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)
01/12/2023
14.57
 6,751,200 14.41 14.57 14.29 736,800 354,500 6.9
30/11/2023
14.41
 5,982,100 14.45 14.53 14.33 469,700 522,000 -0.9
29/11/2023
14.45
 6,975,600 14.45 14.73 14.37 830,900 229,300 10.9
28/11/2023
14.45
 5,363,700 14.49 14.53 14.25 541,000 317,700 4.0
27/11/2023
14.49
 6,316,400 14.65 14.73 14.29 250,000 205,500 0.8
24/11/2023
14.65
 5,753,900 14.45 14.73 14.45 672,700 48,400 11.4
23/11/2023
14.45
 7,224,200 14.89 14.93 14.45 348,600 594,700 -4.5
22/11/2023
14.89
 6,671,100 14.97 15.05 14.77 467,700 321,700 2.8
21/11/2023
14.97
 6,718,100 14.97 15.05 14.81 251,200 765,500 -9.6
20/11/2023
14.97
 7,708,400 14.81 15.05 14.53 2,290,300 498,300 33.3
17/11/2023
14.81
 7,864,400 15.17 15.21 14.61 289,600 778,700 -9.1
16/11/2023
15.17
 7,934,600 15.13 15.25 15.01 0 0 0
15/11/2023
15.13
 10,047,000 15.01 15.33 15.13 2,734,900 779,600 37.1
14/11/2023
15.01
 9,038,100 15.05 15.17 14.85 1,073,800 1,263,623 -3.4
13/11/2023
15.05
 10,662,200 15.09 15.13 14.73 3,447,300 2,734,400 13.6
10/11/2023
15.09
 11,128,800 15.01 15.09 14.73 2,928,600 1,649,300 23.8
09/11/2023
15.01
 10,084,300 15.05 15.13 14.97 2,196,400 1,204,000 18.6
08/11/2023
15.05
 10,381,300 14.41 15.05 14.37 2,903,700 872,300 37.3
07/11/2023
14.41
 9,459,300 14.61 14.61 14.41 895,700 286,300 11.0
06/11/2023
14.61
 9,612,600 14.69 14.73 14.49 1,888,400 1,711,600 3.2
03/11/2023
14.69
 15,668,700 14.09 14.69 14.05 4,877,900 2,875,100 36.6
02/11/2023
14.09
 9,040,800 13.81 14.09 13.73 370,400 2,945,400 -44.7
01/11/2023
13.81
 7,256,900 13.77 13.81 13.65 243,500 1,453,800 -20.8
31/10/2023
13.77
 7,865,700 13.77 13.97 13.61 637,300 2,083,600 -24.8
30/10/2023
13.77
 7,632,500 13.81 13.97 13.69 338,100 294,200 0.8
27/10/2023
13.81
 7,208,200 13.61 13.89 13.49 56,000 1,297,200 -21.1
26/10/2023
13.61
 5,933,000 14.01 14.01 13.25 503,200 813,900 -5.3
25/10/2023
14.01
 7,664,200 14.05 14.09 13.85 134,400 1,657,500 -26.4
24/10/2023
14.05
 7,780,000 14.01 14.09 13.81 669,800 2,408,600 -30.2
23/10/2023
14.01
 8,449,800 14.21 14.21 13.77 952,900 2,889,200 -33.7
20/10/2023
14.21
 8,989,100 14.01 14.21 13.93 1,166,500 1,328,000 -2.9
19/10/2023
14.01
 7,931,200 14.05 14.05 13.89 449,900 864,600 -7.3
18/10/2023
14.05
 8,172,200 14.05 14.13 13.89 539,300 654,100 -2.0
17/10/2023
14.05
 9,323,500 13.93 14.25 14.01 383,000 1,328,100 -16.7
16/10/2023
13.93
 7,670,600 14.09 14.13 13.89 19,400 573,200 -9.7
13/10/2023
14.09
 8,262,000 14.01 14.09 13.85 103,400 635,900 -9.3
12/10/2023
14.01
 6,639,300 14.09 14.17 13.93 167,000 538,100 -6.5
11/10/2023
14.09
 8,956,800 13.93 14.09 13.81 1,969,900 1,242,700 12.8
10/10/2023
13.93
 7,854,100 13.65 14.01 13.69 345,700 501,200 -2.7
09/10/2023
13.65
 8,401,500 13.69 13.73 13.53 163,200 536,200 -6.3
06/10/2023
13.69
 7,610,000 13.57 13.69 13.49 788,000 234,600 9.4
05/10/2023
13.57
 9,319,700 13.69 13.73 13.49 89,300 932,800 -14.3
04/10/2023
13.69
 9,190,400 13.69 13.69 13.49 145,000 1,132,200 -16.8
03/10/2023
13.69
 10,069,400 13.69 13.69 13.41 1,688,800 507,200 20.1
02/10/2023
13.69
 7,123,300 13.89 13.97 13.69 200,900 394,400 -3.4
29/09/2023
13.89
 10,383,800 13.85 13.93 13.77 396,900 415,900 -0.3
28/09/2023
13.85
 11,970,300 13.93 13.93 13.53 182,800 2,004,700 -31.1
27/09/2023
13.93
 6,437,000 13.93 13.93 13.69 513,600 671,000 -2.7
26/09/2023
13.93
 9,384,000 13.93 14.01 13.69 864,900 2,115,500 -21.6
25/09/2023
13.93
 8,750,100 14.05 14.09 13.81 1,114,200 442,600 11.7
22/09/2023
14.05
 7,117,400 14.05 14.09 13.69 533,600 507,000 0.5
21/09/2023
14.05
 8,719,500 14.29 14.29 14.05 557,500 649,500 -1.7
20/09/2023
14.29
 8,736,000 14.17 14.41 14.09 704,600 333,400 6.6
19/09/2023
14.17
 10,940,200 14.09 14.17 13.89 429,100 210,900 3.8
18/09/2023
14.09
 11,791,700 14.41 14.45 14.01 0 0 0
15/09/2023
14.41
 10,132,500 14.01 14.41 14.01 676,900 348,500 5.8
14/09/2023
14.01
 6,838,600 13.97 14.09 13.85 1,179,900 1,453,900 -4.8
13/09/2023
13.97
 8,030,300 13.93 14.01 13.81 506,000 708,800 -3.5
12/09/2023
13.93
 6,726,100 13.69 13.93 13.61 24,900 27,400 -0.0
11/09/2023
13.69
 8,078,300 13.89 14.01 13.69 545,000 617,200 -1.2
08/09/2023
13.89
 5,683,200 13.85 13.89 13.69 564,600 231,400 5.8
07/09/2023
13.85
 4,474,200 13.77 13.89 13.73 834,100 343,200 8.5
06/09/2023
13.77
 3,689,900 13.69 13.77 13.57 893,400 34,400 14.7
05/09/2023
13.69
 5,114,500 13.49 13.73 13.41 2,089,800 508,900 27.0
31/08/2023
13.49
 3,855,000 13.09 13.49 13.05 1,288,100 56,200 20.5
30/08/2023
13.09
 2,390,100 12.97 13.09 12.97 2,700 105,500 -1.7
29/08/2023
12.97
 2,955,000 13.05 13.05 12.89 35,000 1,301,300 -20.5
28/08/2023
13.05
 1,827,900 13.01 13.05 12.93 198,200 437,500 -3.9
25/08/2023
13.01
 1,763,200 12.97 13.09 12.89 327,300 625,700 -4.8
24/08/2023
12.97
 2,153,600 12.89 13.13 12.85 320,500 818,300 -8.1
23/08/2023
12.89
 1,948,100 13.13 13.13 12.85 783,700 512,900 4.4
22/08/2023
13.13
 3,152,000 12.97 13.13 12.69 313,600 1,286,900 -15.7
21/08/2023
12.97
 4,696,500 12.97 13.21 12.81 925,700 3,117,900 -35.6
18/08/2023
12.97
 4,760,000 13.73 13.73 12.93 742,000 572,400 3.1
17/08/2023
13.73
 2,543,900 13.73 13.81 13.61 590,900 506,100 1.5
16/08/2023
13.73
 1,760,000 13.65 13.77 13.61 218,800 98,800 2.1
15/08/2023
13.65
 1,809,300 13.73 13.81 13.61 248,000 810,000 -9.5
14/08/2023
13.73
 2,092,200 13.65 13.73 13.61 0 658,900 -11.2
11/08/2023
13.65
 2,731,900 13.77 13.81 13.57 38,100 354,800 -5.4
10/08/2023
13.77
 1,974,900 13.85 13.97 13.73 419,200 350,000 1.2
09/08/2023
13.85
 2,485,900 13.89 13.93 13.73 62,400 28,400 0.6
08/08/2023
13.89
 3,477,800 13.89 14.01 13.85 485,600 37,900 7.8
07/08/2023
13.89
 3,127,800 13.73 14.01 13.81 6,500 419,200 -7.1
04/08/2023
13.73
 3,101,900 13.77 13.89 13.73 11,700 62,400 -0.9
03/08/2023
13.77
 2,243,400 13.93 14.05 13.77 235,300 485,600 -4.3
02/08/2023
13.93
 1,483,100 14.05 14.05 13.89 240,900 6,500 4.1
01/08/2023
14.05
 4,472,400 13.89 14.13 13.93 1,066,900 11,700 18.5
31/07/2023
13.89
 3,003,900 13.81 13.93 13.77 632,100 235,300 6.9
28/07/2023
13.81
 2,838,800 13.77 13.85 13.73 1,019,100 240,800 13.4
27/07/2023
13.77
 7,347,400 13.77 14.21 13.69 5,015,400 994,900 69.6
26/07/2023
13.77
 2,965,200 13.77 13.77 13.65 2,089,600 632,100 25.0
25/07/2023
13.77
 3,664,100 13.81 13.85 13.65 1,847,600 953,900 15.4
24/07/2023
13.81
 2,302,500 13.77 13.85 13.69 1,059,600 549,700 8.8
21/07/2023
13.77
 3,817,000 13.61 13.77 13.45 1,637,700 365,300 21.6
20/07/2023
13.61
 4,674,400 13.49 13.61 13.49 3,070,100 1,567,300 25.5
19/07/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
19/07/2023
13.49
 3,152,000 13.15 13.53 13.37 628,600 334,400 5.0
18/07/2023
13.15
 3,376,800 13.15 13.19 13.08 753,400 541,600 4.0
17/07/2023
13.15
 2,931,400 13.05 13.22 13.08 347,500 565,800 -4.1
14/07/2023
13.05
 3,263,500 12.95 13.08 12.91 1,378,500 484,000 16.8
13/07/2023
12.95
 1,681,400 12.88 12.98 12.84 268,300 560,200 -5.4

Chính sách bảo mật | Điều khoản sử dụng |