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)
12/01/2026
22.56
 23,631,100 22.16 22.68 21.80 4,200,800 3,421,600 21.8
09/01/2026
22.32
 29,852,300 23.08 23.28 22 943,300 4,111,900 -89.6
08/01/2026
23.04
 17,601,200 23.32 23.36 22.80 962,800 1,423,500 -13.3
07/01/2026
23.28
 23,080,000 23.24 23.64 22.68 643,400 1,959,300 -37.4
06/01/2026
23.24
 14,635,600 23.04 23.24 22.48 775,800 3,066,500 -65.2
05/01/2026
23.16
 24,967,900 23.60 23.60 22.40 2,140,000 5,476,400 -95.3
31/12/2025
23.76
 43,989,500 22.24 23.76 22.20 1,537,400 3,966,000 -72.1
30/12/2025
22.36
 29,039,500 22.08 22.36 21.60 2,998,200 2,843,700 4.0
29/12/2025
22.08
 14,634,000 22.16 22.16 21.72 905,000 4,950,200 -111.0
26/12/2025
22.08
 21,297,400 21.60 22.40 21.44 2,121,400 1,264,700 23.1
25/12/2025
22.04
 16,421,500 22.16 22.32 21.56 1,826,000 1,198,500 17.2
24/12/2025
22.28
 25,185,800 22.04 22.40 21.92 3,922,700 3,059,800 23.5
23/12/2025
22
 32,590,800 21.60 22.40 21.56 1,811,500 7,841,100 -166.0
22/12/2025
21.60
 39,574,300 20.80 21.68 20.60 2,737,500 1,973,600 20.1
19/12/2025
20.76
 21,301,200 20.48 20.80 20.36 1,306,600 472,900 21.6
18/12/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
18/12/2025
20.48
 27,159,300 20 20.80 19.80 1,845,900 5,263,200 -86.2
17/12/2025
20.54
 23,353,800 20.48 20.83 20.29 5,033,300 1,161,600 124.7
16/12/2025
20.54
 17,054,100 19.23 20.54 19.10 1,338,000 1,419,800 -2.1
15/12/2025
19.20
 11,805,900 19.36 19.46 19.14 1,216,800 2,498,100 -38.6
12/12/2025
19.33
 15,587,400 20.35 20.42 19.33 2,187,500 2,165,900 0.5
11/12/2025
20.32
 6,731,800 20.61 20.64 20.22 342,400 1,630,100 -40.9
10/12/2025
20.58
 24,010,400 20.67 21.12 20.22 1,919,400 3,233,100 -42.6
09/12/2025
20.16
 20,452,400 20.90 20.90 20.16 176,200 6,889,300 -213.7
08/12/2025
20.96
 9,934,700 21.02 21.09 20.74 783,200 1,322,100 -17.5
05/12/2025
21.09
 9,205,900 21.12 21.12 20.77 1,128,200 852,600 9.3
04/12/2025
21.09
 15,110,300 20.99 21.18 20.74 2,144,600 1,811,600 11.2
03/12/2025
20.64
 14,169,900 20.48 20.80 20.32 1,789,200 1,071,900 23.2
02/12/2025
20.48
 14,736,300 20.16 20.48 19.81 1,682,800 1,870,300 -6.0
01/12/2025
20.16
 7,633,800 20.51 20.51 20.13 30,000 1,489,700 -46.1
28/11/2025
20.48
 12,460,800 20.42 20.48 20.13 2,202,400 1,359,900 27.1
27/11/2025
20.48
 11,302,600 20.77 20.77 20.22 2,019,000 570,600 46.2
26/11/2025
20.67
 14,640,700 20.35 20.67 20.22 975,400 1,333,400 -11.4
25/11/2025
20.35
 22,337,300 20 20.54 20 5,211,600 111,300 162.3
24/11/2025
19.90
 16,462,700 20.03 20.48 19.87 807,200 1,173,700 -11.7
21/11/2025
19.97
 13,878,700 20.26 20.38 19.84 1,932,800 1,954,600 0.0
20/11/2025
20.35
 21,414,900 20.10 20.42 19.97 2,970,100 798,800 68.9
19/11/2025
20.03
 20,946,700 19.52 20.16 19.20 4,630,000 159,800 138.5
18/11/2025
19.49
 13,963,400 19.30 19.52 19.20 2,605,300 1,591,500 31.0
17/11/2025
19.23
 12,131,900 19.20 19.52 19.07 52,600 2,911,900 -86.2
14/11/2025
19.10
 14,810,200 19.10 19.20 18.88 162,700 3,745,700 -106.7
13/11/2025
19.17
 11,503,300 19.20 19.30 19.01 82,800 4,375,200 -128.2
12/11/2025
19.20
 14,650,300 19.01 19.26 18.75 75,400 5,834,600 -170.7
11/11/2025
18.94
 11,097,100 18.94 19.01 18.59 53,300 1,701,700 -48.3
10/11/2025
18.94
 12,893,500 19.14 19.23 18.75 72,200 4,081,200 -118.2
07/11/2025
19.20
 22,588,600 19.17 19.30 18.72 226,800 5,836,300 -166.4
06/11/2025
19.26
 12,158,000 19.90 19.90 19.23 200,600 1,351,800 -34.8
05/11/2025
19.87
 8,534,600 19.90 20.35 19.71 1,303,400 1,144,300 5.0
04/11/2025
19.90
 34,423,800 19.55 19.90 18.72 3,624,500 9,274,100 -170.4
03/11/2025
19.55
 23,596,600 20.48 20.54 19.52 419,200 2,306,600 -59.2
31/10/2025
20.48
 22,262,400 21.47 21.47 20.48 861,000 946,800 -3.0
30/10/2025
21.38
 23,301,200 21.41 21.98 21.25 1,414,900 181,800 41.5
29/10/2025
21.38
 31,358,500 20.77 21.82 20.70 6,112,300 1,128,900 166.8
28/10/2025
20.61
 14,459,200 19.55 20.61 19.55 1,757,600 255,100 47.1
27/10/2025
19.90
 17,556,400 21.09 21.09 19.90 864,400 1,324,800 -14.8
24/10/2025
20.93
 17,222,100 20.96 21.15 20.48 1,731,000 2,771,900 -33.5
23/10/2025
21.12
 34,268,900 20.77 21.92 20.74 1,406,500 817,600 19.4
22/10/2025
20.80
 12,369,900 20.80 20.83 20.29 852,500 330,100 16.9
21/10/2025
20.70
 24,467,900 19.46 20.70 19.46 3,868,200 374,700 108.5
20/10/2025
19.36
 26,891,500 20.48 20.61 19.36 780,500 700,400 2.0
17/10/2025
20.80
 19,439,000 21.47 21.47 20.80 1,009,400 552,200 14.9
16/10/2025
21.38
 17,013,200 21.28 21.38 21.06 3,961,300 1,385,500 85.6
15/10/2025
21.18
 23,703,400 20.86 21.50 20.80 107,000 5,249,300 -169.9
14/10/2025
20.90
 27,956,100 21.06 21.41 20.54 2,404,800 8,140,500 -188.5
13/10/2025
20.90
 27,220,300 20.13 20.90 20.06 1,363,300 3,289,000 -61.9
10/10/2025
20.38
 14,960,500 20.42 20.45 20.29 132,800 1,800,700 -53.1
09/10/2025
20.26
 15,346,800 20.13 20.38 19.97 469,400 2,488,700 -63.9
08/10/2025
20.13
 16,332,400 20.29 20.29 19.84 4,638,800 2,479,100 67.8
07/10/2025
20.03
 9,742,000 20.32 20.32 19.94 1,765,500 861,200 28.3
06/10/2025
20.16
 23,427,600 19.52 20.35 19.42 4,524,400 9,878,300 -164.2
03/10/2025
19.33
 9,123,800 19.71 19.74 19.33 319,700 2,527,800 -67.1
02/10/2025
19.74
 11,170,800 19.84 20.03 19.58 1,454,600 2,250,000 -24.6
01/10/2025
19.78
 9,573,200 19.84 19.90 19.65 16,200 1,045,500 -31.9
30/09/2025
19.84
 13,407,300 19.65 19.84 19.30 1,455,700 2,574,700 -33.9
29/09/2025
19.78
 13,058,200 19.30 19.90 19.07 1,929,200 719,700 37.0
26/09/2025
19.30
 12,495,800 19.84 19.87 19.30 381,600 3,111,400 -83.3
25/09/2025
19.84
 14,404,600 20.16 20.22 19.78 2,950,600 2,421,700 16.3
24/09/2025
19.65
 22,756,700 18.43 19.65 18.08 2,418,700 2,440,800 -0.6
23/09/2025
18.37
 10,542,100 18.59 18.75 18.37 1,059,500 1,189,400 -3.7
22/09/2025
18.56
 15,324,800 19.33 19.33 18.56 428,100 2,382,700 -57.7
19/09/2025
19.33
 10,787,200 19.58 19.58 19.20 981,300 3,769,400 -84.0
18/09/2025
19.65
 13,216,800 19.81 19.81 19.33 1,040,100 2,112,200 -32.3
17/09/2025
19.78
 9,467,800 19.97 20 19.78 624,200 1,301,500 -21.0
16/09/2025
20.03
 15,901,800 20.10 20.19 19.78 910,500 401,800 16.0
15/09/2025
20
 11,467,700 20.16 20.22 19.87 691,800 1,884,400 -37.3
12/09/2025
20.16
 10,852,000 20.16 20.19 19.87 908,600 1,847,300 -29.1
11/09/2025
20.16
 11,434,200 19.97 20.22 19.52 643,500 1,223,900 -17.7
10/09/2025
20.22
 11,920,800 20.22 20.26 19.81 1,762,500 2,998,200 -38.3
09/09/2025
20.19
 13,478,200 19.65 20.19 19.55 3,516,200 3,253,900 8.8
08/09/2025
19.78
 25,521,200 20.42 20.45 19.52 3,482,500 3,132,400 11.0
05/09/2025
20.67
 21,623,800 21.44 21.47 20.42 1,227,300 5,185,000 -130.6
04/09/2025
21.22
 17,396,900 21.22 21.25 20.83 311,200 2,082,600 -58.1
03/09/2025
21.18
 10,789,600 21.44 21.47 21.12 681,800 143,400 17.9
29/08/2025
21.41
 25,018,200 21.06 21.63 20.93 781,000 2,779,200 -67.3
28/08/2025
20.80
 12,879,100 20.80 20.83 20.32 7,700 1,254,300 -40.5
27/08/2025
20.77
 14,028,400 21.06 21.12 20.51 335,000 167,900 5.6
26/08/2025
20.67
 11,352,400 20.03 20.67 19.81 17,500 633,200 -19.6
25/08/2025
20.03
 21,416,800 21.06 21.06 19.55 518,100 176,200 10.5
22/08/2025
20.70
 29,128,400 21.28 21.28 20.16 2,205,600 101,700 69.9
21/08/2025
21.28
 35,245,400 20.48 21.73 20.48 1,693,200 1,853,100 -6.3
20/08/2025
20.38
 28,103,300 20.86 20.96 19.81 400,100 467,100 -2.6

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