 6,377,300 15.34 15.37 15.05 158,900 1,496,287 -31.7
10/06/2024
15.30
 5,190,200 15.21 15.30 15.14 361,400 1,249,900 -21.1
07/06/2024
15.18
 4,588,000 15.21 15.27 15.08 163,900 1,235,900 -25.4
06/06/2024
15.18
 5,849,100 15.18 15.34 15.05 169,200 577,306 -9.6
05/06/2024
15.18
 5,265,400 15.37 15.46 15.18 734,700 187,800 13.1
04/06/2024
15.34
 4,858,200 15.43 15.46 15.24 646,600 619,200 0.7
03/06/2024
15.37
 6,683,600 14.95 15.37 14.92 1,643,400 129,100 36.1
31/05/2024
14.89
 4,346,800 14.82 14.92 14.79 324,700 524,600 -4.6
30/05/2024
14.79
 8,706,000 14.92 14.95 14.60 305,500 3,041,700 -63.0
29/05/2024
15.02
 11,282,600 15.46 15.46 15.02 344,900 4,961,500 -109.3
28/05/2024
15.46
 7,228,400 15.30 15.46 15.08 336,700 2,357,300 -47.8
27/05/2024
15.24
 6,142,300 15.50 15.56 15.18 108,900 2,742,700 -62.9
24/05/2024
15.50
 7,296,000 15.69 15.85 15.37 188,100 1,793,300 -39.0
23/05/2024
15.82
 5,823,600 15.62 15.82 15.37 833,600 201,700 15.7
22/05/2024
15.59
 5,713,600 15.85 15.85 15.59 161,300 412,200 -6.2
21/05/2024
15.82
 6,284,700 15.91 15.94 15.62 54,800 322,700 -6.6
20/05/2024
15.91
 10,556,100 15.59 16.07 15.59 701,000 917,600 -5.4
17/05/2024
15.56
 8,257,100 15.53 15.72 15.40 160,202 1,563,434 -34.2
16/05/2024
15.50
 9,088,200 15.11 15.53 15.08 1,322,800 947,700 9.1
15/05/2024
15.05
 6,983,600 14.95 15.11 14.92 1,672,200 2,308,100 -14.9
14/05/2024
14.92
 6,836,900 14.92 15.18 14.92 1,574,400 1,903,100 -7.6
13/05/2024
14.89
 6,528,400 15.18 15.21 14.89 244,500 2,264,700 -47.4
10/05/2024
15.18
 6,753,500 15.21 15.24 14.98 133,000 911,200 -18.3
09/05/2024
15.18
 7,124,300 15.43 15.50 15.08 192,900 2,884,100 -64.1
08/05/2024
15.43
 6,259,500 15.53 15.56 15.27 36,300 683,700 -15.5
07/05/2024
15.56
 6,996,600 15.62 15.62 15.27 52,700 2,139,300 -50.2
06/05/2024
15.56
 9,083,800 15.69 15.69 15.27 230,300 4,459,800 -101.8
03/05/2024
15.66
 11,392,400 15.14 15.66 15.14 81,200 1,066,800 -23.6
02/05/2024
15.14
 6,123,700 15.11 15.14 14.95 290,300 1,379,600 -25.6
26/04/2024
15.11
 9,976,900 14.41 15.11 14.31 1,821,600 1,557,200 6.7
25/04/2024
14.41
 7,367,500 14.34 14.50 14.25 805,400 2,355,800 -34.8
24/04/2024
14.34
 9,415,200 14.28 14.47 14.22 1,998,500 4,035,000 -45.4
23/04/2024
14.22
 8,711,200 14.22 14.38 13.83 915,700 1,711,200 -17.6
22/04/2024
14.34
 8,545,200 14.28 14.50 14.22 1,216,300 3,326,500 -47.2
19/04/2024
14.25
 9,469,500 14.54 14.57 14.02 843,200 3,468,300 -58.6
17/04/2024
14.73
 8,715,000 15.08 15.08 14.34 619,600 2,156,000 -35.1
16/04/2024
15.05
 7,196,500 15.05 15.14 14.73 585,800 885,600 -7.0
15/04/2024
15.05
 9,741,700 15.53 15.59 14.92 1,141,300 2,693,700 -37.3
12/04/2024
15.56
 8,521,700 15.37 15.62 15.14 1,019,700 1,819,500 -19.0
11/04/2024
15.37
 5,637,400 15.18 15.37 15.05 724,700 591,900 3.3
10/04/2024
15.34
 6,265,700 15.37 15.40 15.11 602,100 1,003,200 -9.5
09/04/2024
15.34
 5,817,400 15.30 15.40 15.18 395,600 489,800 -2.3
08/04/2024
15.30
 8,077,300 14.95 15.37 14.92 1,746,500 509,000 29.5
05/04/2024
14.95
 6,316,400 14.92 15.18 14.86 953,900 589,300 8.6
04/04/2024
14.95
 6,108,000 14.98 15.24 14.95 1,126,500 771,500 8.4
03/04/2024
14.98
 6,572,300 15.27 15.30 14.95 266,000 1,303,000 -24.4
02/04/2024
15.30
 5,775,100 15.18 15.34 15.05 343,800 811,900 -11.1
01/04/2024
15.37
 6,006,100 15.43 15.46 15.14 312,500 619,400 -7.3
29/03/2024
15.43
 6,435,200 15.56 15.56 15.24 988,400 838,800 3.6
28/03/2024
15.53
 5,404,000 15.37 15.53 15.37 468,200 554,900 -2.1
27/03/2024
15.46
 5,709,200 15.56 15.69 15.34 1,101,300 1,707,400 -14.6
26/03/2024
15.50
 7,234,100 15.05 15.50 14.98 2,123,100 1,165,400 22.6
25/03/2024
15.08
 6,285,100 15.24 15.24 14.95 1,625,800 987,000 15.1
22/03/2024
15.24
 6,529,100 15.30 15.34 15.14 1,186,300 1,173,400 0.3
21/03/2024
15.30
 11,192,400 14.50 15.30 14.44 740,300 1,430,400 -16.1
20/03/2024
14.47
 6,221,500 14.34 14.60 13.96 1,113,100 1,087,800 0.6
19/03/2024
14.31
 8,886,200 14.28 14.31 13.80 1,561,400 3,274,600 -37.1
18/03/2024
14.28
 6,625,200 14.73 14.76 14.28 362,400 1,393,900 -23.3
15/03/2024
14.73
 5,970,800 14.60 14.79 14.50 463,100 1,382,700 -21.0
14/03/2024
14.70
 5,685,700 14.82 14.82 14.57 138,600 1,101,700 -22.1
13/03/2024
14.79
 6,348,800 14.70 14.86 14.47 447,400 1,471,700 -23.3
12/03/2024
14.70
 6,583,000 14.76 14.76 14.38 1,696,300 1,265,900 9.9
11/03/2024
14.79
 6,432,300 14.73 14.82 14.57 1,943,300 281,100 38.2

Chính sách bảo mật | Điều khoản sử dụng |