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)
26/03/2025
14.56
 12,167,900 14.59 14.75 14.46 1,235,000 783,900 10.3
25/03/2025
14.56
 13,384,000 14.53 14.69 14.50 3,798,500 523,200 74.8
24/03/2025
14.50
 10,740,300 14.72 14.75 14.43 197,600 2,464,300 -51.5
21/03/2025
14.72
 7,987,900 14.78 14.82 14.69 2,469,300 1,750,000 16.5
20/03/2025
14.78
 10,874,000 14.88 15.07 14.69 377,700 3,309,600 -67.8
19/03/2025
14.75
 8,624,500 14.85 14.94 14.72 1,049,300 825,600 5.2
18/03/2025
14.88
 5,957,600 15.01 15.04 14.85 226,100 161,700 1.5
17/03/2025
14.98
 8,013,500 14.88 15.07 14.82 1,504,800 820,200 16.0
14/03/2025
14.85
 7,050,600 14.82 14.94 14.75 1,094,500 386,600 16.4
13/03/2025
14.82
 13,362,800 15.17 15.17 14.78 93,500 2,712,060 -61.4
12/03/2025
15.14
 8,340,600 15.30 15.33 15.07 1,071,000 896,400 4.1
11/03/2025
15.23
 9,309,000 15.04 15.23 14.91 996,700 972,300 0.7
10/03/2025
15.17
 13,562,300 15.07 15.30 15.04 1,493,800 1,030,900 10.9
07/03/2025
14.98
 19,968,000 14.75 15.10 14.72 537,100 1,124,700 -13.7
06/03/2025
14.75
 8,485,600 14.66 14.75 14.62 1,342,800 840,000 11.6
05/03/2025
14.66
 9,704,300 14.66 14.91 14.66 174,400 2,278,300 -48.4
04/03/2025
14.69
 10,016,700 14.66 14.72 14.56 528,000 2,516,200 -45.5
03/03/2025
14.72
 8,238,400 14.75 14.78 14.62 793,800 11,700 18.0
28/02/2025
14.75
 10,152,100 14.82 14.85 14.59 1,042,900 1,336,500 -6.7
27/02/2025
14.85
 8,369,500 14.75 14.85 14.62 782,900 117,500 15.3
26/02/2025
14.75
 7,301,400 14.88 14.91 14.75 43,600 205,200 -3.7
25/02/2025
14.85
 12,021,400 15.04 15.04 14.75 19,900 4,145,100 -95.8
24/02/2025
15.01
 13,634,400 14.72 15.04 14.66 2,164,600 606,600 36.2
21/02/2025
14.75
 11,653,000 14.62 14.85 14.59 517,900 485,900 0.7
20/02/2025
14.62
 10,818,400 14.62 14.66 14.56 809,400 1,622,200 -18.5
19/02/2025
14.59
 7,816,600 14.53 14.62 14.46 111,200 327,000 -4.9
18/02/2025
14.53
 8,806,800 14.50 14.59 14.46 597,100 1,514,500 -20.8
17/02/2025
14.50
 9,434,400 14.69 14.69 14.46 248,300 3,457,300 -72.9
14/02/2025
14.62
 8,445,600 14.62 14.66 14.56 1,222,400 111,200 25.3
13/02/2025
14.53
 6,936,600 14.43 14.53 14.40 638,800 677,300 -0.9
12/02/2025
14.43
 8,276,900 14.53 14.59 14.43 664,600 317,100 7.9
11/02/2025
14.43
 9,757,100 14.56 14.62 14.40 1,610,500 1,306,300 7.0
10/02/2025
14.46
 8,572,100 14.40 14.62 14.40 135,900 722,800 -13.3
07/02/2025
14.66
 8,903,300 14.78 14.78 14.62 649,400 748,600 -2.3
06/02/2025
14.69
 12,839,500 14.53 14.75 14.50 1,345,000 1,058,000 6.5
05/02/2025
14.46
 6,231,800 14.46 14.59 14.43 643,100 688,300 -1.0
04/02/2025
14.46
 7,138,100 14.37 14.59 14.34 659,000 859,500 -4.5
24/01/2025
14.50
 11,218,800 14.37 14.82 14.37 2,819,000 643,200 50.2
23/01/2025
14.34
 13,211,500 14.05 14.69 14.02 3,251,700 559,000 60.4
22/01/2025
14.08
 19,175,000 14.53 14.53 14.08 1,923,200 595,000 30.0
21/01/2025
14.50
 13,007,200 14.88 14.94 14.30 1,687,600 2,818,900 -24.9
20/01/2025
14.72
 20,689,500 14.40 14.78 14.08 8,273,600 3,251,700 114.0
17/01/2025
14.40
 13,331,000 13.82 14.40 13.70 3,284,900 1,922,900 29.9
16/01/2025
13.89
 11,703,600 13.89 13.98 13.73 588,300 2,867,500 -49.3
15/01/2025
13.86
 7,970,900 13.54 13.86 13.54 2,668,800 693,600 42.6
14/01/2025
13.54
 12,557,900 13.92 13.95 13.50 1,820,900 2,371,300 -11.8
13/01/2025
13.89
 14,703,300 13.57 13.98 13.57 4,682,000 1,363,200 71.6
10/01/2025
13.82
 16,004,300 14.27 14.30 13.82 3,001,700 1,063,400 42.6
09/01/2025
14.30
 18,307,900 14.78 14.91 14.27 3,377,000 1,333,700 46.3
08/01/2025
14.91
 18,480,600 15.49 15.52 14.88 2,826,900 736,000 48.9
07/01/2025
15.52
 8,626,500 15.71 15.71 15.42 1,337,200 1,632,800 -7.2
06/01/2025
15.68
 6,407,500 15.65 15.74 15.46 882,100 451,400 10.5
03/01/2025
15.65
 7,212,300 16 16 15.52 226,100 2,352,500 -52.0
02/01/2025
16.06
 12,600,700 16.29 16.32 15.65 2,999,900 2,809,800 4.8
31/12/2024
16.32
 9,184,500 16.86 16.86 16.16 160,400 1,997,300 -47.0
30/12/2024
17.06
 10,589,200 15.97 17.06 15.62 3,845,500 1,318,000 69.2
27/12/2024
15.97
 12,436,100 15.46 15.97 15.42 3,207,700 752,300 60.5
26/12/2024
15.46
 7,888,400 15.30 15.46 15.17 398,800 638,600 -5.7
25/12/2024
15.30
 10,201,000 15.01 15.33 14.98 1,206,100 174,600 24.5
24/12/2024
14.98
 5,349,600 14.98 14.98 14.75 0 0 0
23/12/2024
14.98
 4,864,700 15.04 15.04 14.88 300,968 20,371 6.5
20/12/2024
14.98
 7,031,200 15.04 15.10 14.82 329,600 1,224,500 -20.8
19/12/2024
15.04
 10,108,500 15.10 15.10 14.85 926,900 876,500 1.2
18/12/2024
15.23
 8,357,500 15.23 15.36 15.14 2,986,200 205,700 66.0
17/12/2024
15.23
 8,721,000 15.26 15.30 15.14 2,977,600 1,637,200 31.8
16/12/2024
15.20
 7,804,900 15.14 15.20 15.04 3,873,500 796,900 72.6
13/12/2024
15.17
 8,994,700 15.33 15.36 14.94 3,295,097 957,800 55.3
12/12/2024
15.30
 12,025,700 15.14 15.33 15.14 3,478,400 496,684 71.1
11/12/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
11/12/2024
15.10
 14,899,100 15.10 15.17 14.91 3,410,660 1,859,200 36.4
10/12/2024
14.93
 19,907,400 14.40 14.93 14.37 2,776,500 1,833,100 25.4
09/12/2024
14.40
 9,301,700 14.35 14.45 14.24 625,000 1,317,400 -18.7
06/12/2024
14.32
 7,606,400 14.27 14.35 14.16 634,700 1,110,115 -12.7
05/12/2024
14.24
 9,434,400 13.84 14.24 13.81 1,286,200 237,700 27.4
04/12/2024
13.81
 6,699,700 13.89 13.95 13.76 121,300 1,275,200 -29.9
03/12/2024
13.89
 11,353,100 13.81 13.95 13.65 764,900 2,487,300 -44.5
02/12/2024
13.55
 5,374,800 13.55 13.60 13.47 356,700 620,900 -6.7
29/11/2024
13.52
 5,931,800 13.52 13.60 13.41 229,900 2,068,500 -46.6
28/11/2024
13.49
 7,320,300 13.44 13.63 13.31 87,900 2,785,600 -67.9
27/11/2024
13.41
 7,045,500 13.36 13.52 13.33 891,000 1,518,700 -15.8
26/11/2024
13.36
 6,538,600 13.17 13.44 13.15 613,200 231,100 9.5
25/11/2024
13.17
 7,384,100 13.17 13.23 13.15 368,200 2,038,900 -41.3
22/11/2024
13.17
 7,859,300 13.23 13.28 13.15 812,200 1,868,500 -26.1
21/11/2024
13.23
 8,075,200 13.15 13.23 13.01 1,207,000 1,447,700 -5.9
20/11/2024
13.15
 9,631,000 13.12 13.25 12.96 765,300 2,921,700 -53.1
19/11/2024
13.15
 8,273,100 13.12 13.25 13.04 1,219,200 2,934,200 -42.3
18/11/2024
13.09
 10,096,600 13.15 13.28 12.93 2,636,000 2,569,500 1.7
15/11/2024
13.17
 9,616,400 13.47 13.47 13.12 913,000 2,281,300 -34.0
14/11/2024
13.47
 7,753,800 13.68 13.68 13.44 863,700 3,076,500 -56.1
13/11/2024
13.68
 7,335,200 13.71 13.84 13.60 146,500 1,826,600 -43.1
12/11/2024
13.76
 6,514,900 13.49 13.81 13.49 213,900 1,172,500 -24.5
11/11/2024
13.63
 8,246,300 14 14 13.52 187,000 2,849,600 -68.2
08/11/2024
14
 7,433,500 14 14 13.81 223,700 1,281,700 -27.6
07/11/2024
14
 6,379,400 14.11 14.13 13.97 641,100 2,090,600 -38.2
06/11/2024
14.08
 6,167,600 13.89 14.08 13.89 830,000 2,092,800 -33.0
05/11/2024
13.89
 5,509,200 13.87 14 13.81 286,300 1,071,600 -20.5
04/11/2024
13.89
 7,428,000 14.19 14.19 13.89 1,222,800 2,164,300 -24.7
01/11/2024
14.16
 8,688,200 14.35 14.37 14.16 1,297,500 2,331,000 -27.6
31/10/2024
14.35
 8,318,800 14.51 14.51 14.35 397,000 2,683,800 -61.8
30/10/2024
14.51
 6,908,500 14.56 14.59 14.43 1,382,100 1,535,100 -4.2
29/10/2024
14.56
 8,177,200 14.27 14.61 14.24 917,600 407,000 13.9

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