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)
12/10/2023
11.21
 6,639,300 11.27 11.33 11.14 167,000 538,100 -6.5
11/10/2023
11.27
 8,956,800 11.14 11.27 11.05 1,969,900 1,242,700 12.8
10/10/2023
11.14
 7,854,100 10.92 11.21 10.95 345,700 501,200 -2.7
09/10/2023
10.92
 8,401,500 10.95 10.98 10.82 163,200 536,200 -6.3
06/10/2023
10.95
 7,610,000 10.85 10.95 10.79 788,000 234,600 9.4
05/10/2023
10.85
 9,319,700 10.95 10.98 10.79 89,300 932,800 -14.3
04/10/2023
10.95
 9,190,400 10.95 10.95 10.79 145,000 1,132,200 -16.8
03/10/2023
10.95
 10,069,400 10.95 10.95 10.73 1,688,800 507,200 20.1
02/10/2023
10.95
 7,123,300 11.11 11.17 10.95 200,900 394,400 -3.4
29/09/2023
11.11
 10,383,800 11.08 11.14 11.01 396,900 415,900 -0.3
28/09/2023
11.08
 11,970,300 11.14 11.14 10.82 182,800 2,004,700 -31.1
27/09/2023
11.14
 6,437,000 11.14 11.14 10.95 513,600 671,000 -2.7
26/09/2023
11.14
 9,384,000 11.14 11.21 10.95 864,900 2,115,500 -21.6
25/09/2023
11.14
 8,750,100 11.24 11.27 11.05 1,114,200 442,600 11.7
22/09/2023
11.24
 7,117,400 11.24 11.27 10.95 533,600 507,000 0.5
21/09/2023
11.24
 8,719,500 11.43 11.43 11.24 557,500 649,500 -1.7
20/09/2023
11.43
 8,736,000 11.33 11.53 11.27 704,600 333,400 6.6
19/09/2023
11.33
 10,940,200 11.27 11.33 11.11 429,100 210,900 3.8
18/09/2023
11.27
 11,791,700 11.53 11.56 11.21 0 0 0
15/09/2023
11.53
 10,132,500 11.21 11.53 11.21 676,900 348,500 5.8
14/09/2023
11.21
 6,838,600 11.17 11.27 11.08 1,179,900 1,453,900 -4.8
13/09/2023
11.17
 8,030,300 11.14 11.21 11.05 506,000 708,800 -3.5
12/09/2023
11.14
 6,726,100 10.95 11.14 10.89 24,900 27,400 -0.0
11/09/2023
10.95
 8,078,300 11.11 11.21 10.95 545,000 617,200 -1.2
08/09/2023
11.11
 5,683,200 11.08 11.11 10.95 564,600 231,400 5.8
07/09/2023
11.08
 4,474,200 11.01 11.11 10.98 834,100 343,200 8.5
06/09/2023
11.01
 3,689,900 10.95 11.01 10.85 893,400 34,400 14.7
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

Chính sách bảo mật | Điều khoản sử dụng |