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)
23/10/2018
5.90
 1,139,000 5.90 5.98 5.84 42,130 30,650 0.4
22/10/2018
5.98
 1,527,490 5.95 6.04 5.95 59,680 10,600 1.8
19/10/2018
5.95
 1,584,310 5.98 5.98 5.87 133,350 215,240 -2.9
18/10/2018
6.06
 1,439,970 6.09 6.09 5.98 23,950 0 0.9
17/10/2018
6.09
 1,543,500 6.09 6.13 6.06 214,570 2,400 7.9
16/10/2018
6.06
 1,748,130 5.82 6.06 5.75 400,850 3,000 14.4
15/10/2018
5.82
 1,388,600 5.98 5.99 5.71 90,020 443,140 -12.5
12/10/2018
5.98
 1,451,810 5.87 6.01 5.84 3,640 2,370 0.0
11/10/2018
5.92
 1,148,170 5.92 6.06 5.79 10,540 49,250 -1.4
10/10/2018
6.20
 1,622,700 6.18 6.21 6.15 0 10,010 -0.4
09/10/2018
6.18
 1,567,140 6.20 6.23 6.15 1,010 172,570 -6.5
08/10/2018
6.20
 1,623,300 6.16 6.23 6.06 700 15,400 -0.6
05/10/2018
6.23
 1,302,170 6.35 6.37 6.23 5,850 32,550 -1.0
04/10/2018
6.35
 2,438,910 6.47 6.50 6.25 217,770 720,650 -19.5
03/10/2018
6.47
 1,658,100 6.43 6.47 6.41 143,970 302,670 -6.2
02/10/2018
6.43
 1,651,980 6.46 6.47 6.41 11,000 41,100 -1.2
01/10/2018
6.46
 2,572,230 6.37 6.52 6.37 80 152,640 -6.0
28/09/2018
6.37
 1,933,300 6.32 6.38 6.31 505,640 152,870 13.7
27/09/2018
6.32
 1,612,480 6.33 6.37 6.30 601,600 559,470 1.6
26/09/2018
6.33
 1,776,240 6.38 6.38 6.28 82,500 163,330 -3.1
25/09/2018
6.38
 1,583,720 6.38 6.40 6.35 160,000 215,110 -2.1
24/09/2018
6.39
 1,568,970 6.37 6.44 6.37 170,010 108,000 2.4
21/09/2018
6.37
 1,531,720 6.38 6.38 6.26 586,560 352,600 9.0
20/09/2018
6.37
 1,453,330 6.31 6.37 6.28 539,310 322,470 8.4
19/09/2018
6.31
 1,400,510 6.27 6.33 6.27 441,080 253,040 7.2
18/09/2018
6.27
 1,235,490 6.23 6.27 6.18 207,050 106,480 3.8
17/09/2018
6.29
 1,118,330 6.33 6.34 6.28 440,000 127,710 12.0
14/09/2018
6.33
 1,760,330 6.33 6.38 6.29 441,190 221,100 8.5
13/09/2018
6.33
 3,510,820 6.09 6.34 6.09 532,070 24,970 19.2
12/09/2018
6.08
 956,470 6.09 6.15 6.07 27,300 7,500 0.7
11/09/2018
6.08
 1,228,580 6.09 6.13 6.06 83,700 314,800 -8.6
10/09/2018
6.06
 935,940 6.01 6.10 6.01 521,500 0 19.3
07/09/2018
6.01
 1,175,460 5.98 6.04 5.95 28,120 178,620 -5.5
06/09/2018
5.98
 822,860 6.06 6.08 5.95 13,000 45,310 -1.2
05/09/2018
6.06
 1,248,240 6.13 6.15 5.99 195,430 243,100 -1.8
04/09/2018
6.13
 1,424,210 6.23 6.23 6.11 227,970 37,600 7.1
31/08/2018
6.25
 1,595,260 6.26 6.27 6.20 842,950 517,730 12.4
30/08/2018
6.26
 2,950,700 6.10 6.27 6.08 722,690 30,000 26.2
29/08/2018
6.10
 2,510,990 5.92 6.10 5.90 380 21,500 -0.8
28/08/2018
5.91
 1,050,000 5.90 5.93 5.89 137,440 47,100 3.3
27/08/2018
5.90
 904,340 5.91 5.93 5.88 6,450 81,650 -2.7
24/08/2018
5.90
 1,640,170 5.88 5.91 5.85 2,006,420 1,526,000 17.3
23/08/2018
5.88
 1,091,800 5.90 5.93 5.87 237,320 132,360 3.8
22/08/2018
5.90
 1,105,020 5.83 5.93 5.82 463,860 161,590 10.9
21/08/2018
5.82
 1,140,970 5.74 5.82 5.72 23,910 20,000 0.1
20/08/2018
5.74
 1,385,060 5.88 5.89 5.66 128,620 309,910 -6.4
17/08/2018
5.88
 937,170 6.02 6.05 5.88 305,200 541,380 -8.5
16/08/2018
6.01
 1,176,710 5.90 6.06 5.85 501,300 400,500 3.7
15/08/2018
5.98
 1,012,930 6.13 6.20 5.95 37,810 157,500 -4.4
14/08/2018
6.13
 1,311,490 6.09 6.15 5.97 332,650 302,990 1.1
13/08/2018
6.13
 1,514,640 6.08 6.13 6.03 484,460 748,000 -9.8
10/08/2018
6.08
 2,193,310 5.97 6.08 5.93 1,569,830 1,106,330 16.9
09/08/2018
5.97
 1,752,060 6.00 6.06 5.97 417,900 432,000 -0.5
08/08/2018
5.98
 1,205,980 5.94 6.02 5.90 192,820 125,000 2.5
07/08/2018
5.93
 2,250,840 5.88 6.02 5.85 1,001,080 997,070 0.1
06/08/2018
5.88
 1,511,810 5.88 5.90 5.82 518,040 167,520 12.6
03/08/2018
5.88
 2,661,080 5.78 5.90 5.75 579,610 299,490 10.1
02/08/2018
5.77
 1,148,030 5.86 5.86 5.70 130,920 254,240 -4.3
01/08/2018
5.86
 2,113,740 5.85 5.92 5.84 1,213,880 158,600 37.7
31/07/2018
5.84
 1,501,400 5.77 5.88 5.64 551,220 54,250 17.6
30/07/2018
5.77
 846,700 5.62 5.77 5.59 243,000 157,150 3.0
27/07/2018
5.47
 804,460 5.51 5.51 5.41 252,660 248,910 0.1
26/07/2018
5.38
 1,232,550 5.49 5.50 5.33 105,020 92,910 0.4
25/07/2018
5.49
 951,530 5.57 5.66 5.46 94,130 152,500 -2.0
24/07/2018
5.57
 1,170,400 5.74 5.76 5.57 57,290 115,000 -2.0
23/07/2018
5.77
 1,336,380 5.77 5.83 5.70 161,770 84,000 2.7
20/07/2018
5.80
 1,708,540 5.80 5.80 5.57 56,900 162,280 -3.7
19/07/2018
5.75
 1,856,420 5.79 5.92 5.75 214,290 268,160 -1.9
18/07/2018
5.78
 2,167,560 5.52 5.83 5.52 91,200 31,730 2.1
17/07/2018
5.50
 1,614,890 5.50 5.50 5.38 179,110 731,350 -18.4
16/07/2018
5.50
 1,286,340 5.51 5.53 5.45 19,960 344,400 -10.9
13/07/2018
5.48
 1,692,220 5.41 5.51 5.40 67,020 518,660 -15.0
12/07/2018
5.41
 1,495,050 5.41 5.49 5.33 53,750 108,310 -1.8
11/07/2018
5.38
 1,553,920 5.66 5.67 5.35 40,500 443,230 -13.4
10/07/2018
5.75
 598,240 5.74 5.91 5.72 206,160 108,000 3.5
09/07/2018
5.77
 1,255,590 5.75 5.84 5.72 644,370 855,470 -7.4
06/07/2018
5.74
 3,135,130 5.38 5.74 5.18 502,410 1,924,680 -47.4
05/07/2018
5.38
 1,595,010 5.69 5.72 5.33 1,629,990 996,000 20.9
04/07/2018
5.62
 1,296,750 5.57 5.72 5.51 193,790 1,090,000 -30.6
03/07/2018
5.69
 2,350,580 5.95 5.98 5.64 1,016,460 466,590 19.9
02/07/2018
5.93
 862,020 5.93 5.97 5.72 446,700 269,950 6.3
29/06/2018
5.93
 1,234,320 5.79 5.93 5.70 121,120 315,660 -6.9
28/06/2018
5.67
 757,470 5.88 5.92 5.66 102,680 450,510 -12.2
27/06/2018
5.93
 336,910 6.03 6.13 5.93 100,000 88,980 0.4
26/06/2018
6.03
 427,490 5.90 6.04 5.90 126,250 146,590 -0.8
25/06/2018
6.11
 299,190 6.18 6.19 6.10 30,900 70,930 -1.5
22/06/2018
6.13
 1,144,370 5.98 6.13 5.90 726,400 372,300 13.1
21/06/2018
5.98
 406,740 5.98 6.03 5.90 191,170 188,720 0.1
20/06/2018: Cổ tức tiền mặt tỉ lệ: 13%
20/06/2018
5.95
 932,640 5.43 6.05 5.43 678,170 1,278,350 -21.2
19/06/2018
5.82
 3,075,220 5.47 5.91 5.47 2,078,870 1,845,850 8.5
18/06/2018
5.82
 1,403,380 6.09 6.25 5.76 131,860 802,160 -25.2
15/06/2018
6.18
 1,092,080 6.20 6.26 6.04 135,270 668,380 -20.7
14/06/2018
6.20
 348,610 6.56 6.56 6.20 72,950 213,230 -5.6
13/06/2018
6.48
 377,960 6.47 6.64 6.47 58,570 52,530 0.2
12/06/2018
6.47
 2,322,470 6.56 6.56 6.17 443,670 631,770 -7.4
11/06/2018
6.63
 1,676,050 6.72 6.77 6.63 421,710 524,060 -4.3
08/06/2018
6.86
 863,640 7.04 7.06 6.83 477,100 780,290 -13.3
07/06/2018
7.05
 1,512,020 6.82 7.08 6.78 1,290,970 531,800 33.4
06/06/2018
6.83
 1,099,960 6.83 6.88 6.77 539,090 734,800 -8.4
05/06/2018
6.83
 2,204,580 6.80 6.96 6.75 1,248,940 945,100 13.2

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