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)
21/12/2022
8.87
 2,288,900 8.80 8.98 8.72 521,793 6,902 8.7
20/12/2022
8.80
 6,344,800 9.17 9.24 8.64 1,825,000 1,664,169 2.7
19/12/2022
9.17
 4,321,600 9.14 9.46 9.17 885,700 245,463 11.1
16/12/2022
9.14
 6,009,700 8.85 9.22 8.85 1,240,776 521,793 12.4
15/12/2022
8.85
 5,372,600 8.69 8.87 8.69 789,184 1,825,000 -17.3
14/12/2022
8.69
 2,416,000 8.69 8.80 8.66 423,100 985,700 -9.3
13/12/2022
8.69
 3,731,900 8.56 8.87 8.50 931,643 1,352,076 -6.9
12/12/2022
8.56
 3,855,500 8.87 9.06 8.56 10,800 789,184 -12.6
09/12/2022
8.87
 2,828,900 8.72 8.98 8.72 667,761 323,100 5.8
08/12/2022
8.72
 4,564,600 8.40 8.85 8.56 916,203 1,077,543 -2.7
07/12/2022
8.40
 1,569,900 8.66 8.72 8.37 5,841 10,800 -0.1
06/12/2022
8.66
 5,460,300 8.95 9.22 8.66 492,254 667,761 -2.9
05/12/2022
8.95
 3,911,000 8.72 9.06 8.80 251,265 659,003 -6.9
02/12/2022
8.72
 2,276,600 8.43 8.72 8.50 147,730 5,841 2.3
01/12/2022
8.43
 3,183,800 8.21 8.53 8.27 65,608 552,854 -7.8
30/11/2022
8.21
 2,034,700 8.16 8.32 8.00 0 251,265 -3.9
29/11/2022
8.16
 1,844,100 8.16 8.32 7.92 88,621 167,730 -1.2
28/11/2022
8.16
 1,754,000 7.90 8.21 7.92 466,500 454,908 0.2
25/11/2022
7.90
 945,600 7.82 7.90 7.79 59,059 14,400 0.7
24/11/2022
7.82
 912,700 7.74 7.87 7.61 580,707 553,421 0.4
23/11/2022
7.74
 939,500 7.74 7.92 7.71 835,500 616,600 3.2
22/11/2022
7.74
 1,480,900 7.82 8.03 7.71 1,340,175 1,209,059 1.9
21/11/2022
7.82
 1,269,200 7.92 8.08 7.74 848,344 550,405 4.4
18/11/2022
7.92
 2,423,900 8.08 8.08 7.61 1,703,059 1,134,100 8.5
17/11/2022
8.08
 3,941,100 7.87 8.21 7.77 2,809,100 190,145 40.1
16/11/2022
7.87
 3,977,400 7.40 7.87 6.89 1,998,300 393,876 23.9
15/11/2022
7.40
 3,659,800 7.71 7.71 7.21 1,639,900 804,440 11.7
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

Chính sách bảo mật | Điều khoản sử dụng |