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)
28/10/2024
14.21
 6,196,300 14.32 14.35 14.13 165,300 1,397,100 -32.8
25/10/2024
14.35
 5,776,300 14.35 14.35 14.21 235,100 199,000 1.0
24/10/2024
14.35
 5,794,800 14.37 14.37 14.19 181,800 413,500 -6.2
23/10/2024
14.37
 7,162,200 14.40 14.40 14.19 112,500 1,135,800 -27.4
22/10/2024
14.40
 7,158,800 14.37 14.40 14.24 206,200 180,200 0.7
21/10/2024
14.37
 5,196,000 14.40 14.43 14.32 54,200 43,400 0.3
18/10/2024
14.40
 8,427,200 14.24 14.40 14.21 898,100 1,434,700 -14.4
17/10/2024
14.19
 10,759,100 14.40 14.40 14.19 98,600 4,665,100 -122.2
16/10/2024
14.43
 10,507,300 14.43 14.43 14.21 77,200 2,387,900 -62.2
15/10/2024
14.48
 7,200,200 14.43 14.51 14.37 81,800 689,700 -16.4
14/10/2024
14.40
 7,891,200 14.61 14.64 14.40 26,600 211,900 -5.1
11/10/2024
14.59
 7,401,900 14.64 14.64 14.45 506,400 1,928,700 -38.8
10/10/2024
14.64
 10,627,400 14.45 14.69 14.45 1,128,700 1,084,300 1.2
09/10/2024
14.40
 11,084,500 14.53 14.53 14.35 664,700 4,392,300 -100.8
08/10/2024
14.51
 10,072,500 14.35 14.67 14.21 541,000 1,808,700 -34.3
07/10/2024
14.32
 9,450,800 14.56 14.56 14.24 543,300 3,802,000 -87.7
04/10/2024
14.56
 8,692,200 14.77 14.77 14.56 370,800 2,193,900 -50.1
03/10/2024
14.75
 9,384,500 14.72 14.93 14.67 390,100 1,074,500 -18.9
02/10/2024
14.69
 9,025,400 14.88 14.93 14.64 71,500 2,298,000 -61.6
01/10/2024
14.93
 9,913,000 15.04 15.07 14.85 593,400 3,969,400 -94.5
30/09/2024
15.04
 9,164,400 15.15 15.15 14.80 116,600 704,200 -16.5
27/09/2024
15.09
 10,545,600 15.15 15.25 14.99 1,162,300 1,206,600 -1.2
26/09/2024
15.09
 18,888,500 14.53 15.15 14.51 5,740,900 1,950,300 105.1
25/09/2024
14.53
 7,297,900 14.45 14.59 14.40 745,200 849,000 -2.8
24/09/2024
14.40
 6,297,900 14.40 14.43 14.29 474,100 1,681,500 -32.6
23/09/2024
14.40
 6,282,800 14.45 14.48 14.29 625,100 638,800 -0.4
20/09/2024
14.43
 8,364,200 14.35 14.51 14.32 373,200 756,500 -10.4
19/09/2024
14.32
 6,303,300 14.24 14.35 14.19 667,900 1,030,600 -9.7
18/09/2024
14.24
 5,821,600 14.16 14.27 14.11 402,700 830,100 -11.4
17/09/2024
14.19
 4,479,300 14 14.19 13.87 154,100 126,100 0.7
16/09/2024
13.97
 4,191,800 14.08 14.08 13.89 267,000 447,900 -4.8
13/09/2024
14.08
 4,032,600 14.03 14.13 13.95 497,900 798,600 -8.0
12/09/2024
13.97
 4,889,300 14.11 14.11 13.95 137,300 1,927,200 -47.0
11/09/2024
14.05
 5,068,700 14.03 14.08 13.84 233,500 1,240,600 -26.3
10/09/2024
14.03
 6,282,900 14.19 14.19 13.92 141,300 2,278,400 -56.4
09/09/2024
14.13
 5,326,000 14.29 14.29 13.95 158,700 785,900 -16.5
06/09/2024
14.27
 5,215,000 14.37 14.40 14.24 140,300 1,936,000 -48.2
05/09/2024
14.37
 5,827,700 14.51 14.51 14.24 148,300 884,900 -19.8
04/09/2024
14.45
 5,516,300 14.64 14.67 14.32 42,500 1,409,300 -37.0
30/08/2024
14.77
 5,893,000 14.64 14.77 14.56 143,600 1,103,000 -26.3
29/08/2024
14.59
 7,434,500 14.45 14.75 14.43 318,500 1,411,000 -30.0
28/08/2024
14.43
 5,199,200 14.51 14.53 14.37 140,800 1,543,400 -38.0
27/08/2024
14.45
 5,215,000 14.48 14.51 14.37 61,700 910,500 -23.0
26/08/2024
14.45
 6,164,700 14.48 14.51 14.32 667,100 803,000 -3.6
23/08/2024
14.45
 4,869,600 14.45 14.48 14.32 549,700 1,317,900 -20.7
22/08/2024
14.45
 5,339,600 14.45 14.51 14.27 257,300 1,803,000 -41.6
21/08/2024
14.45
 6,467,600 14.29 14.53 14.24 1,047,300 1,128,700 -2.2
20/08/2024
14.29
 4,932,200 14.37 14.48 14.24 104,200 1,432,200 -35.7
19/08/2024
14.40
 5,279,700 14.48 14.61 14.32 195,600 1,435,000 -33.5
16/08/2024
14.43
 8,742,200 14.08 14.43 13.84 128,900 1,095,300 -25.3
15/08/2024
13.95
 6,473,900 13.81 14.29 13.81 1,522,500 1,658,600 -3.4
14/08/2024
13.81
 4,991,000 13.97 13.97 13.73 513,400 2,566,500 -53.4
13/08/2024
13.84
 5,394,200 13.68 13.92 13.55 670,700 1,513,800 -21.9
12/08/2024
13.63
 9,878,100 13.65 13.87 13.44 77,700 5,098,600 -128.5
09/08/2024
13.60
 5,239,300 13.49 13.68 13.36 1,027,800 595,100 11.1
08/08/2024
13.31
 8,031,000 13.09 13.60 13.09 325,700 1,128,000 -20.1
07/08/2024
13.25
 6,343,600 13.28 13.33 12.93 748,600 1,980,100 -30.1
06/08/2024
13.25
 6,422,100 13.33 13.49 12.99 1,719,700 3,035,100 -32.1
05/08/2024
13.07
 10,161,400 13.71 13.87 12.96 975,100 2,551,500 -39.2
02/08/2024
13.92
 9,696,000 13.65 13.92 13.28 2,882,700 2,589,700 7.9
01/08/2024
13.76
 8,071,100 14.05 14.24 13.71 776,500 2,027,100 -32.8
31/07/2024
14.03
 9,079,800 13.55 14.03 13.52 1,868,300 485,000 36.3
30/07/2024
13.49
 4,972,000 13.47 13.49 13.36 104,600 98,000 0.2
29/07/2024
13.47
 5,021,800 13.41 13.47 13.36 104,600 98,000 0.2
26/07/2024
13.39
 5,576,500 13.36 13.49 13.31 677,400 1,066,300 -9.8
25/07/2024
13.36
 5,506,500 13.31 13.36 13.15 465,200 283,400 4.5
24/07/2024
13.36
 8,709,800 13.25 13.39 13.12 1,077,900 1,415,400 -8.5
23/07/2024
13.36
 8,620,200 13.52 13.55 13.23 333,800 1,153,000 -20.5
22/07/2024
13.49
 10,027,300 13.25 13.49 13.12 1,073,500 451,700 15.5
19/07/2024
13.31
 6,972,800 13.41 13.44 13.17 268,300 264,900 0.1
18/07/2024
13.39
 8,493,000 13.47 13.49 13.12 1,088,900 972,900 2.8
17/07/2024
13.44
 16,292,100 13.23 13.55 13.12 1,310,200 1,567,600 -6.4
16/07/2024
13.20
 7,322,900 13.04 13.23 12.99 1,204,000 101,300 27.3
15/07/2024
13.01
 8,550,900 12.91 13.04 12.85 2,665,600 2,273,300 9.5
12/07/2024: Cổ tức tiền mặt tỉ lệ: 10%
12/07/2024
12.88
 8,646,200 13.04 13.07 12.77 1,388,600 1,170,000 5.3
11/07/2024
12.96
 11,689,900 12.78 13.01 12.78 929,500 2,453,500 -38.3
10/07/2024
12.78
 8,233,300 12.93 13.01 12.70 640,800 2,398,200 -44.1
09/07/2024
12.93
 14,658,800 12.45 12.96 12.45 1,896,500 2,556,800 -16.0
08/07/2024
12.50
 7,293,100 12.55 12.55 12.40 500,400 1,627,900 -27.4
05/07/2024
12.50
 8,580,700 12.60 12.60 12.40 622,800 2,371,900 -42.6
04/07/2024
12.58
 8,139,900 12.60 12.60 12.45 920,100 228,000 17.0
03/07/2024
12.55
 11,840,200 12.40 12.55 12.40 1,664,800 155,200 36.8
02/07/2024
12.35
 16,713,500 11.86 12.40 11.86 3,513,100 2,700,200 19.5
01/07/2024
11.83
 5,484,400 11.78 11.86 11.68 292,000 1,362,400 -24.6
28/06/2024
11.78
 7,278,900 11.76 11.78 11.63 435,100 2,973,900 -58.0
27/06/2024
11.76
 8,826,400 11.63 11.91 11.53 1,125,000 3,009,700 -43.3
26/06/2024
11.63
 6,524,500 11.58 11.63 11.53 1,583,320 1,090,008 11.1
25/06/2024
11.58
 10,135,900 11.45 11.63 11.42 3,604,000 4,366,062 -17.2
24/06/2024
11.45
 9,514,100 11.86 11.91 11.45 480,900 3,005,200 -57.2
21/06/2024
11.86
 7,157,200 12.09 12.09 11.86 113,700 1,185,300 -24.9
20/06/2024
12.09
 7,769,900 12.11 12.17 11.94 81,700 743,500 -15.6
19/06/2024
12.14
 6,746,800 12.17 12.17 11.94 217,100 71,600 3.4
18/06/2024
12.14
 6,053,600 12.09 12.17 12.04 322,500 108,900 5.0
17/06/2024
12.06
 8,354,900 12.27 12.29 11.94 154,330 4,458,266 -101.2
14/06/2024
12.27
 7,372,600 12.40 12.42 12.27 30,800 1,171,200 -27.5
13/06/2024
12.35
 8,022,300 12.40 12.42 12.24 0 0 0
12/06/2024
12.29
 6,457,000 12.09 12.29 11.99 326,200 525,808 -4.6
11/06/2024
12.06
 6,377,300 12.27 12.29 12.04 158,900 1,496,287 -31.7
10/06/2024
12.24
 5,190,200 12.17 12.24 12.11 361,400 1,249,900 -21.1
07/06/2024
12.14
 4,588,000 12.17 12.22 12.06 163,900 1,235,900 -25.4

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