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)
22/03/2021
7.29
 3,963,200 7.34 7.34 7.22 138,100 12,800 3.4
19/03/2021
7.34
 4,935,200 7.38 7.41 7.29 161,100 515,300 -9.6
18/03/2021
7.44
 7,237,000 7.52 7.52 7.30 15,160 20,620 -1.5
17/03/2021
7.44
 7,798,100 7.28 7.46 7.28 289,900 451,500 -4.4
16/03/2021
7.25
 4,549,400 7.25 7.28 7.17 27,900 460,700 -11.6
15/03/2021
7.21
 2,840,700 7.21 7.25 7.18 340 26,220 -6.9
12/03/2021
7.21
 4,051,500 7.17 7.26 7.15 20,300 326,800 -8.2
11/03/2021
7.14
 3,621,700 7.17 7.19 7.06 5,540 47,560 -11.0
10/03/2021
7.06
 2,806,700 7.02 7.09 6.92 73,100 686,300 -15.8
09/03/2021
7.02
 2,548,600 6.99 7.06 6.83 175,300 397,300 -5.7
08/03/2021
7.02
 2,950,800 7.09 7.11 6.99 8,090 57,990 -13.0
05/03/2021
6.99
 5,045,400 7.09 7.11 6.92 86,550 1,661,650 -40.7
04/03/2021
7.09
 4,433,800 7.28 7.30 6.98 17,650 94,670 -20.4
03/03/2021
7.29
 5,701,400 7.23 7.38 7.17 300 52,390 -14.0
02/03/2021
7.22
 8,274,900 7.06 7.30 7.00 7,380 22,320 -3.9
01/03/2021
6.98
 3,271,800 6.84 6.98 6.84 39,280 62,030 -5.8
26/02/2021
6.80
 4,328,500 6.76 6.87 6.75 23,130 173,220 -37.7
25/02/2021
6.90
 4,931,000 6.94 6.95 6.71 198,600 883,400 -17.3
24/02/2021
6.88
 4,438,700 7.03 7.07 6.82 21,320 98,330 -19.8
23/02/2021
7.02
 4,611,000 6.92 7.10 6.90 52,100 424,300 -9.7
22/02/2021
6.98
 6,535,800 6.91 7.09 6.91 341,200 579,100 -6.1
19/02/2021
6.91
 4,034,000 6.79 6.96 6.73 1,084,200 559,000 13.4
18/02/2021
6.90
 4,632,300 6.87 6.98 6.76 206,980 220,950 -3.6
17/02/2021
6.87
 4,203,900 6.57 6.87 6.52 102,040 54,880 11.7
09/02/2021
6.52
 3,156,000 6.38 6.52 6.30 36,600 7,980 6.8
08/02/2021
6.34
 3,918,400 6.34 6.52 6.18 349,300 267,000 2.0
05/02/2021
6.52
 3,084,000 6.38 6.52 6.37 82,390 61,640 5.0
04/02/2021
6.37
 3,323,600 6.49 6.53 6.32 1,814,800 2,929,200 -26.4
03/02/2021
6.49
 4,470,000 6.33 6.52 6.27 26,470 139,500 -26.6
02/02/2021
6.27
 3,057,100 6.00 6.36 5.94 891,900 1,451,200 -12.4
01/02/2021
6.00
 3,380,300 6.06 6.26 5.90 84,270 61,220 5.2
29/01/2021
6.03
 5,395,400 5.46 6.27 5.46 174,320 22,290 33.8
28/01/2021
5.87
 4,508,900 5.87 6.03 5.87 481,100 443,500 0.9
27/01/2021
6.30
 4,373,100 6.50 6.69 6.22 839,000 575,900 6.4
26/01/2021
6.63
 3,770,100 6.87 6.87 6.49 68,340 33,890 8.6
25/01/2021
6.94
 2,373,100 7.06 7.06 6.90 1,024,300 596,200 11.1
22/01/2021
7.06
 2,937,200 6.98 7.15 6.95 353,300 199,500 4.1
21/01/2021
6.98
 4,714,900 6.95 7.11 6.76 544,100 1,633,500 -28.0
20/01/2021
6.90
 6,660,300 6.86 6.99 6.49 234,570 46,690 46.9
19/01/2021
6.86
 5,782,200 7.30 7.30 6.86 97,600 193,500 -25.0
18/01/2021
7.37
 5,150,200 7.55 7.55 7.30 103,860 150,690 -12.9
15/01/2021
7.55
 7,103,500 7.30 7.57 7.29 134,200 70,970 17.6
14/01/2021
7.25
 3,675,000 7.30 7.30 7.17 630,700 556,400 2.0
13/01/2021
7.26
 6,388,800 7.23 7.30 7.22 2,977,100 1,506,500 39.4
12/01/2021
7.23
 5,101,900 7.22 7.28 7.11 145,600 57,130 23.5
11/01/2021
7.26
 6,768,300 7.36 7.42 7.17 156,230 20,580 36.6
08/01/2021
7.33
 6,924,700 7.36 7.44 7.25 1,871,600 377,300 40.5
07/01/2021
7.25
 8,328,800 7.03 7.29 7.02 2,795,500 239,700 67.1
06/01/2021
6.94
 11,331,100 6.71 7.06 6.71 2,717,400 686,300 52.4
05/01/2021
6.69
 7,231,800 6.52 6.73 6.52 454,000 407,300 1.2
04/01/2021
6.52
 6,829,000 6.53 6.55 6.46 185,600 1,317,000 -27.1
31/12/2020
6.42
 2,587,530 6.41 6.48 6.38 3,176 7,880 -1.1
30/12/2020
6.38
 3,005,990 6.38 6.46 6.38 63,556 71,491 -1.9
29/12/2020
6.40
 3,524,870 6.45 6.46 6.37 2,754 19,213 -3.9
28/12/2020
6.45
 5,670,670 6.55 6.61 6.37 86,500 80,120 0.2
25/12/2020
6.49
 5,078,510 6.29 6.52 6.26 438,060 386,250 1.2
24/12/2020
6.27
 6,630,420 6.49 6.50 6.09 15,132 71,268 -12.9
23/12/2020
6.49
 6,361,130 6.63 6.65 6.49 464,510 109,130 8.6
22/12/2020
6.65
 4,163,730 6.76 6.76 6.57 287,520 260,670 0.7
21/12/2020
6.75
 6,290,050 6.49 6.76 6.49 976,170 347,280 15.5
18/12/2020
6.41
 9,509,510 6.15 6.41 6.14 108,012 93,279 3.5
17/12/2020
6.15
 6,299,430 6.06 6.23 5.98 692,980 157,590 12.1
16/12/2020
6.06
 4,559,460 6.00 6.09 5.98 83,352 149,112 -14.7
15/12/2020
6.02
 4,717,840 6.04 6.06 5.95 292,490 1,249,350 -21.2
14/12/2020
6.04
 3,219,050 6.03 6.09 6.00 19,989 17,460 0.6
11/12/2020
6.02
 3,316,850 6.03 6.09 6.00 341,620 886,190 -12.1
10/12/2020
6.02
 4,914,350 6.14 6.14 6.02 40,478 13,216 6.1
09/12/2020
6.13
 5,148,570 6.09 6.17 6.04 368,020 264,050 2.8
08/12/2020
6.00
 2,911,860 5.92 6.00 5.91 327,950 48,720 6.2
07/12/2020
5.91
 2,691,150 5.91 5.92 5.87 174,560 392,300 -4.8
04/12/2020
5.87
 3,959,250 5.90 5.92 5.87 16,606 38,138 -4.7
03/12/2020
5.90
 4,923,230 5.95 6.00 5.90 480,980 740,680 -5.7
02/12/2020
5.96
 5,158,140 5.95 6.02 5.94 254,830 43,970 4.7
01/12/2020
6.03
 5,994,270 5.83 6.04 5.81 455,410 433,670 0.4
30/11/2020
5.95
 7,093,650 5.90 6.21 5.88 452,400 1,152,840 -15.4
27/11/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/26.923 (Volume + 26.92%, Ratio=0.27)
27/11/2020
5.80
 10,500,540 5.64 5.80 5.54 871,700 6,510 18.1
26/11/2020
5.43
 4,176,820 5.43 5.47 5.38 7,778,040 19,507,490 -293.2
25/11/2020
5.41
 4,575,840 5.44 5.46 5.37 685,950 1,959,990 -32.3
23/11/2020
5.49
 4,563,820 5.54 5.58 5.48 257,170 1,906,270 -42.6
20/11/2020
5.50
 3,751,000 5.42 5.54 5.42 389,670 1,435,660 -27.0
19/11/2020
5.42
 4,863,700 5.42 5.46 5.41 370,560 1,944,820 -40.1
18/11/2020
5.47
 5,909,160 5.50 5.50 5.42 201,070 3,640,720 -88.2
17/11/2020
5.48
 8,312,310 5.50 5.50 5.44 218,460 5,840,330 -144.2
16/11/2020
5.37
 6,750,870 5.54 5.54 5.37 231,930 3,963,160 -95.9
13/11/2020
5.51
 3,920,880 5.54 5.54 5.47 300,470 2,421,690 -54.7
12/11/2020
5.52
 1,765,850 5.50 5.53 5.49 19,000 613,470 -15.4
11/11/2020
5.50
 3,470,730 5.43 5.50 5.40 475,150 821,100 -8.8
10/11/2020
5.43
 3,570,080 5.52 5.54 5.42 669,460 1,055,200 -9.9
09/11/2020
5.42
 1,689,360 5.41 5.42 5.37 473,020 815,510 -8.3
06/11/2020
5.35
 1,300,350 5.41 5.41 5.33 16,250 550,910 -13.4
05/11/2020
5.37
 3,137,940 5.36 5.49 5.33 303,510 921,290 -15.7
04/11/2020
5.37
 5,034,090 5.33 5.44 5.33 173,830 1,245,410 -27.0
03/11/2020
5.19
 1,538,860 5.22 5.24 5.14 1,890 838,250 -20.3
02/11/2020
5.20
 1,431,070 5.16 5.20 5.07 51,640 959,450 -21.8
30/10/2020
5.16
 1,919,800 5.16 5.18 5.02 251,610 831,610 -13.9
29/10/2020
5.03
 2,158,770 4.90 5.08 4.88 149,660 278,060 -2.9
28/10/2020
4.90
 3,275,210 5.22 5.22 4.90 50,290 1,694,540 -39.4
27/10/2020
5.23
 1,834,730 5.33 5.33 5.23 387,920 918,170 -13.1
26/10/2020
5.33
 1,907,620 5.39 5.42 5.33 145,010 361,090 -5.4
23/10/2020
5.42
 1,969,110 5.39 5.42 5.35 2,350,995 2,917,215 -14.3

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