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)
22/10/2020
5.38
 1,653,550 5.39 5.42 5.33 2,298,810 3,060,180 -19.2
21/10/2020
5.39
 2,268,450 5.46 5.50 5.38 244,760 1,328,880 -27.6
20/10/2020
5.39
 2,366,670 5.26 5.46 5.26 1,364,280 1,482,000 -3.0
19/10/2020
5.27
 1,258,750 5.31 5.31 5.24 42,460 79,000 -0.9
16/10/2020
5.28
 1,495,300 5.24 5.33 5.20 3,065,630 3,110,700 -1.1
15/10/2020
5.24
 1,323,190 5.20 5.24 5.16 305,850 101,630 5.0
14/10/2020
5.17
 1,323,940 5.11 5.20 5.09 97,520 390,310 -7.1
13/10/2020
5.11
 1,414,340 5.19 5.20 5.11 38,880 331,540 -7.1
12/10/2020
5.19
 1,352,010 5.24 5.26 5.18 73,330 294,330 -5.4
09/10/2020
5.22
 1,414,530 5.25 5.25 5.22 331,510 623,200 -7.2
08/10/2020
5.22
 1,506,280 5.24 5.27 5.18 251,460 392,970 -3.5
07/10/2020
5.26
 1,388,290 5.22 5.28 5.21 57,280 82,950 -0.6
06/10/2020
5.26
 1,594,250 5.30 5.33 5.25 109,620 384,790 -6.8
05/10/2020
5.28
 1,003,200 5.31 5.33 5.26 56,450 23,500 0.8
02/10/2020
5.26
 1,937,670 5.33 5.34 5.16 16,570 202,370 -4.6
01/10/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
01/10/2020
5.28
 2,899,450 5.26 5.35 5.25 173,730 525,070 -8.8
30/09/2020
5.13
 2,597,730 5.15 5.16 5.10 266,700 71,020 6.1
29/09/2020
5.12
 2,066,420 5.16 5.25 5.12 110,540 446,480 -10.6
28/09/2020
5.16
 1,091,890 5.20 5.20 5.11 91,990 381,880 -9.1
25/09/2020
5.11
 1,459,450 5.09 5.11 5.03 86,050 409,580 -10.0
24/09/2020
5.09
 875,340 5.08 5.10 5.06 64,080 13,240 1.6
23/09/2020
5.09
 1,057,680 5.08 5.12 5.06 222,630 74,070 4.6
22/09/2020
5.06
 1,851,750 5.03 5.06 4.97 120,610 288,890 -5.2
21/09/2020
5.03
 2,060,410 4.94 5.06 4.94 295,800 161,110 4.1
18/09/2020
4.88
 1,007,690 4.85 4.90 4.85 107,930 690,820 -17.3
17/09/2020
4.85
 1,138,420 4.89 4.91 4.85 375,150 489,090 -3.4
16/09/2020
4.89
 1,270,990 4.90 4.94 4.87 63,070 648,380 -17.5
15/09/2020
4.90
 1,578,100 4.95 4.97 4.90 127,420 811,210 -20.6
14/09/2020
4.96
 1,657,830 5.05 5.05 4.93 87,700 694,860 -18.3
11/09/2020
4.97
 2,980,530 4.92 5.06 4.90 159,690 324,800 -5.0
10/09/2020
4.80
 510,410 4.81 4.84 4.77 165,880 25,560 4.1
09/09/2020
4.77
 967,490 4.74 4.84 4.72 76,820 19,920 1.7
08/09/2020
4.82
 979,100 4.79 4.87 4.69 159,070 90,690 2.0
07/09/2020
4.79
 1,500,260 4.92 4.92 4.79 104,230 443,340 -10.1
04/09/2020
4.87
 1,737,350 4.87 4.91 4.82 388,390 770,730 -11.3
03/09/2020
4.88
 2,106,380 4.75 4.88 4.74 359,650 67,770 8.6
01/09/2020
4.67
 912,390 4.64 4.69 4.63 220,520 250,290 -0.9
31/08/2020
4.65
 730,390 4.62 4.66 4.61 218,080 26,280 5.4
28/08/2020
4.62
 739,830 4.61 4.67 4.61 29,360 77,410 -1.4
27/08/2020
4.61
 555,190 4.62 4.66 4.61 2,050 35,860 -1.0
26/08/2020
4.63
 661,770 4.59 4.66 4.57 10,510 130,500 -3.4
25/08/2020
4.62
 1,061,180 4.62 4.69 4.62 76,240 173,990 -2.8
24/08/2020
4.62
 1,508,410 4.46 4.62 4.46 141,570 262,040 -3.3
21/08/2020
4.46
 485,010 4.41 4.47 4.41 43,570 118,790 -2.0
20/08/2020
4.40
 1,319,990 4.45 4.47 4.40 145,640 126,860 0.5
19/08/2020
4.45
 736,570 4.49 4.50 4.43 32,410 20,040 0.3
18/08/2020
4.49
 848,890 4.55 4.55 4.46 419,100 229,860 3.1
17/08/2020
4.52
 1,633,730 4.52 4.55 4.48 424,150 265,110 4.4
14/08/2020
4.49
 1,990,240 4.47 4.54 4.44 656,110 228,650 11.7
13/08/2020
4.44
 999,550 4.41 4.44 4.38 420,520 254,190 4.5
12/08/2020
4.40
 543,490 4.38 4.40 4.35 274,410 25,300 6.6
11/08/2020
4.38
 932,030 4.38 4.41 4.32 478,370 236,370 6.4
10/08/2020
4.34
 1,042,010 4.28 4.39 4.28 366,290 21,720 9.1
07/08/2020
4.27
 619,710 4.26 4.28 4.21 310,310 12,140 7.7
06/08/2020
4.26
 960,720 4.18 4.30 4.11 320,280 3,760 8.2
05/08/2020
4.18
 803,780 4.04 4.20 4.02 190,090 102,870 2.2
04/08/2020
4.04
 477,290 4.08 4.08 4.00 52,260 8,480 1.1
03/08/2020
4.00
 575,950 3.89 4.03 3.89 196,620 18,000 4.4
31/07/2020
3.93
 691,900 3.78 3.95 3.78 154,660 34,500 2.9
30/07/2020
3.95
 500,710 3.87 3.97 3.87 183,880 13,210 4.1
29/07/2020
3.90
 960,200 3.80 3.93 3.75 502,960 80,950 9.8
28/07/2020
3.93
 1,964,660 3.86 3.98 3.78 185,180 273,380 -2.0
27/07/2020
3.86
 1,665,640 3.88 4.07 3.86 213,380 143,970 1.6
24/07/2020
4.15
 1,302,970 4.31 4.34 4.07 98,660 158,460 -1.5
23/07/2020
4.36
 567,900 4.31 4.36 4.28 80,190 260,870 -4.7
22/07/2020
4.31
 681,160 4.35 4.40 4.28 10,000 323,980 -8.3
21/07/2020
4.35
 658,420 4.42 4.42 4.34 106,110 177,510 -1.9
20/07/2020
4.38
 735,140 4.38 4.46 4.38 63,550 179,520 -3.1
17/07/2020
4.42
 600,150 4.40 4.43 4.40 120,120 106,850 0.4
16/07/2020
4.46
 828,530 4.40 4.46 4.36 209,490 381,020 -4.6
15/07/2020
4.40
 726,130 4.38 4.46 4.38 106,220 218,070 -3.0
14/07/2020
4.38
 1,155,520 4.36 4.38 4.30 219,360 497,610 -7.4
13/07/2020
4.37
 799,240 4.38 4.43 4.33 93,980 194,380 -2.7
10/07/2020
4.37
 1,022,700 4.39 4.48 4.36 155,940 329,860 -4.7
09/07/2020
4.46
 1,668,270 4.27 4.47 4.27 359,370 121,400 6.4
08/07/2020
4.27
 514,700 4.26 4.28 4.21 3,600 98,870 -2.5
07/07/2020
4.26
 674,050 4.30 4.31 4.26 40,710 154,890 -3.0
06/07/2020
4.26
 776,970 4.26 4.31 4.20 24,600 114,330 -2.3
03/07/2020
4.26
 1,696,380 4.09 4.33 4.07 326,420 501,270 -4.5
02/07/2020
4.05
 707,210 4.10 4.13 4.01 6,890 386,380 -9.4
01/07/2020
4.02
 926,460 3.99 4.07 3.95 76,680 718,500 -15.7
30/06/2020
4.07
 1,007,010 4.08 4.11 3.91 311,290 529,490 -5.6
29/06/2020
4.05
 1,592,010 4.10 4.12 3.91 384,430 893,280 -12.3
26/06/2020
4.16
 929,440 4.26 4.28 4.12 311,290 529,490 -5.6
25/06/2020
4.21
 730,410 4.27 4.27 4.18 70,200 193,620 -3.2
24/06/2020
4.30
 463,340 4.34 4.36 4.29 28,090 166,680 -3.7
23/06/2020
4.34
 616,470 4.39 4.39 4.32 117,780 207,480 -2.4
22/06/2020
4.34
 644,540 4.42 4.42 4.29 73,350 315,180 -6.4
19/06/2020
4.39
 456,590 4.32 4.39 4.32 65,680 162,000 -2.6
18/06/2020
4.35
 683,790 4.34 4.38 4.31 102,890 307,560 -5.4
17/06/2020
4.40
 589,790 4.47 4.47 4.39 7,410 222,740 -5.8
16/06/2020
4.47
 1,728,880 4.51 4.52 4.43 561,590 962,020 -10.9
15/06/2020
4.47
 2,666,010 4.67 4.70 4.34 3,240 950,540 -26.2
12/06/2020
4.41
 926,890 4.20 4.43 4.20 4,480 20,540 -0.4
11/06/2020
4.46
 1,803,480 4.56 4.57 4.41 13,260 307,100 -8.0
10/06/2020
4.59
 719,230 4.60 4.61 4.49 81,260 73,120 0.3
09/06/2020
4.60
 1,001,390 4.49 4.61 4.47 52,160 225,240 -4.8
08/06/2020
4.49
 1,490,380 4.52 4.57 4.47 8,180 173,110 -4.5
05/06/2020
4.51
 931,870 4.49 4.56 4.41 40,790 146,100 -2.9
04/06/2020
4.56
 943,650 4.67 4.70 4.56 93,640 169,840 -2.2

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