Ngân hàng TMCP Phát triển TPHCM (hdb)

21.80
-0.10
(-0.46%)
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
(2026-09-08) 		0.65 2.38% 274,512,000 -105,098,669 370.0
21.80
28.45
21.80
2 tháng
(2026-08-10) 		1.05 3.90% 456,372,700 -99,434,969 523.0
21.80
28.45
21.80
3 tháng
(2026-07-10) 		1 3.70% 688,633,500 -96,343,769 615.9
21.80
28.45
21.80
6 tháng
(2026-04-13) 		2.10 8.11% 1,370,002,800 -114,845,469 160.8
21.80
28.45
21.80
12 tháng
(2025-10-13) 		1.88 7.20% 3,655,703,900 -227,573,269 -2,909.2
21.80
29.70
21.80
24 tháng
(2024-10-18) 		10 55.56% 6,803,242,100 -231,923,593 -3,703.9
14.56
29.70
21.80
36 tháng
(2023-10-24) 		16.76 149.16% 8,624,982,400 -350,791,348 -6,669.6
10.89
29.70
21.80
60 tháng
(2021-11-03) 		16.51 143.59% 10,373,556,000 -297,912,244 -5,631.8
7.40
29.70
21.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
6.76
 1,694,800 6.72 6.97 6.51 249,400 345,100 -1.4
24/10/2022
6.74
 2,220,500 6.97 7.02 6.66 42,100 182,600 -2.2
21/10/2022
6.97
 1,821,700 7.18 7.18 6.85 391,900 186,600 3.6
20/10/2022
7.10
 2,614,200 7.18 7.18 6.57 743,400 610,700 2.5
19/10/2022
7.06
 658,800 7.18 7.25 7.02 140,000 55,200 1.5
18/10/2022
7.10
 1,121,300 7.16 7.16 6.97 86,600 391,951 -5.1
17/10/2022
6.97
 1,415,900 7.10 7.14 6.82 123,800 743,435 -10.2
14/10/2022
7.18
 1,021,900 7.29 7.37 7.12 1,640,387 1,457,400 3.1
13/10/2022
7.10
 1,504,700 7.31 7.33 7.04 867,626 86,600 13.1
12/10/2022
7.10
 2,042,400 6.89 7.18 6.78 18,200 123,800 -1.8
11/10/2022
6.85
 4,543,200 7.06 7.18 6.72 1,669,800 1,883,987 -3.5
10/10/2022
7.14
 3,301,800 7.27 7.29 6.91 378,800 867,626 -8.3
07/10/2022
7.37
 3,189,500 7.42 7.61 7.18 257,925 18,175 4.2
06/10/2022
7.67
 1,398,600 7.75 8.03 7.61 271,121 108,825 2.9
05/10/2022
7.82
 1,523,000 8.03 8.05 7.82 675,650 378,800 5.5
04/10/2022
7.82
 2,228,800 7.80 8.03 7.73 846,600 257,925 10.9
03/10/2022
7.78
 1,385,800 7.86 8.09 7.73 186,925 271,025 -1.5
30/09/2022
8.09
 2,310,500 7.84 8.20 7.84 437,200 675,700 -4.6
29/09/2022
8.09
 1,383,700 8.09 8.18 8.07 639,000 252,234 7.4
28/09/2022
8.09
 866,700 7.94 8.13 7.94 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
8.16
 1,594,200 7.94 8.24 7.94 282,368 533,862 -4.9
26/09/2022
7.93
 2,621,100 8.16 8.16 7.88 109,983 847,529 -17.3
23/09/2022
8.22
 833,900 8.28 8.38 8.22 6,400 30,500 -0.6
22/09/2022
8.35
 664,200 8.30 8.35 8.22 125,650 434,895 -7.6
21/09/2022
8.35
 818,200 8.43 8.43 8.23 304,825 259,016 1.1
20/09/2022
8.38
 672,700 8.42 8.42 8.18 73,649 6,400 1.7
19/09/2022
8.28
 1,335,900 8.55 8.55 8.22 424,397 195,869 5.6
16/09/2022
8.45
 987,900 8.55 8.62 8.45 114,843 255,825 -3.5
15/09/2022
8.50
 1,009,300 8.72 8.72 8.47 2,110,809 2,085,376 -5.7
14/09/2022
8.52
 1,933,100 8.52 8.60 8.49 31,705 257,570 1.4
13/09/2022
8.76
 743,300 8.79 8.79 8.62 275,600 232,851 1.4
12/09/2022
8.67
 1,065,300 8.93 8.93 8.67 431,214 81,082 8.2
09/09/2022
8.72
 1,653,200 8.79 8.79 8.45 350,500 31,700 8.2
08/09/2022
8.62
 1,921,700 9.13 9.13 8.62 341,100 57,600 7.2
07/09/2022
8.82
 4,550,200 9.04 9.21 8.82 2,135,100 424,700 44.6
06/09/2022
9.03
 2,019,300 8.93 9.08 8.86 1,264,300 350,500 24.4
05/09/2022
8.93
 1,320,000 8.98 9.03 8.81 597,500 341,100 6.8
31/08/2022
9.03
 2,386,100 8.84 9.03 8.79 1,452,900 173,700 34.2
30/08/2022
8.89
 1,632,200 8.79 8.91 8.76 523,000 86,700 11.5
29/08/2022
8.77
 2,814,100 8.76 8.79 8.55 249,600 1,328,200 -28.0
26/08/2022
8.89
 2,083,700 9.03 9.03 8.89 737,300 152,100 15.4
25/08/2022
8.94
 2,176,200 8.69 8.94 8.69 759,900 466,800 7.8
24/08/2022
8.76
 1,560,000 8.79 8.82 8.69 98,300 70,500 0.7
23/08/2022
8.69
 2,488,600 8.60 8.71 8.47 820,200 1,043,600 -5.7
22/08/2022
8.60
 2,751,700 8.84 8.84 8.60 470,400 1,205,000 -18.7
19/08/2022
8.87
 3,826,300 8.93 9.03 8.87 2,486,600 2,076,600 10.8
18/08/2022
9.06
 5,013,300 9.08 9.09 8.96 2,783,200 206,600 69.1
17/08/2022
9.04
 4,696,900 8.91 9.06 8.91 3,177,600 66,700 83.2
16/08/2022
8.91
 2,330,800 8.89 8.93 8.79 1,456,500 100,000 35.7
15/08/2022
8.89
 4,823,100 8.65 8.89 8.60 2,498,100 104,400 63.0
12/08/2022
8.59
 1,486,600 8.59 8.60 8.54 517,500 58,400 11.7
11/08/2022
8.55
 4,795,700 8.55 8.65 8.54 2,005,600 135,300 47.3
10/08/2022
8.47
 1,973,800 8.50 8.52 8.42 1,068,900 21,700 26.2
09/08/2022
8.50
 3,084,200 8.45 8.52 8.42 1,942,400 74,600 47.0
08/08/2022
8.45
 2,331,400 8.42 8.49 8.35 1,109,800 137,700 24.3
05/08/2022
8.35
 1,668,400 8.38 8.38 8.28 143,800 53,900 2.2
04/08/2022
8.42
 2,244,800 8.45 8.57 8.35 190,900 118,000 1.8
03/08/2022
8.40
 1,828,300 8.38 8.42 8.32 409,800 7,400 10.0
02/08/2022
8.40
 2,238,100 8.32 8.47 8.32 196,700 153,800 1.1
01/08/2022
8.35
 2,445,900 8.18 8.38 8.18 255,800 98,700 3.9
29/07/2022
8.16
 1,777,600 8.33 8.33 8.16 51,300 207,500 -3.8
28/07/2022
8.25
 2,767,900 8.16 8.28 8.10 491,600 164,500 8.0
27/07/2022
8.08
 692,700 7.98 8.08 7.93 192,100 14,400 4.2
26/07/2022
7.98
 823,200 7.98 8.03 7.94 139,800 33,300 2.5
25/07/2022
7.98
 793,000 7.96 8.05 7.96 223,900 25,900 4.7
22/07/2022
8.05
 1,149,300 8.13 8.18 8.05 80,100 164,700 -2.0
21/07/2022
8.13
 2,225,400 8.11 8.25 8.11 156,700 180,500 -0.6
20/07/2022
8.06
 1,318,300 8.05 8.10 8.00 373,500 58,200 7.5
19/07/2022
7.91
 848,900 7.94 7.96 7.86 198,600 134,300 1.5
18/07/2022
7.94
 787,300 8.10 8.10 7.94 76,400 66,900 0.2
15/07/2022
7.98
 1,566,300 8.01 8.10 7.96 423,200 525,900 -2.4
14/07/2022
8.01
 1,603,600 8.01 8.03 7.86 209,800 990,300 -18.5
13/07/2022
8.01
 1,282,900 7.94 8.11 7.91 185,200 229,200 -1.0
12/07/2022
7.94
 770,300 7.78 7.94 7.78 145,200 69,900 1.8
11/07/2022
7.74
 1,518,800 7.93 8.00 7.74 457,100 232,500 5.1
08/07/2022
8.01
 1,115,300 8.13 8.16 8.01 358,200 403,700 5.1
07/07/2022
8.11
 1,007,500 8.06 8.18 8.05 192,100 102,800 2.1
06/07/2022
8.06
 3,078,000 8.28 8.33 7.94 500,500 2,453,000 -46.6
05/07/2022
8.37
 2,225,700 8.27 8.43 8.27 724,900 66,500 16.3
04/07/2022
8.30
 1,048,500 8.35 8.38 8.27 528,800 113,900 10.2
01/07/2022
8.28
 2,049,800 8.08 8.28 7.93 1,162,200 56,400 27.1
30/06/2022
8.11
 2,399,900 8.32 8.40 8.11 1,762,800 126,600 39.3
29/06/2022
8.25
 1,397,100 7.98 8.35 7.98 885,800 225,200 16.2
28/06/2022
8.20
 2,159,200 7.88 8.32 7.84 411,400 237,500 4.2
27/06/2022
7.89
 1,268,100 7.81 7.93 7.78 295,800 133,100 3.8
24/06/2022
7.78
 2,243,200 8.11 8.11 7.78 438,600 1,531,700 -25.1
23/06/2022
7.94
 997,000 7.98 8.01 7.86 80,100 164,700 -2.0
22/06/2022
7.98
 1,570,400 7.98 8.15 7.98 176,700 398,800 -5.2
21/06/2022
7.98
 1,663,100 7.84 8.11 7.84 546,300 162,900 9.0
20/06/2022
8.03
 1,923,600 8.32 8.32 7.91 424,600 232,200 4.6
17/06/2022
8.32
 2,041,400 8.25 8.37 8.08 915,300 158,200 18.6
16/06/2022
8.43
 2,201,600 8.32 8.62 8.25 1,144,800 209,500 23.3
15/06/2022
8.28
 3,231,500 8.45 8.45 8.10 1,541,200 1,431,500 2.7
14/06/2022
8.42
 2,729,000 8.15 8.55 8.15 1,809,300 364,200 36.0
13/06/2022
8.30
 2,229,000 8.45 8.65 8.28 873,400 248,200 15.3
10/06/2022
8.76
 3,244,500 8.72 8.93 8.62 1,655,800 99,800 40.3
09/06/2022
8.72
 865,000 8.71 8.79 8.69 289,600 143,700 3.8
08/06/2022
8.77
 2,656,600 8.62 8.87 8.47 1,169,300 1,665,400 -12.9
07/06/2022
8.55
 1,542,300 8.55 8.64 8.38 376,800 139,500 6.0
06/06/2022
8.55
 1,590,300 8.52 8.71 8.45 1,181,200 149,800 26.2

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc