Ngân hàng TMCP Phát triển TPHCM (hdb)

27.50
-0.10
(-0.36%)
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
(2026-08-19) 		0.90 3.37% 246,620,000 12,932,128 202.1
26.70
27.90
27.50
2 tháng
(2026-07-20) 		0.75 2.79% 476,820,200 14,692,928 261.1
25.10
27.90
27.50
3 tháng
(2026-06-22) 		2.35 9.31% 708,104,400 26,015,728 567.8
25.10
27.90
27.50
6 tháng
(2026-03-23) 		3.30 13.58% 1,489,366,200 -35,063,272 -975.6
24.30
28.95
27.50
12 tháng
(2025-09-23) 		4.64 20.21% 3,801,743,800 -113,951,172 -3,248.3
22.96
29.70
27.50
24 tháng
(2024-09-30) 		8.80 46.81% 7,015,835,500 -124,642,096 -4,172.5
14.56
29.70
27.50
36 tháng
(2023-10-04) 		16.65 152.07% 8,933,780,500 -215,254,576 -6,304.0
10.85
29.70
27.50
60 tháng
(2021-10-14) 		16.63 151.68% 10,663,633,700 -151,514,411 -5,035.9
7.40
29.70
27.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/03/2025
18.72
 19,968,000 18.44 18.88 18.40 537,100 1,124,700 -13.7
06/03/2025
18.44
 8,485,600 18.32 18.44 18.28 1,342,800 840,000 11.6
05/03/2025
18.32
 9,704,300 18.32 18.64 18.32 174,400 2,278,300 -48.4
04/03/2025
18.36
 10,016,700 18.32 18.40 18.20 528,000 2,516,200 -45.5
03/03/2025
18.40
 8,238,400 18.44 18.48 18.28 793,800 11,700 18.0
28/02/2025
18.44
 10,152,100 18.52 18.56 18.24 1,042,900 1,336,500 -6.7
27/02/2025
18.56
 8,369,500 18.44 18.56 18.28 782,900 117,500 15.3
26/02/2025
18.44
 7,301,400 18.60 18.64 18.44 43,600 205,200 -3.7
25/02/2025
18.56
 12,021,400 18.80 18.80 18.44 19,900 4,145,100 -95.8
24/02/2025
18.76
 13,634,400 18.40 18.80 18.32 2,164,600 606,600 36.2
21/02/2025
18.44
 11,653,000 18.28 18.56 18.24 517,900 485,900 0.7
20/02/2025
18.28
 10,818,400 18.28 18.32 18.20 809,400 1,622,200 -18.5
19/02/2025
18.24
 7,816,600 18.16 18.28 18.08 111,200 327,000 -4.9
18/02/2025
18.16
 8,806,800 18.12 18.24 18.08 597,100 1,514,500 -20.8
17/02/2025
18.12
 9,434,400 18.36 18.36 18.08 248,300 3,457,300 -72.9
14/02/2025
18.28
 8,445,600 18.28 18.32 18.20 1,222,400 111,200 25.3
13/02/2025
18.16
 6,936,600 18.04 18.16 18 638,800 677,300 -0.9
12/02/2025
18.04
 8,276,900 18.16 18.24 18.04 664,600 317,100 7.9
11/02/2025
18.04
 9,757,100 18.20 18.28 18 1,610,500 1,306,300 7.0
10/02/2025
18.08
 8,572,100 18 18.28 18 135,900 722,800 -13.3
07/02/2025
18.32
 8,903,300 18.48 18.48 18.28 649,400 748,600 -2.3
06/02/2025
18.36
 12,839,500 18.16 18.44 18.12 1,345,000 1,058,000 6.5
05/02/2025
18.08
 6,231,800 18.08 18.24 18.04 643,100 688,300 -1.0
04/02/2025
18.08
 7,138,100 17.96 18.24 17.92 659,000 859,500 -4.5
03/02/2025
18.44
 10,152,100 18.52 18.56 18.24 1,042,900 1,336,500 -6.7
31/01/2025
21.44
 9,753,600 21.36 21.60 21.20 3,282,500 1,571,600 46.0
30/01/2025
21.44
 9,753,600 21.36 21.60 21.20 3,282,500 1,571,600 46.0
29/01/2025
21.44
 9,753,600 21.36 21.60 21.20 3,282,500 1,571,600 46.0
28/01/2025
21.44
 9,753,600 21.36 21.60 21.20 3,282,500 1,571,600 46.0
27/01/2025
21.44
 9,753,600 21.36 21.60 21.20 3,282,500 1,571,600 46.0
24/01/2025
18.12
 11,218,800 17.96 18.52 17.96 2,819,000 643,200 50.2
23/01/2025
17.92
 13,211,500 17.56 18.36 17.52 3,251,700 559,000 60.4
22/01/2025
17.60
 19,175,000 18.16 18.16 17.60 1,923,200 595,000 30.0
21/01/2025
18.12
 13,007,200 18.60 18.68 17.88 1,687,600 2,818,900 -24.9
20/01/2025
18.40
 20,689,500 18 18.48 17.60 8,273,600 3,251,700 114.0
17/01/2025
18
 13,331,000 17.28 18 17.12 3,284,900 1,922,900 29.9
16/01/2025
17.36
 11,703,600 17.36 17.48 17.16 588,300 2,867,500 -49.3
15/01/2025
17.32
 7,970,900 16.92 17.32 16.92 2,668,800 693,600 42.6
14/01/2025
16.92
 12,557,900 17.40 17.44 16.88 1,820,900 2,371,300 -11.8
13/01/2025
17.36
 14,703,300 16.96 17.48 16.96 4,682,000 1,363,200 71.6
10/01/2025
17.28
 16,004,300 17.84 17.88 17.28 3,001,700 1,063,400 42.6
09/01/2025
17.88
 18,307,900 18.48 18.64 17.84 3,377,000 1,333,700 46.3
08/01/2025
18.64
 18,480,600 19.36 19.40 18.60 2,826,900 736,000 48.9
07/01/2025
19.40
 8,626,500 19.64 19.64 19.28 1,337,200 1,632,800 -7.2
06/01/2025
19.60
 6,407,500 19.56 19.68 19.32 882,100 451,400 10.5
03/01/2025
19.56
 7,212,300 20 20 19.40 226,100 2,352,500 -52.0
02/01/2025
20.08
 12,600,700 20.36 20.40 19.56 2,999,900 2,809,800 4.8
01/01/2025
20.40
 9,184,500 21.08 21.08 20.20 160,400 1,997,300 -47.0
31/12/2024
20.40
 9,184,500 21.08 21.08 20.20 160,400 1,997,300 -47.0
30/12/2024
21.32
 10,589,200 19.96 21.32 19.52 3,845,500 1,318,000 69.2
27/12/2024
19.96
 12,436,100 19.32 19.96 19.28 3,207,700 752,300 60.5
26/12/2024
19.32
 7,888,400 19.12 19.32 18.96 398,800 638,600 -5.7
25/12/2024
19.12
 10,201,000 18.76 19.16 18.72 1,206,100 174,600 24.5
24/12/2024
18.72
 5,349,600 18.72 18.72 18.44 0 0 0
23/12/2024
18.72
 4,864,700 18.80 18.80 18.60 300,968 20,371 6.5
20/12/2024
18.72
 7,031,200 18.80 18.88 18.52 329,600 1,224,500 -20.8
19/12/2024
18.80
 10,108,500 18.88 18.88 18.56 926,900 876,500 1.2
18/12/2024
19.04
 8,357,500 19.04 19.20 18.92 2,986,200 205,700 66.0
17/12/2024
19.04
 8,721,000 19.08 19.12 18.92 2,977,600 1,637,200 31.8
16/12/2024
19
 7,804,900 18.92 19 18.80 3,873,500 796,900 72.6
13/12/2024
18.96
 8,994,700 19.16 19.20 18.68 3,295,097 957,800 55.3
12/12/2024
19.12
 12,025,700 18.92 19.16 18.92 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
18.88
 14,899,100 18.88 18.96 18.64 3,410,660 1,859,200 36.4
10/12/2024
18.67
 19,907,400 18 18.67 17.97 2,776,500 1,833,100 25.4
09/12/2024
18
 9,301,700 17.93 18.07 17.80 625,000 1,317,400 -18.7
06/12/2024
17.90
 7,606,400 17.83 17.93 17.70 634,700 1,110,115 -12.7
05/12/2024
17.80
 9,434,400 17.30 17.80 17.27 1,286,200 237,700 27.4
04/12/2024
17.27
 6,699,700 17.37 17.43 17.20 121,300 1,275,200 -29.9
03/12/2024
17.37
 11,353,100 17.27 17.43 17.07 764,900 2,487,300 -44.5
02/12/2024
16.93
 5,374,800 16.93 17 16.83 356,700 620,900 -6.7
29/11/2024
16.90
 5,931,800 16.90 17 16.77 229,900 2,068,500 -46.6
28/11/2024
16.87
 7,320,300 16.80 17.03 16.63 87,900 2,785,600 -67.9
27/11/2024
16.77
 7,045,500 16.70 16.90 16.67 891,000 1,518,700 -15.8
26/11/2024
16.70
 6,538,600 16.47 16.80 16.43 613,200 231,100 9.5
25/11/2024
16.47
 7,384,100 16.47 16.53 16.43 368,200 2,038,900 -41.3
22/11/2024
16.47
 7,859,300 16.53 16.60 16.43 812,200 1,868,500 -26.1
21/11/2024
16.53
 8,075,200 16.43 16.53 16.27 1,207,000 1,447,700 -5.9
20/11/2024
16.43
 9,631,000 16.40 16.57 16.20 765,300 2,921,700 -53.1
19/11/2024
16.43
 8,273,100 16.40 16.57 16.30 1,219,200 2,934,200 -42.3
18/11/2024
16.37
 10,096,600 16.43 16.60 16.17 2,636,000 2,569,500 1.7
15/11/2024
16.47
 9,616,400 16.83 16.83 16.40 913,000 2,281,300 -34.0
14/11/2024
16.83
 7,753,800 17.10 17.10 16.80 863,700 3,076,500 -56.1
13/11/2024
17.10
 7,335,200 17.13 17.30 17 146,500 1,826,600 -43.1
12/11/2024
17.20
 6,514,900 16.87 17.27 16.87 213,900 1,172,500 -24.5
11/11/2024
17.03
 8,246,300 17.50 17.50 16.90 187,000 2,849,600 -68.2
08/11/2024
17.50
 7,433,500 17.50 17.50 17.27 223,700 1,281,700 -27.6
07/11/2024
17.50
 6,379,400 17.63 17.67 17.47 641,100 2,090,600 -38.2
06/11/2024
17.60
 6,167,600 17.37 17.60 17.37 830,000 2,092,800 -33.0
05/11/2024
17.37
 5,509,200 17.33 17.50 17.27 286,300 1,071,600 -20.5
04/11/2024
17.37
 7,428,000 17.73 17.73 17.37 1,222,800 2,164,300 -24.7
01/11/2024
17.70
 8,688,200 17.93 17.97 17.70 1,297,500 2,331,000 -27.6
31/10/2024
17.93
 8,318,800 18.13 18.13 17.93 397,000 2,683,800 -61.8
30/10/2024
18.13
 6,908,500 18.20 18.23 18.03 1,382,100 1,535,100 -4.2
29/10/2024
18.20
 8,177,200 17.83 18.27 17.80 917,600 407,000 13.9
28/10/2024
17.77
 6,196,300 17.90 17.93 17.67 165,300 1,397,100 -32.8
25/10/2024
17.93
 5,776,300 17.93 17.93 17.77 235,100 199,000 1.0
24/10/2024
17.93
 5,794,800 17.97 17.97 17.73 181,800 413,500 -6.2
23/10/2024
17.97
 7,162,200 18 18 17.73 112,500 1,135,800 -27.4
22/10/2024
18
 7,158,800 17.97 18 17.80 206,200 180,200 0.7
21/10/2024
17.97
 5,196,000 18 18.03 17.90 54,200 43,400 0.3

Chính sách bảo mật | Điều khoản sử dụng |