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)
14/11/2022
7.71
 6,647,100 7.82 7.82 7.29 3,546,836 1,095,894 35.8
11/11/2022
7.82
 2,205,600 7.71 7.90 7.71 1,232,275 427,688 11.9
10/11/2022
7.71
 3,820,600 7.82 7.82 7.34 897,000 67,000 12.1
09/11/2022
7.82
 4,329,300 7.66 7.92 7.61 739,008 1,710,151 -14.4
08/11/2022
7.66
 6,443,500 7.58 7.66 7.05 268,307 2,383,466 -30.7
07/11/2022
7.58
 4,888,900 8.13 8.29 7.58 991,200 2,156,100 -16.7
04/11/2022
8.13
 7,049,900 8.45 8.45 7.87 831,500 4,277,625 -53.1
03/11/2022
8.45
 1,892,200 8.69 8.69 8.45 761,500 1,248,612 -7.8
02/11/2022
8.69
 1,795,400 8.77 8.80 8.58 410,500 533,483 -2.0
01/11/2022
8.77
 3,493,500 8.66 9.01 8.66 929,100 1,251,895 -5.4
31/10/2022
8.66
 1,557,600 8.72 8.77 8.45 163,500 597,911 -7.1
28/10/2022
8.72
 1,395,000 8.77 8.87 8.61 303,400 584,127 -4.6
27/10/2022
8.77
 2,175,400 8.43 8.77 8.27 182,600 954,800 -12.5
26/10/2022
8.43
 920,400 8.45 8.50 8.24 142,600 121,800 0.3
25/10/2022
8.45
 1,694,800 8.43 8.72 8.13 249,400 345,100 -1.4
24/10/2022
8.43
 2,220,500 8.72 8.77 8.32 42,100 182,600 -2.2
21/10/2022
8.72
 1,821,700 8.87 8.98 8.56 391,900 186,600 3.6
20/10/2022
8.87
 2,614,200 8.82 8.98 8.21 743,400 610,700 2.5
19/10/2022
8.82
 658,800 8.87 9.06 8.77 140,000 55,200 1.5
18/10/2022
8.87
 1,121,300 8.72 8.95 8.72 86,600 391,951 -5.1
17/10/2022
8.72
 1,415,900 8.98 8.98 8.53 123,800 743,435 -10.2
14/10/2022
8.98
 1,021,900 8.87 9.22 8.90 1,640,387 1,457,400 3.1
13/10/2022
8.87
 1,504,700 8.87 9.17 8.80 867,626 86,600 13.1
12/10/2022
8.87
 2,042,400 8.56 8.98 8.48 18,200 123,800 -1.8
11/10/2022
8.56
 4,543,200 8.93 8.98 8.40 1,669,800 1,883,987 -3.5
10/10/2022
8.93
 3,301,800 9.22 9.22 8.64 378,800 867,626 -8.3
07/10/2022
9.22
 3,189,500 9.59 9.59 8.98 257,925 18,175 4.2
06/10/2022
9.59
 1,398,600 9.77 10.04 9.51 271,121 108,825 2.9
05/10/2022
9.77
 1,523,000 9.77 10.06 9.77 675,650 378,800 5.5
04/10/2022
9.77
 2,228,800 9.72 10.04 9.67 846,600 257,925 10.9
03/10/2022
9.72
 1,385,800 10.12 10.12 9.67 186,925 271,025 -1.5
30/09/2022
10.12
 2,310,500 10.12 10.25 9.80 437,200 675,700 -4.6
29/09/2022
10.12
 1,383,700 10.12 10.22 10.09 639,000 252,234 7.4
28/09/2022
10.12
 866,700 10.20 10.20 9.93 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
10.20
 1,594,200 9.91 10.30 9.93 282,368 533,862 -4.9
26/09/2022
9.91
 2,621,100 10.27 10.27 9.85 109,983 847,529 -17.3
23/09/2022
10.27
 833,900 10.44 10.48 10.27 6,400 30,500 -0.6
22/09/2022
10.44
 664,200 10.44 10.44 10.27 125,650 434,895 -7.6
21/09/2022
10.44
 818,200 10.48 10.54 10.29 304,825 259,016 1.1
20/09/2022
10.48
 672,700 10.35 10.52 10.23 73,649 6,400 1.7
19/09/2022
10.35
 1,335,900 10.56 10.69 10.27 424,397 195,869 5.6
16/09/2022
10.56
 987,900 10.63 10.78 10.56 114,843 255,825 -3.5
15/09/2022
10.63
 1,009,300 10.65 10.90 10.59 2,110,809 2,085,376 -5.7
14/09/2022
10.65
 1,933,100 10.95 10.95 10.61 31,705 257,570 1.4
13/09/2022
10.95
 743,300 10.84 10.99 10.78 275,600 232,851 1.4
12/09/2022
10.84
 1,065,300 10.90 11.16 10.84 431,214 81,082 8.2
09/09/2022
10.90
 1,653,200 10.78 10.99 10.56 350,500 31,700 8.2
08/09/2022
10.78
 1,921,700 11.03 11.41 10.78 341,100 57,600 7.2
07/09/2022
11.03
 4,550,200 11.28 11.52 11.03 2,135,100 424,700 44.6
06/09/2022
11.28
 2,019,300 11.16 11.35 11.07 1,264,300 350,500 24.4
05/09/2022
11.16
 1,320,000 11.28 11.28 11.01 597,500 341,100 6.8
31/08/2022
11.28
 2,386,100 11.11 11.28 10.99 1,452,900 173,700 34.2
30/08/2022
11.11
 1,632,200 10.97 11.14 10.95 523,000 86,700 11.5
29/08/2022
10.97
 2,814,100 11.11 11.11 10.69 249,600 1,328,200 -28.0
26/08/2022
11.11
 2,083,700 11.18 11.28 11.11 737,300 152,100 15.4
25/08/2022
11.18
 2,176,200 10.95 11.18 10.86 759,900 466,800 7.8
24/08/2022
10.95
 1,560,000 10.86 11.03 10.86 98,300 70,500 0.7
23/08/2022
10.86
 2,488,600 10.76 10.88 10.59 820,200 1,043,600 -5.7
22/08/2022
10.76
 2,751,700 11.09 11.09 10.76 470,400 1,205,000 -18.7
19/08/2022
11.09
 3,826,300 11.33 11.33 11.09 2,486,600 2,076,600 10.8
18/08/2022
11.33
 5,013,300 11.30 11.37 11.20 2,783,200 206,600 69.1
17/08/2022
11.30
 4,696,900 11.14 11.33 11.14 3,177,600 66,700 83.2
16/08/2022
11.14
 2,330,800 11.11 11.16 10.99 1,456,500 100,000 35.7
15/08/2022
11.11
 4,823,100 10.73 11.11 10.76 2,498,100 104,400 63.0
12/08/2022
10.73
 1,486,600 10.69 10.76 10.67 517,500 58,400 11.7
11/08/2022
10.69
 4,795,700 10.59 10.82 10.67 2,005,600 135,300 47.3
10/08/2022
10.59
 1,973,800 10.63 10.65 10.52 1,068,900 21,700 26.2
09/08/2022
10.63
 3,084,200 10.56 10.65 10.52 1,942,400 74,600 47.0
08/08/2022
10.56
 2,331,400 10.44 10.61 10.44 1,109,800 137,700 24.3
05/08/2022
10.44
 1,668,400 10.52 10.52 10.35 143,800 53,900 2.2
04/08/2022
10.52
 2,244,800 10.50 10.71 10.44 190,900 118,000 1.8
03/08/2022
10.50
 1,828,300 10.50 10.52 10.40 409,800 7,400 10.0
02/08/2022
10.50
 2,238,100 10.44 10.59 10.40 196,700 153,800 1.1
01/08/2022
10.44
 2,445,900 10.21 10.48 10.23 255,800 98,700 3.9
29/07/2022
10.21
 1,777,600 10.31 10.42 10.21 51,300 207,500 -3.8
28/07/2022
10.31
 2,767,900 10.10 10.35 10.12 491,600 164,500 8.0
27/07/2022
10.10
 692,700 9.97 10.10 9.91 192,100 14,400 4.2
26/07/2022
9.97
 823,200 9.97 10.04 9.93 139,800 33,300 2.5
25/07/2022
9.97
 793,000 10.06 10.06 9.95 223,900 25,900 4.7
22/07/2022
10.06
 1,149,300 10.16 10.23 10.06 80,100 164,700 -2.0
21/07/2022
10.16
 2,225,400 10.08 10.31 10.14 156,700 180,500 -0.6
20/07/2022
10.08
 1,318,300 9.89 10.12 9.99 373,500 58,200 7.5
19/07/2022
9.89
 848,900 9.93 9.95 9.83 198,600 134,300 1.5
18/07/2022
9.93
 787,300 9.97 10.12 9.93 76,400 66,900 0.2
15/07/2022
9.97
 1,566,300 10.02 10.12 9.95 423,200 525,900 -2.4
14/07/2022
10.02
 1,603,600 10.02 10.04 9.83 209,800 990,300 -18.5
13/07/2022
10.02
 1,282,900 9.93 10.14 9.89 185,200 229,200 -1.0
12/07/2022
9.93
 770,300 9.68 9.93 9.72 145,200 69,900 1.8
11/07/2022
9.68
 1,518,800 10.02 10.02 9.68 457,100 232,500 5.1
08/07/2022
10.02
 1,115,300 10.14 10.21 10.02 358,200 403,700 5.1
07/07/2022
10.14
 1,007,500 10.08 10.23 10.06 192,100 102,800 2.1
06/07/2022
10.08
 3,078,000 10.46 10.46 9.93 500,500 2,453,000 -46.6
05/07/2022
10.46
 2,225,700 10.37 10.54 10.33 724,900 66,500 16.3
04/07/2022
10.37
 1,048,500 10.35 10.48 10.33 528,800 113,900 10.2
01/07/2022
10.35
 2,049,800 10.14 10.35 9.91 1,162,200 56,400 27.1
30/06/2022
10.14
 2,399,900 10.31 10.50 10.14 1,762,800 126,600 39.3
29/06/2022
10.31
 1,397,100 10.25 10.44 9.97 885,800 225,200 16.2
28/06/2022
10.25
 2,159,200 9.87 10.40 9.80 411,400 237,500 4.2
27/06/2022
9.87
 1,268,100 9.72 9.91 9.72 295,800 133,100 3.8
24/06/2022
9.72
 2,243,200 9.93 10.14 9.72 438,600 1,531,700 -25.1

Chính sách bảo mật | Điều khoản sử dụng |