Ngân hàng TMCP Phát triển TPHCM (hdb)

26.80
-0.65
(-2.37%)
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
(2026-08-12) 		0.25 0.92% 189,788,500 8,486,407 0
26.45
27.80
26.80
2 tháng
(2026-07-13) 		0.75 2.81% 429,819,800 10,630,680 0
25.10
27.80
26.80
3 tháng
(2026-06-15) 		2.25 8.93% 647,319,500 8,517,859 0
25.10
27.80
26.80
6 tháng
(2026-03-16) 		1.85 7.23% 1,394,412,500 -46,548,047 -807.8
24.30
27.80
26.80
12 tháng
(2025-09-16) 		2.41 9.62% 3,609,100,800 -142,195,347 -3,533.0
22.96
29.70
26.80
24 tháng
(2024-09-23) 		9.45 52.50% 6,682,138,200 -211,900,631 -5,608.5
14.56
29.70
26.80
36 tháng
(2023-09-27) 		16.31 146.38% 8,494,402,500 -315,945,321 -8,096.2
10.85
29.70
26.80
60 tháng
(2021-10-07) 		17.27 169.53% 10,125,145,800 -262,656,817 -7,102.0
7.40
29.70
26.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2023
12.10
 10,047,000 12.01 12.26 12.10 2,734,900 779,600 37.1
14/11/2023
12.01
 9,038,100 12.04 12.13 11.88 1,073,800 1,263,623 -3.4
13/11/2023
12.04
 10,662,200 12.07 12.10 11.78 3,447,300 2,734,400 13.6
10/11/2023
12.07
 11,128,800 12.01 12.07 11.78 2,928,600 1,649,300 23.8
09/11/2023
12.01
 10,084,300 12.04 12.10 11.97 2,196,400 1,204,000 18.6
08/11/2023
12.04
 10,381,300 11.53 12.04 11.49 2,903,700 872,300 37.3
07/11/2023
11.53
 9,459,300 11.69 11.69 11.53 895,700 286,300 11.0
06/11/2023
11.69
 9,612,600 11.75 11.78 11.59 1,888,400 1,711,600 3.2
03/11/2023
11.75
 15,668,700 11.27 11.75 11.24 4,877,900 2,875,100 36.6
02/11/2023
11.27
 9,040,800 11.05 11.27 10.98 370,400 2,945,400 -44.7
01/11/2023
11.05
 7,256,900 11.01 11.05 10.92 243,500 1,453,800 -20.8
31/10/2023
11.01
 7,865,700 11.01 11.17 10.89 637,300 2,083,600 -24.8
30/10/2023
11.01
 7,632,500 11.05 11.17 10.95 338,100 294,200 0.8
27/10/2023
11.05
 7,208,200 10.89 11.11 10.79 56,000 1,297,200 -21.1
26/10/2023
10.89
 5,933,000 11.21 11.21 10.60 503,200 813,900 -5.3
25/10/2023
11.21
 7,664,200 11.24 11.27 11.08 134,400 1,657,500 -26.4
24/10/2023
11.24
 7,780,000 11.21 11.27 11.05 669,800 2,408,600 -30.2
23/10/2023
11.21
 8,449,800 11.37 11.37 11.01 952,900 2,889,200 -33.7
20/10/2023
11.37
 8,989,100 11.21 11.37 11.14 1,166,500 1,328,000 -2.9
19/10/2023
11.21
 7,931,200 11.24 11.24 11.11 449,900 864,600 -7.3
18/10/2023
11.24
 8,172,200 11.24 11.30 11.11 539,300 654,100 -2.0
17/10/2023
11.24
 9,323,500 11.14 11.40 11.21 383,000 1,328,100 -16.7
16/10/2023
11.14
 7,670,600 11.27 11.30 11.11 19,400 573,200 -9.7
13/10/2023
11.27
 8,262,000 11.21 11.27 11.08 103,400 635,900 -9.3
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

Chính sách bảo mật | Điều khoản sử dụng |