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
(2025-11-05) 		1.90 6.12% 319,425,600 -15,049,600 -421.7
29.60
32.95
32.95
2 tháng
(2025-10-06) 		1.45 4.60% 796,745,300 -25,498,300 -741.4
29.60
33.40
32.95
3 tháng
(2025-09-08) 		2.05 6.63% 1,062,650,300 -41,111,900 -1,214.8
28.70
33.40
32.95
6 tháng
(2025-06-09) 		11.50 53.61% 2,320,467,100 -32,915,930 -1,261.9
21.40
33.45
32.95
12 tháng
(2024-12-10) 		9.62 41.21% 3,592,412,300 -38,929,931 -1,407.4
18.20
33.45
32.95
24 tháng
(2023-12-18) 		18.22 123.73% 5,389,536,700 -207,633,151 -5,625.2
14.73
33.45
32.95
36 tháng
(2022-12-21) 		21.86 197.03% 6,392,831,700 -165,100,831 -4,775.7
10.50
33.45
32.95
60 tháng
(2020-12-31) 		22.91 228.30% 8,333,665,730 -145,774,530 -4,172.9
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)
17/02/2023
12.18
 1,997,300 12.22 12.22 11.95 902,522 1,136,100 -4.3
16/02/2023
12.22
 2,971,500 11.75 12.22 11.72 2,186,454 538,871 30.5
15/02/2023
11.75
 1,811,500 11.65 11.92 11.62 726,050 544,826 3.2
14/02/2023
11.65
 1,486,800 11.92 12.02 11.65 1,149,740 556,271 10.5
13/02/2023
11.92
 1,903,400 11.98 11.98 11.52 1,351,627 447,400 16.3
10/02/2023
11.98
 1,596,100 12.02 12.08 11.82 1,212,100 544,300 12.1
09/02/2023
12.02
 1,714,800 12.08 12.18 11.75 716,956 588,050 2.3
08/02/2023
12.08
 1,806,900 11.89 12.15 11.69 780,580 307,600 8.7
07/02/2023
11.89
 1,096,800 12.22 12.28 11.89 482,288 89,788 7.1
06/02/2023
12.22
 1,709,800 12.25 12.25 11.92 1,145,460 303,825 15.6
03/02/2023
12.25
 2,494,000 12.12 12.25 11.75 1,276,183 303,500 18.0
02/02/2023
12.12
 2,459,300 12.55 12.58 12.12 902,205 45,000 15.7
01/02/2023
12.55
 5,421,700 12.31 12.88 12.35 2,840,300 525,321 44.0
31/01/2023
12.31
 3,538,500 12.05 12.31 11.92 1,746,372 493,700 23.4
30/01/2023
12.05
 3,766,500 11.69 12.08 11.69 2,989,079 402,109 47.2
27/01/2023
11.69
 1,546,900 11.56 11.89 11.65 444,375 303,893 2.5
19/01/2023
11.56
 2,909,600 11.52 11.75 11.49 2,413,687 2,323,695 1.6
18/01/2023
11.52
 2,425,400 11.39 11.72 11.39 770,507 292,900 8.3
17/01/2023
11.39
 1,924,400 11.16 11.39 11.23 145,645 444,375 -5.2
16/01/2023
11.16
 2,329,200 10.99 11.23 11.03 1,915,248 1,297,687 10.4
13/01/2023
10.99
 1,976,100 10.96 11.19 10.96 441,011 898,500 -7.6
12/01/2023
10.96
 752,000 11.03 11.16 10.96 37,925 145,600 -1.8
11/01/2023
11.03
 2,548,800 11.06 11.16 10.96 773,037 1,415,300 -10.7
10/01/2023
11.06
 1,018,300 11.06 11.13 10.90 747,760 813,011 -1.1
09/01/2023
11.06
 1,219,200 10.86 11.13 10.93 239,303 37,925 3.4
06/01/2023
10.86
 1,712,400 10.83 11.16 10.80 77,480 301,600 -3.7
05/01/2023
10.83
 2,027,600 10.80 10.90 10.76 580,100 719,100 -2.3
04/01/2023
10.80
 1,634,700 10.90 11.09 10.80 602,450 239,400 5.9
03/01/2023
10.90
 946,300 10.53 10.90 10.50 925,550 717,480 3.4
30/12/2022
10.53
 1,525,800 10.50 10.53 10.33 83,930 656,700 -9.1
29/12/2022
10.50
 1,361,200 10.70 10.83 10.50 54,297 602,450 -8.7
28/12/2022
10.70
 1,180,400 10.80 10.90 10.56 446,522 608,950 -2.6
27/12/2022
10.80
 2,151,200 10.73 10.90 10.70 831,687 83,877 12.2
26/12/2022
10.73
 2,065,400 11.23 11.36 10.66 459,987 54,350 6.6
23/12/2022
11.23
 1,302,300 11.13 11.23 11.06 477,900 46,500 7.3
22/12/2022
11.13
 1,303,400 11.09 11.32 11.03 183,400 200,362 -0.3
21/12/2022
11.09
 2,288,900 10.99 11.23 10.90 521,793 6,902 8.7
20/12/2022
10.99
 6,344,800 11.46 11.56 10.80 1,825,000 1,664,169 2.7
19/12/2022
11.46
 4,321,600 11.42 11.82 11.46 885,700 245,463 11.1
16/12/2022
11.42
 6,009,700 11.06 11.52 11.06 1,240,776 521,793 12.4
15/12/2022
11.06
 5,372,600 10.86 11.09 10.86 789,184 1,825,000 -17.3
14/12/2022
10.86
 2,416,000 10.86 10.99 10.83 423,100 985,700 -9.3
13/12/2022
10.86
 3,731,900 10.70 11.09 10.63 931,643 1,352,076 -6.9
12/12/2022
10.70
 3,855,500 11.09 11.32 10.70 10,800 789,184 -12.6
09/12/2022
11.09
 2,828,900 10.90 11.23 10.90 667,761 323,100 5.8
08/12/2022
10.90
 4,564,600 10.50 11.06 10.70 916,203 1,077,543 -2.7
07/12/2022
10.50
 1,569,900 10.83 10.90 10.47 5,841 10,800 -0.1
06/12/2022
10.83
 5,460,300 11.19 11.52 10.83 492,254 667,761 -2.9
05/12/2022
11.19
 3,911,000 10.90 11.32 10.99 251,265 659,003 -6.9
02/12/2022
10.90
 2,276,600 10.53 10.90 10.63 147,730 5,841 2.3
01/12/2022
10.53
 3,183,800 10.27 10.66 10.33 65,608 552,854 -7.8
30/11/2022
10.27
 2,034,700 10.20 10.40 10.00 0 251,265 -3.9
29/11/2022
10.20
 1,844,100 10.20 10.40 9.90 88,621 167,730 -1.2
28/11/2022
10.20
 1,754,000 9.87 10.27 9.90 466,500 454,908 0.2
25/11/2022
9.87
 945,600 9.77 9.87 9.74 59,059 14,400 0.7
24/11/2022
9.77
 912,700 9.67 9.84 9.51 580,707 553,421 0.4
23/11/2022
9.67
 939,500 9.67 9.90 9.64 835,500 616,600 3.2
22/11/2022
9.67
 1,480,900 9.77 10.04 9.64 1,340,175 1,209,059 1.9
21/11/2022
9.77
 1,269,200 9.90 10.10 9.67 848,344 550,405 4.4
18/11/2022
9.90
 2,423,900 10.10 10.10 9.51 1,703,059 1,134,100 8.5
17/11/2022
10.10
 3,941,100 9.84 10.27 9.71 2,809,100 190,145 40.1
16/11/2022
9.84
 3,977,400 9.24 9.84 8.62 1,998,300 393,876 23.9
15/11/2022
9.24
 3,659,800 9.64 9.64 9.01 1,639,900 804,440 11.7
14/11/2022
9.64
 6,647,100 9.77 9.77 9.11 3,546,836 1,095,894 35.8
11/11/2022
9.77
 2,205,600 9.64 9.87 9.64 1,232,275 427,688 11.9
10/11/2022
9.64
 3,820,600 9.77 9.77 9.18 897,000 67,000 12.1
09/11/2022
9.77
 4,329,300 9.57 9.90 9.51 739,008 1,710,151 -14.4
08/11/2022
9.57
 6,443,500 9.48 9.57 8.82 268,307 2,383,466 -30.7
07/11/2022
9.48
 4,888,900 10.17 10.37 9.48 991,200 2,156,100 -16.7
04/11/2022
10.17
 7,049,900 10.56 10.56 9.84 831,500 4,277,625 -53.1
03/11/2022
10.56
 1,892,200 10.86 10.86 10.56 761,500 1,248,612 -7.8
02/11/2022
10.86
 1,795,400 10.96 10.99 10.73 410,500 533,483 -2.0
01/11/2022
10.96
 3,493,500 10.83 11.26 10.83 929,100 1,251,895 -5.4
31/10/2022
10.83
 1,557,600 10.90 10.96 10.56 163,500 597,911 -7.1
28/10/2022
10.90
 1,395,000 10.96 11.09 10.76 303,400 584,127 -4.6
27/10/2022
10.96
 2,175,400 10.53 10.96 10.33 182,600 954,800 -12.5
26/10/2022
10.53
 920,400 10.56 10.63 10.30 142,600 121,800 0.3
25/10/2022
10.56
 1,694,800 10.53 10.90 10.17 249,400 345,100 -1.4
24/10/2022
10.53
 2,220,500 10.90 10.96 10.40 42,100 182,600 -2.2
21/10/2022
10.90
 1,821,700 11.09 11.23 10.70 391,900 186,600 3.6
20/10/2022
11.09
 2,614,200 11.03 11.23 10.27 743,400 610,700 2.5
19/10/2022
11.03
 658,800 11.09 11.32 10.96 140,000 55,200 1.5
18/10/2022
11.09
 1,121,300 10.90 11.19 10.90 86,600 391,951 -5.1
17/10/2022
10.90
 1,415,900 11.23 11.23 10.66 123,800 743,435 -10.2
14/10/2022
11.23
 1,021,900 11.09 11.52 11.13 1,640,387 1,457,400 3.1
13/10/2022
11.09
 1,504,700 11.09 11.46 10.99 867,626 86,600 13.1
12/10/2022
11.09
 2,042,400 10.70 11.23 10.60 18,200 123,800 -1.8
11/10/2022
10.70
 4,543,200 11.16 11.23 10.50 1,669,800 1,883,987 -3.5
10/10/2022
11.16
 3,301,800 11.52 11.52 10.80 378,800 867,626 -8.3
07/10/2022
11.52
 3,189,500 11.98 11.98 11.23 257,925 18,175 4.2
06/10/2022
11.98
 1,398,600 12.22 12.55 11.89 271,121 108,825 2.9
05/10/2022
12.22
 1,523,000 12.22 12.58 12.22 675,650 378,800 5.5
04/10/2022
12.22
 2,228,800 12.15 12.55 12.08 846,600 257,925 10.9
03/10/2022
12.15
 1,385,800 12.64 12.64 12.08 186,925 271,025 -1.5
30/09/2022
12.64
 2,310,500 12.64 12.81 12.25 437,200 675,700 -4.6
29/09/2022
12.64
 1,383,700 12.64 12.78 12.61 639,000 252,234 7.4
28/09/2022
12.64
 866,700 12.74 12.74 12.41 85,600 370,786 -5.5
27/09/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
27/09/2022
12.74
 1,594,200 12.39 12.88 12.41 282,368 533,862 -4.9
26/09/2022
12.39
 2,621,100 12.84 12.84 12.31 109,983 847,529 -17.3
23/09/2022
12.84
 833,900 13.05 13.10 12.84 6,400 30,500 -0.6

Chính sách bảo mật | Điều khoản sử dụng |