Ngân hàng TMCP Phát triển TPHCM (hdb)

27.85
-0.65
(-2.28%)
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)
05/09/2023
10.95
 5,114,500 10.79 10.98 10.73 2,089,800 508,900 27.0
31/08/2023
10.79
 3,855,000 10.47 10.79 10.44 1,288,100 56,200 20.5
30/08/2023
10.47
 2,390,100 10.37 10.47 10.37 2,700 105,500 -1.7
29/08/2023
10.37
 2,955,000 10.44 10.44 10.31 35,000 1,301,300 -20.5
28/08/2023
10.44
 1,827,900 10.41 10.44 10.34 198,200 437,500 -3.9
25/08/2023
10.41
 1,763,200 10.37 10.47 10.31 327,300 625,700 -4.8
24/08/2023
10.37
 2,153,600 10.31 10.50 10.28 320,500 818,300 -8.1
23/08/2023
10.31
 1,948,100 10.50 10.50 10.28 783,700 512,900 4.4
22/08/2023
10.50
 3,152,000 10.37 10.50 10.15 313,600 1,286,900 -15.7
21/08/2023
10.37
 4,696,500 10.37 10.57 10.25 925,700 3,117,900 -35.6
18/08/2023
10.37
 4,760,000 10.98 10.98 10.34 742,000 572,400 3.1
17/08/2023
10.98
 2,543,900 10.98 11.05 10.89 590,900 506,100 1.5
16/08/2023
10.98
 1,760,000 10.92 11.01 10.89 218,800 98,800 2.1
15/08/2023
10.92
 1,809,300 10.98 11.05 10.89 248,000 810,000 -9.5
14/08/2023
10.98
 2,092,200 10.92 10.98 10.89 0 658,900 -11.2
11/08/2023
10.92
 2,731,900 11.01 11.05 10.85 38,100 354,800 -5.4
10/08/2023
11.01
 1,974,900 11.08 11.17 10.98 419,200 350,000 1.2
09/08/2023
11.08
 2,485,900 11.11 11.14 10.98 62,400 28,400 0.6
08/08/2023
11.11
 3,477,800 11.11 11.21 11.08 485,600 37,900 7.8
07/08/2023
11.11
 3,127,800 10.98 11.21 11.05 6,500 419,200 -7.1
04/08/2023
10.98
 3,101,900 11.01 11.11 10.98 11,700 62,400 -0.9
03/08/2023
11.01
 2,243,400 11.14 11.24 11.01 235,300 485,600 -4.3
02/08/2023
11.14
 1,483,100 11.24 11.24 11.11 240,900 6,500 4.1
01/08/2023
11.24
 4,472,400 11.11 11.30 11.14 1,066,900 11,700 18.5
31/07/2023
11.11
 3,003,900 11.05 11.14 11.01 632,100 235,300 6.9
28/07/2023
11.05
 2,838,800 11.01 11.08 10.98 1,019,100 240,800 13.4
27/07/2023
11.01
 7,347,400 11.01 11.37 10.95 5,015,400 994,900 69.6
26/07/2023
11.01
 2,965,200 11.01 11.01 10.92 2,089,600 632,100 25.0
25/07/2023
11.01
 3,664,100 11.05 11.08 10.92 1,847,600 953,900 15.4
24/07/2023
11.05
 2,302,500 11.01 11.08 10.95 1,059,600 549,700 8.8
21/07/2023
11.01
 3,817,000 10.89 11.01 10.76 1,637,700 365,300 21.6
20/07/2023
10.89
 4,674,400 10.79 10.89 10.79 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
10.79
 3,152,000 10.52 10.82 10.69 628,600 334,400 5.0
18/07/2023
10.52
 3,376,800 10.52 10.55 10.47 753,400 541,600 4.0
17/07/2023
10.52
 2,931,400 10.44 10.58 10.47 347,500 565,800 -4.1
14/07/2023
10.44
 3,263,500 10.36 10.47 10.33 1,378,500 484,000 16.8
13/07/2023
10.36
 1,681,400 10.30 10.38 10.27 268,300 560,200 -5.4
12/07/2023
10.30
 1,378,900 10.36 10.38 10.27 276,200 456,300 -3.3
11/07/2023
10.36
 2,771,300 10.22 10.36 10.22 440,200 419,200 0.4
10/07/2023
10.22
 3,252,500 10.22 10.30 10.16 586,700 1,993,300 -25.8
07/07/2023
10.22
 2,186,200 10.13 10.25 10.11 281,200 421,400 -2.6
06/07/2023
10.13
 4,066,200 10.27 10.30 10.08 718,500 2,671,400 -35.8
05/07/2023
10.27
 2,674,100 10.36 10.38 10.27 611,900 1,266,500 -12.1
04/07/2023
10.36
 1,604,000 10.27 10.41 10.27 405,100 869,900 -8.6
03/07/2023
10.27
 1,849,600 10.36 10.44 10.27 154,200 829,500 -12.5
30/06/2023
10.36
 3,043,000 10.30 10.44 10.19 150,100 275,100 -2.3
29/06/2023
10.30
 2,839,900 10.47 10.47 10.19 643,800 442,300 3.7
28/06/2023
10.47
 1,718,800 10.41 10.47 10.36 337,300 311,900 0.5
27/06/2023
10.41
 1,765,100 10.41 10.47 10.38 757,500 445,600 5.8
26/06/2023
10.41
 1,772,300 10.41 10.52 10.36 371,900 492,900 -2.3
23/06/2023
10.41
 2,008,200 10.41 10.50 10.33 160,300 313,700 -2.9
22/06/2023
10.41
 2,142,600 10.38 10.50 10.36 824,700 99,100 13.6
21/06/2023
10.38
 1,644,700 10.41 10.41 10.25 401,000 606,000 -3.8
20/06/2023
10.41
 2,589,900 10.22 10.41 10.13 317,200 1,777,000 -26.7
19/06/2023
10.22
 2,289,700 10.36 10.36 10.22 559,900 1,753,300 -22.0
16/06/2023
10.36
 3,510,800 10.38 10.55 10.36 2,364,000 1,356,900 19.0
15/06/2023
10.38
 1,730,300 10.38 10.41 10.30 582,200 243,300 6.3
14/06/2023
10.38
 2,281,900 10.36 10.50 10.30 550,000 408,200 2.7
13/06/2023
10.36
 1,137,000 10.25 10.36 10.25 69,900 287,400 -4.0
12/06/2023
10.25
 2,593,000 10.30 10.41 10.22 488,800 2,094,300 -29.6
09/06/2023
10.30
 2,312,200 10.41 10.44 10.25 392,800 1,205,000 -15.1
08/06/2023
10.41
 2,181,900 10.58 10.63 10.41 188,500 403,600 -4.1
07/06/2023
10.58
 1,879,500 10.69 10.69 10.55 374,800 401,900 -0.5
06/06/2023
10.69
 3,518,300 10.61 10.69 10.52 2,380,600 308,300 39.5
05/06/2023
10.61
 3,207,300 10.61 10.75 10.55 1,176,600 374,800 15.3
02/06/2023
10.61
 4,897,100 10.36 10.63 10.38 441,900 561,700 -2.2
01/06/2023
10.36
 2,472,700 10.25 10.36 10.08 884,500 850,800 0.8
31/05/2023
10.25
 1,943,600 10.47 10.47 10.22 139,200 689,500 -10.2
30/05/2023
10.47
 2,316,000 10.47 10.52 10.36 1,164,800 766,600 7.5
29/05/2023: Cổ tức tiền mặt tỉ lệ: 10%
29/05/2023
10.47
 2,299,100 10.30 10.52 10.36 1,077,900 327,500 14.1
26/05/2023
10.30
 1,205,500 10.30 10.33 10.25 40,400 55,000 -0.3
25/05/2023
10.30
 1,669,200 10.30 10.30 10.22 728,700 962,500 -4.5
24/05/2023
10.30
 1,704,900 10.22 10.35 10.25 987,900 398,400 11.5
23/05/2023
10.22
 1,662,600 10.27 10.33 10.22 435,600 562,100 -2.5
22/05/2023
10.27
 1,740,800 10.22 10.30 10.20 441,800 484,000 -0.8
19/05/2023
10.22
 1,439,900 10.33 10.33 10.17 424,300 318,100 2.1
18/05/2023
10.33
 1,911,400 10.35 10.35 10.22 145,700 752,200 -11.8
17/05/2023
10.35
 1,869,100 10.30 10.35 10.27 1,172,900 58,100 21.8
16/05/2023
10.30
 1,586,300 10.25 10.33 10.25 691,900 322,200 7.2
15/05/2023
10.25
 2,679,100 10.25 10.38 10.25 87,100 233,700 -2.9
12/05/2023
10.25
 1,479,700 10.14 10.25 10.14 206,900 300,100 -1.8
11/05/2023
10.14
 1,270,700 10.12 10.20 10.09 298,000 164,900 2.6
10/05/2023
10.12
 976,300 10.06 10.14 10.04 121,100 90,900 0.6
09/05/2023
10.06
 1,228,900 10.22 10.25 10.06 487,700 266,700 4.3
08/05/2023
10.22
 2,375,300 10.06 10.25 10.06 1,365,600 470,100 17.2
05/05/2023
10.06
 1,320,900 9.96 10.06 9.85 930,500 262,400 12.7
04/05/2023
9.96
 759,500 9.98 10.01 9.88 408,000 327,100 1.5
28/04/2023
9.98
 1,022,300 10.04 10.09 9.93 322,900 116,000 3.9
27/04/2023
10.04
 962,100 9.98 10.06 9.85 541,700 195,500 6.6
26/04/2023
9.98
 1,420,500 9.69 9.98 9.67 668,710 363,850 5.8
25/04/2023
9.69
 1,497,000 9.90 9.96 9.67 133,400 800,603 -12.2
24/04/2023
9.90
 1,244,700 9.93 10.14 9.85 301,900 477,709 -3.3
21/04/2023
9.93
 1,674,000 10.14 10.14 9.93 534,700 711,900 -3.3
20/04/2023
10.14
 858,000 10.06 10.20 10.04 384,800 17,900 7.0
19/04/2023
10.06
 1,205,500 10.22 10.22 10.06 428,200 523,100 -1.8
18/04/2023
10.22
 2,131,800 10.20 10.25 10.09 958,135 599,381 6.9
17/04/2023
10.20
 1,407,200 10.30 10.30 10.20 641,800 528,365 2.2
14/04/2023
10.30
 2,385,600 10.41 10.43 10.30 1,292,400 444,812 16.5
13/04/2023
10.41
 2,446,000 10.38 10.41 10.20 1,562,900 317,200 24.5
12/04/2023
10.38
 2,952,300 10.33 10.41 10.33 2,079,700 451,500 32.0

Chính sách bảo mật | Điều khoản sử dụng |