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)
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
11/04/2023
10.33
 2,261,800 10.41 10.41 10.20 917,600 234,063 13.4
10/04/2023
10.41
 3,730,900 10.22 10.43 10.30 2,768,744 133,600 51.9
07/04/2023
10.22
 2,563,700 10.38 10.38 10.14 452,500 462,200 -0.2
06/04/2023
10.38
 5,187,200 10.41 10.62 10.33 3,273,700 623,600 52.1
05/04/2023
10.41
 4,710,400 10.12 10.41 10.14 1,749,500 347,325 27.6
04/04/2023
10.12
 2,250,600 10.22 10.22 10.06 169,600 364,987 -3.7
03/04/2023
10.22
 2,932,500 10.17 10.30 10.04 765,200 314,800 8.7
31/03/2023
10.17
 5,629,100 9.88 10.25 9.88 2,789,240 919,500 36.0
30/03/2023
9.88
 5,695,100 9.56 9.98 9.67 1,195,360 574,806 11.6
29/03/2023
9.56
 1,069,700 9.59 9.69 9.53 280,337 200,800 1.4
28/03/2023
9.59
 2,171,200 9.61 9.67 9.48 1,083,135 647,650 7.9
27/03/2023
9.61
 1,265,000 9.53 9.64 9.46 815,935 234,781 10.6
24/03/2023
9.53
 1,377,400 9.32 9.61 9.35 1,023,800 163,200 15.5
23/03/2023
9.32
 1,840,000 9.32 9.38 9.24 1,420,700 907,500 9.1
22/03/2023
9.32
 3,366,300 9.19 9.40 9.19 1,795,500 2,148,700 -6.2
21/03/2023
9.19
 5,107,700 9.40 9.51 9.17 2,218,135 3,905,900 -4.1
20/03/2023
9.40
 2,908,600 9.77 9.77 9.30 703,835 1,875,844 -20.9
17/03/2023
9.77
 2,990,200 9.59 9.77 9.46 2,159,100 857,200 24.1
16/03/2023
9.59
 488,900 9.77 9.88 9.59 534,500 939,100 -7.2
15/03/2023
9.77
 1,620,500 9.53 9.88 9.64 1,709,200 1,487,400 4.1
14/03/2023
9.53
 1,783,200 9.75 9.75 9.53 1,083,300 1,154,377 -1.3
13/03/2023
9.75
 2,748,900 9.77 9.83 9.56 2,145,800 369,218 32.8
10/03/2023
9.77
 1,476,300 9.77 9.77 9.53 1,127,700 294,400 15.4
09/03/2023
9.77
 1,197,800 9.83 9.88 9.61 436,100 182,675 4.7
08/03/2023
9.83
 2,053,200 9.77 9.83 9.51 1,381,200 494,610 16.5
07/03/2023
9.77
 3,500,800 9.51 9.83 9.46 4,761,383 2,769,151 36.9
06/03/2023
9.51
 3,111,700 9.40 9.64 9.24 2,420,900 982,900 25.9
03/03/2023
9.40
 1,240,100 9.51 9.53 9.19 862,500 305,100 9.9
02/03/2023
9.51
 1,843,400 9.35 9.51 9.27 1,372,900 467,100 16.3
01/03/2023
9.35
 1,535,500 9.01 9.40 8.80 317,200 178,139 2.5
28/02/2023
9.01
 1,218,400 8.93 9.22 8.98 821,700 159,324 11.3
27/02/2023
8.93
 1,971,100 9.24 9.24 8.93 140,900 1,111,375 -16.4
24/02/2023
9.24
 1,578,400 9.53 9.61 9.24 589,300 821,733 -4.1
23/02/2023
9.53
 2,996,200 9.77 9.77 9.30 662,680 1,952,200 -23.3
22/02/2023
9.77
 1,912,300 10.04 10.04 9.77 620,494 716,600 -1.8
21/02/2023
10.04
 3,492,800 9.93 10.04 9.83 1,780,200 445,519 25.4
20/02/2023
9.93
 2,806,900 9.75 9.93 9.67 1,244,075 368,150 16.5
17/02/2023
9.75
 1,997,300 9.77 9.77 9.56 902,522 1,136,100 -4.3
16/02/2023
9.77
 2,971,500 9.40 9.77 9.38 2,186,454 538,871 30.5
15/02/2023
9.40
 1,811,500 9.32 9.53 9.30 726,050 544,826 3.2
14/02/2023
9.32
 1,486,800 9.53 9.61 9.32 1,149,740 556,271 10.5
13/02/2023
9.53
 1,903,400 9.59 9.59 9.22 1,351,627 447,400 16.3
10/02/2023
9.59
 1,596,100 9.61 9.67 9.46 1,212,100 544,300 12.1
09/02/2023
9.61
 1,714,800 9.67 9.75 9.40 716,956 588,050 2.3
08/02/2023
9.67
 1,806,900 9.51 9.72 9.35 780,580 307,600 8.7
07/02/2023
9.51
 1,096,800 9.77 9.83 9.51 482,288 89,788 7.1
06/02/2023
9.77
 1,709,800 9.80 9.80 9.53 1,145,460 303,825 15.6
03/02/2023
9.80
 2,494,000 9.69 9.80 9.40 1,276,183 303,500 18.0
02/02/2023
9.69
 2,459,300 10.04 10.06 9.69 902,205 45,000 15.7

Chính sách bảo mật | Điều khoản sử dụng |