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)
14/08/2023
8.79
 2,092,200 8.73 8.79 8.71 0 658,900 -11.2
11/08/2023
8.73
 2,731,900 8.84 8.84 8.68 38,100 354,800 -5.4
10/08/2023
8.81
 1,974,900 8.89 8.94 8.79 419,200 350,000 1.2
09/08/2023
8.86
 2,485,900 8.91 8.91 8.79 62,400 28,400 0.6
08/08/2023
8.89
 3,477,800 8.91 8.96 8.86 485,600 37,900 7.8
07/08/2023
8.89
 3,127,800 8.86 8.96 8.84 6,500 419,200 -7.1
04/08/2023
8.79
 3,101,900 8.84 8.89 8.79 11,700 62,400 -0.9
03/08/2023
8.81
 2,243,400 8.91 8.99 8.81 235,300 485,600 -4.3
02/08/2023
8.91
 1,483,100 8.99 8.99 8.89 240,900 6,500 4.1
01/08/2023
8.99
 4,472,400 9.02 9.04 8.91 1,066,900 11,700 18.5
31/07/2023
8.89
 3,003,900 8.81 8.91 8.81 632,100 235,300 6.9
28/07/2023
8.84
 2,838,800 8.84 8.86 8.79 1,019,100 240,800 13.4
27/07/2023
8.81
 7,347,400 8.81 9.09 8.76 5,015,400 994,900 69.6
26/07/2023
8.81
 2,965,200 8.81 8.81 8.73 2,089,600 632,100 25.0
25/07/2023
8.81
 3,664,100 8.79 8.86 8.73 1,847,600 953,900 15.4
24/07/2023
8.84
 2,302,500 8.86 8.86 8.76 1,059,600 549,700 8.8
21/07/2023
8.81
 3,817,000 8.71 8.81 8.61 1,637,700 365,300 21.6
20/07/2023
8.71
 4,674,400 8.68 8.71 8.63 3,070,100 1,567,300 25.5
19/07/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
19/07/2023
8.63
 3,317,800 8.66 8.66 8.55 628,600 334,400 5.0
18/07/2023
8.42
 3,376,800 8.44 8.44 8.37 753,400 541,600 4.0
17/07/2023
8.42
 2,931,400 8.46 8.46 8.37 347,500 565,800 -4.1
14/07/2023
8.42
 4,626,100 8.33 8.42 8.26 1,378,500 484,000 16.8
13/07/2023
8.29
 1,681,400 8.26 8.31 8.22 268,300 560,200 -5.4
12/07/2023
8.26
 1,461,900 8.31 8.31 8.22 276,200 456,300 -3.3
11/07/2023
8.29
 2,771,300 8.17 8.29 8.17 440,200 419,200 0.4
10/07/2023
8.17
 3,252,500 8.20 8.24 8.13 586,700 1,993,300 -25.8
07/07/2023
8.17
 2,186,200 8.11 8.20 8.08 281,200 421,400 -2.6
06/07/2023
8.11
 4,066,200 8.22 8.24 8.06 718,500 2,671,400 -35.8
05/07/2023
8.22
 2,811,300 8.31 8.31 8.22 611,900 1,266,500 -12.1
04/07/2023
8.26
 1,666,900 8.24 8.33 8.22 405,100 869,900 -8.6
03/07/2023
8.22
 1,849,600 8.31 8.35 8.22 154,200 829,500 -12.5
30/06/2023
8.29
 3,043,000 8.24 8.35 8.15 150,100 275,100 -2.3
29/06/2023
8.17
 3,030,800 8.35 8.37 8.15 643,800 442,300 3.7
28/06/2023
8.35
 1,909,900 8.33 8.37 8.29 337,300 311,900 0.5
27/06/2023
8.33
 1,765,100 8.35 8.37 8.31 757,500 445,600 5.8
26/06/2023
8.37
 1,944,200 8.31 8.42 8.29 371,900 492,900 -2.3
23/06/2023
8.31
 2,048,700 8.33 8.40 8.26 160,300 313,700 -2.9
22/06/2023
8.33
 2,142,600 8.33 8.40 8.29 824,700 99,100 13.6
21/06/2023
8.31
 1,644,700 8.26 8.31 8.20 401,000 606,000 -3.8
20/06/2023
8.33
 2,589,900 8.17 8.33 8.11 317,200 1,777,000 -26.7
19/06/2023
8.17
 2,289,700 8.24 8.29 8.17 559,900 1,753,300 -22.0
16/06/2023
8.29
 3,510,800 8.31 8.44 8.29 2,364,000 1,356,900 19.0
15/06/2023
8.31
 1,730,300 8.31 8.33 8.24 582,200 243,300 6.3
14/06/2023
8.31
 2,281,900 8.24 8.40 8.24 550,000 408,200 2.7
13/06/2023
8.29
 1,137,000 8.22 8.29 8.20 69,900 287,400 -4.0
12/06/2023
8.20
 2,593,000 8.33 8.33 8.17 488,800 2,094,300 -29.6
09/06/2023
8.24
 2,312,200 8.31 8.35 8.20 392,800 1,205,000 -15.1
08/06/2023
8.33
 2,181,900 8.51 8.51 8.33 188,500 403,600 -4.1
07/06/2023
8.46
 1,879,500 8.55 8.55 8.44 374,800 401,900 -0.5
06/06/2023
8.55
 3,518,300 8.46 8.55 8.42 2,380,600 308,300 39.5
05/06/2023
8.49
 3,207,300 8.55 8.60 8.44 1,176,600 374,800 15.3
02/06/2023
8.49
 4,897,100 8.33 8.51 8.31 441,900 561,700 -2.2
01/06/2023
8.29
 2,472,700 8.20 8.29 8.06 884,500 850,800 0.8
31/05/2023
8.20
 1,943,600 8.31 8.33 8.17 139,200 689,500 -10.2
30/05/2023
8.37
 2,316,000 8.42 8.42 8.29 1,164,800 766,600 7.5
29/05/2023: Cổ tức tiền mặt tỉ lệ: 10%
29/05/2023
8.37
 2,299,100 8.29 8.42 8.29 1,077,900 327,500 14.1
26/05/2023
8.24
 1,205,500 8.26 8.26 8.20 40,400 55,000 -0.3
25/05/2023
8.24
 1,669,200 8.24 8.24 8.18 728,700 962,500 -4.5
24/05/2023
8.24
 1,704,900 8.24 8.28 8.20 987,900 398,400 11.5
23/05/2023
8.24
 1,760,700 8.24 8.26 8.18 435,600 562,100 -2.5
22/05/2023
8.22
 1,826,800 8.16 8.24 8.16 441,800 484,000 -0.8
19/05/2023
8.20
 1,478,700 8.26 8.26 8.13 424,300 318,100 2.1
18/05/2023
8.20
 1,943,200 8.28 8.28 8.18 145,700 752,200 -11.8
17/05/2023
8.28
 1,869,100 8.24 8.28 8.22 1,172,900 58,100 21.8
16/05/2023
8.24
 1,586,300 8.24 8.26 8.20 691,900 322,200 7.2
15/05/2023
8.20
 2,679,100 8.20 8.30 8.20 87,100 233,700 -2.9
12/05/2023
8.20
 1,479,700 8.20 8.20 8.11 206,900 300,100 -1.8
11/05/2023
8.11
 1,270,700 8.11 8.16 8.07 298,000 164,900 2.6
10/05/2023
8.09
 976,300 8.11 8.11 8.03 121,100 90,900 0.6
09/05/2023
8.05
 1,228,900 8.16 8.20 8.05 487,700 266,700 4.3
08/05/2023
8.11
 2,453,900 8.07 8.20 8.05 1,365,600 470,100 17.2
05/05/2023
8.05
 1,320,900 7.94 8.05 7.88 930,500 262,400 12.7
04/05/2023
7.94
 810,600 7.90 8.01 7.90 408,000 327,100 1.5
28/04/2023
7.94
 1,177,200 8.03 8.07 7.94 322,900 116,000 3.9
27/04/2023
8.03
 962,100 7.99 8.05 7.88 541,700 195,500 6.6
26/04/2023
7.99
 1,420,500 7.75 7.99 7.73 668,710 363,850 5.8
25/04/2023
7.75
 1,497,000 7.92 7.97 7.73 133,400 800,603 -12.2
24/04/2023
7.92
 1,244,700 8.07 8.11 7.88 301,900 477,709 -3.3
21/04/2023
7.94
 1,674,000 8.11 8.11 7.94 534,700 711,900 -3.3
20/04/2023
8.11
 914,500 8.05 8.16 8.03 384,800 17,900 7.0
19/04/2023
8.05
 1,205,500 8.18 8.18 8.05 428,200 523,100 -1.8
18/04/2023
8.18
 2,131,800 8.16 8.20 8.07 958,135 599,381 6.9
17/04/2023
8.16
 1,407,200 8.18 8.24 8.16 641,800 528,365 2.2
14/04/2023
8.24
 2,385,600 8.35 8.35 8.24 1,292,400 444,812 16.5
13/04/2023
8.33
 2,446,000 8.30 8.33 8.16 1,562,900 317,200 24.5
12/04/2023
8.30
 2,952,300 8.26 8.33 8.26 2,079,700 451,500 32.0
11/04/2023
8.26
 2,261,800 8.28 8.33 8.16 917,600 234,063 13.4
10/04/2023
8.33
 3,730,900 8.24 8.35 8.24 2,768,744 133,600 51.9
07/04/2023
8.22
 2,687,600 8.24 8.30 8.11 452,500 462,200 -0.2
06/04/2023
8.30
 5,187,200 8.33 8.49 8.26 3,273,700 623,600 52.1
05/04/2023
8.33
 4,710,400 8.16 8.33 8.11 1,749,500 347,325 27.6
04/04/2023
8.09
 2,250,600 8.11 8.16 8.05 169,600 364,987 -3.7
03/04/2023
8.18
 2,932,500 8.22 8.24 8.03 765,200 314,800 8.7
31/03/2023
8.13
 5,629,100 7.90 8.20 7.90 2,789,240 919,500 36.0
30/03/2023
7.90
 5,788,600 7.73 7.99 7.73 1,195,360 574,806 11.6
29/03/2023
7.65
 1,069,700 7.69 7.75 7.63 280,337 200,800 1.4
28/03/2023
7.67
 2,171,200 7.69 7.73 7.59 1,083,135 647,650 7.9
27/03/2023
7.69
 1,265,000 7.69 7.71 7.56 815,935 234,781 10.6
24/03/2023
7.63
 1,377,400 7.48 7.69 7.48 1,023,800 163,200 15.5
23/03/2023
7.46
 1,840,000 7.46 7.50 7.40 1,420,700 907,500 9.1

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