Trang chủ > Công cụ đầu tư > Thống kê giao dịch
HOSE | HNX | UPCoM 

CHỈ SỐ CHỨNG KHOÁN HNX

Chỉ số HNX-INDEX: 220.8 -5.4 (-2.39%)
Chọn ngày  :   
KẾT QUẢ GIAO DỊCH TỔNG HỢP HNX
  Khối lượng giao dịch Giá trị giao dịch trđ   Giao dịch khớp lệnh của cổ phiếu
Số lệnh (+/-)% Khối lượng (+/-)%
Giao dịch toàn thị trường 129,457,431 100% 2,598,242.876 100% Đặt mua 80,158 38.16% 162,030,900 43.8%
Giao dịch khớp lệnh của cổ phiếu 127,734,425 98.67% 2,550,275.06 98.15% Đặt bán 50,480 27.4% 169,443,700 30.6%
Giao dịch thỏa thuận của cổ phiếu 1,723,006 1.33% 47,967.816 1.85% Chênh lệch mua - bán 29,678   -7,412,800  
Đơn vị tính: Khối lượng (cổ phiếu) ; Giá trị (triệu đồng) ; Vốn hoá TT (triệu đồng) ,(*)Giá :Giá bình quân đợt 2; (+/-)% : Chênh lệch so với phiên trước
GIAO DỊCH KHỚP LỆNH TRONG NƯỚC
STT Mã CK KLCP
đang NY 		Giá tham
chiếu 		Giá
mở 		Giá
đóng 		Thay đổi Giá cao
nhất 		Giá thấp
nhất 		Giá bình quân Khối
lượng 		Giá trị Tổng lệnh đặt Tổng KL đặt
Ký hiệu +/- % Mua Bán Mua Bán
1 AAV
68,987,661 3,300 3,300 3,300 0 0 3,500 3,200 3,320 532,960 1,770 174 237 914,100 830,100
2 ADC
3,977,936 18,100 18,000 18,000 -100 -0.55 18,000 18,000 18,000 600 11 13 9 4,300 13,300
3 ALT
6,172,523 17,600 17,600 17,600 0 0 17,600 17,600 17,600 2 0 0 12 0 9,700
4 AMC
2,850,000 18,900 18,900 18,900 0 0 18,900 18,900 18,900 0 0 4 7 7,200 1,900
5 AME
65,200,000 6,900 6,900 6,900 0 0 6,900 6,900 6,900 0 0 2 7 600 2,900
6 AMV
131,105,650 3,200 3,100 3,100 -100 -3.13 3,200 3,000 3,092 742,182 2,295 602 438 1,917,100 2,209,200
7 API
84,083,976 4,000 4,000 3,700 -300 -7.5 4,000 3,700 3,825 364,809 1,389 284 148 633,300 622,800
8 APS
83,000,000 5,400 5,400 5,300 -100 -1.85 5,400 5,200 5,290 446,801 2,364 400 256 679,000 864,800
9 ARM
3,111,283 26,700 29,300 29,300 2,600 9.74 29,300 29,300 29,300 100 3 2 2 200 800
10 ATS
3,500,000 9,100 10,000 10,000 900 9.89 10,000 10,000 10,000 100 1 3 2 800 100
11 BAB
895,933,642 12,400 12,200 12,000 -400 -3.23 12,300 11,900 12,023 24,192 291 54 34 53,600 53,900
12 BAX
8,200,000 40,000 39,900 39,000 -1,000 -2.5 39,900 39,000 39,289 904 36 9 11 1,300 6,900
13 BBS
6,000,000 11,000 11,000 11,000 0 0 11,000 11,000 11,000 0 0 1 1 400 2,000
14 BCC
123,209,812 8,100 8,100 8,000 -100 -1.23 8,100 7,800 7,950 217,948 1,733 315 182 317,800 435,800
15 BCF
32,283,180 28,900 28,900 28,900 0 0 28,900 28,900 28,900 0 0 11 17 6,000 12,300
16 BDB
1,126,474 13,000 13,000 13,000 0 0 13,000 13,000 13,000 0 0 1 5 100 3,800
17 BED
3,000,000 33,000 33,000 33,000 0 0 33,000 33,000 33,000 0 0 0 0 0 0
18 BKC
11,737,728 6,900 6,900 6,900 0 0 6,900 6,900 6,900 0 0 3 7 1,400 1,800
19 BNA
24,999,855 9,900 9,900 9,600 -300 -3.03 9,900 9,500 9,705 80,404 780 106 60 188,900 164,100
20 BPC
3,800,000 9,300 9,300 9,300 0 0 9,300 9,300 9,300 0 0 1 7 0 7,100
21 BSC
3,150,747 12,000 12,000 12,000 0 0 12,000 12,000 12,000 0 0 0 1 0 100
22 BST
1,100,000 14,800 15,300 15,300 500 3.38 15,300 15,300 15,300 197 3 6 4 1,300 1,200
23 BTS
123,559,858 5,500 5,300 5,400 -100 -1.82 5,400 5,300 5,309 7,700 41 31 34 22,900 71,800
24 BTW
9,360,000 39,900 36,300 36,300 -3,600 -9.02 36,300 36,300 36,300 200 7 3 3 500 500
25 BVS
72,233,937 32,600 32,700 32,400 -200 -0.61 33,500 30,700 32,166 1,227,693 39,495 1,165 941 1,496,400 1,368,000
26 BXH
3,012,040 24,600 25,900 25,900 1,300 5.28 25,900 25,900 25,900 300 8 1 4 300 1,000
27 C69
61,799,972 6,700 6,600 6,300 -400 -5.97 6,700 6,200 6,430 431,802 2,771 266 175 528,100 770,400
28 CAG
13,800,000 7,900 7,900 8,600 700 8.86 8,600 7,900 8,532 97,224 830 155 65 580,600 97,200
29 CAN
5,000,000 45,700 45,700 45,700 0 0 45,700 45,700 45,700 0 0 3 1 1,100 500
30 CAP
10,052,920 64,500 64,500 63,000 -1,500 -2.33 64,500 62,000 62,861 61,842 3,888 213 106 111,400 104,500
31 CCR
24,501,817 12,400 11,600 11,600 -800 -6.45 11,600 11,600 11,600 100 1 3 11 700 4,500
32 CDN
99,000,000 27,000 27,000 27,000 0 0 27,000 27,000 27,000 8 0 35 15 27,100 7,500
33 CEO
514,678,760 19,000 17,100 17,700 -1,300 -6.84 19,000 17,100 18,285 14,570,926 265,917 10,689 5,221 17,043,500 18,442,500
34 CET
6,050,000 6,000 6,600 6,600 600 10 6,600 6,100 6,592 28,500 188 30 13 32,500 28,500
35 CIA
19,709,904 9,800 10,200 9,800 0 0 10,200 9,700 9,741 12,500 122 35 35 29,600 43,700
36 CJC
8,000,000 25,800 25,800 25,800 0 0 25,800 25,800 25,800 0 0 0 2 0 400
37 CKV
4,050,000 16,000 16,000 16,000 0 0 16,000 16,000 16,000 0 0 0 1 0 1,900
38 CLH
12,000,000 24,400 24,600 24,000 -400 -1.64 24,600 23,500 23,807 41,800 996 115 51 63,400 238,900
39 CLM
11,000,000 73,000 73,000 73,000 0 0 73,000 73,000 73,000 200 15 3 2 1,900 300
40 CMC
4,561,050 6,100 6,100 6,100 0 0 6,100 6,100 6,100 0 0 3 0 3,300 0
41 CMS
25,452,500 12,900 13,000 11,700 -1,200 -9.3 13,000 11,700 12,029 146,600 1,756 244 136 159,700 219,400
42 CPC
4,303,050 17,900 17,900 17,900 0 0 17,900 17,900 17,900 1,500 27 12 18 9,200 35,500
43 CSC
31,174,719 28,200 27,500 27,600 -600 -2.13 28,300 27,500 27,691 55,907 1,548 135 94 86,200 93,300
44 CTB
13,680,000 24,000 24,000 24,000 0 0 24,000 24,000 24,000 0 0 0 4 0 2,500
45 CTC
15,799,926 1,300 1,300 1,300 0 0 1,300 1,300 1,300 0 0 0 0 0 0
46 CTP
12,099,992 4,000 4,000 4,000 0 0 4,300 3,800 4,042 45,814 185 49 66 90,400 328,100
47 CTT
4,697,351 17,000 17,000 17,000 0 0 17,000 17,000 17,000 0 0 1 0 700 0
48 CVN
29,699,991 2,800 2,800 2,900 100 3.57 2,900 2,700 2,791 109,680 306 98 102 469,600 531,200
49 CX8
2,553,771 7,500 7,500 7,400 -100 -1.33 7,500 7,400 7,500 200 1 4 6 400 2,700
50 D11
6,551,965 11,500 11,500 11,500 0 0 11,500 11,500 11,500 1,000 12 15 18 7,800 8,600
51 DAD
5,000,000 17,900 18,000 17,700 -200 -1.12 18,000 17,700 17,800 400 7 13 15 2,900 12,900
52 DAE
1,925,658 14,800 14,800 14,800 0 0 14,800 14,800 14,800 0 0 2 4 1,500 4,200
53 DC2
7,556,341 6,600 6,600 7,200 600 9.09 7,200 6,600 7,026 24,401 171 33 23 29,600 24,700
54 DDG
59,839,886 3,300 3,300 3,200 -100 -3.03 3,300 3,100 3,187 399,365 1,273 339 257 743,400 918,700
55 DHP
9,492,200 11,000 11,000 11,000 0 0 11,000 11,000 11,000 0 0 3 6 2,500 2,200
56 DHT
82,341,773 26,700 26,700 27,300 600 2.25 27,600 26,600 26,901 183,181 4,929 153 144 354,500 728,900
57 DIH
5,979,962 23,100 23,000 22,800 -300 -1.3 23,000 22,800 22,909 2,200 50 20 17 7,700 12,500
58 DL1
106,236,094 4,000 4,000 3,900 -100 -2.5 4,000 3,700 3,876 194,295 754 209 179 371,600 702,700
59 DNC
6,422,258 50,600 50,600 50,600 0 0 50,600 50,600 50,600 0 0 2 0 200 0
60 DNP
118,909,913 20,200 19,500 20,300 100 0.5 20,300 19,500 19,500 2,700 55 15 12 8,800 4,700
61 DP3
21,499,933 68,000 67,500 67,500 -500 -0.74 67,500 66,600 66,891 10,853 726 83 34 17,200 19,400
62 DPC
2,237,280 8,500 8,000 7,900 -600 -7.06 8,000 7,900 7,950 200 2 3 4 400 500
63 DS3
10,669,730 4,900 4,900 4,900 0 0 4,900 4,900 4,900 0 0 1 10 1,800 4,500
64 DST
32,300,000 3,500 3,400 3,300 -200 -5.71 3,500 3,300 3,340 257,705 859 157 87 301,200 387,900
65 DTC
10,000,000 3,800 3,800 3,800 0 0 3,900 3,800 3,829 3,148 12 22 14 21,000 11,100
66 DTD
49,344,416 25,200 25,500 23,800 -1,400 -5.56 25,500 23,300 24,377 966,659 23,531 948 745 1,235,500 1,281,700
67 DTG
7,263,210 41,900 41,900 42,800 900 2.15 42,900 41,500 41,889 4,698 197 25 30 14,300 14,100
68 DTK
682,767,475 10,800 10,400 10,700 -100 -0.93 10,700 10,200 10,395 2,206 23 16 17 10,700 14,100
69 DVG
28,000,000 2,500 2,500 2,500 0 0 2,500 2,400 2,475 113,500 282 172 80 281,200 385,400
70 DVM
35,650,000 11,800 11,800 11,800 0 0 11,800 11,500 11,658 781,008 9,110 213 227 1,110,000 1,407,700
71 DXP
59,910,133 12,800 12,800 12,700 -100 -0.78 13,000 12,600 12,803 252,282 3,227 272 246 439,200 513,200
72 EBS
10,219,484 11,400 10,700 11,400 0 0 11,400 10,700 10,773 4,000 43 4 4 6,200 5,300
73 ECI
1,860,000 24,500 24,500 24,500 0 0 24,500 24,500 24,500 0 0 0 0 0 0
74 EID
15,000,000 23,900 23,900 23,300 -600 -2.51 23,900 22,700 22,998 25,001 575 58 35 45,900 41,800
75 EVS
164,800,618 7,200 7,200 6,900 -300 -4.17 7,200 6,800 7,008 319,238 2,236 287 177 422,800 484,200
76 FID
24,715,958 2,200 2,300 2,100 -100 -4.55 2,300 2,100 2,139 170,488 362 141 107 527,600 414,300
77 GDW
9,500,000 25,500 25,500 25,500 0 0 25,500 25,500 25,500 0 0 3 2 700 200
78 GIC
12,120,000 15,800 14,400 15,500 -300 -1.9 15,700 14,400 14,763 1,637 24 14 23 7,400 20,400
79 GKM
31,434,237 29,000 29,200 29,200 200 0.69 29,200 28,000 28,713 1,100,410 31,598 106 119 1,113,900 1,115,000
80 GLT
10,456,092 17,700 17,600 17,600 -100 -0.56 17,600 17,600 17,600 100 2 7 3 1,700 3,500
81 GMA
19,999,999 48,800 48,800 48,800 0 0 48,800 48,800 48,800 0 0 0 0 0 0
82 GMX
9,040,697 19,000 19,000 19,000 0 0 19,000 19,000 19,000 6,250 119 27 11 10,600 15,200
83 HAD
4,000,000 16,200 16,200 16,200 0 0 16,200 16,200 16,200 0 0 1 9 100 7,100
84 HAT
3,123,000 52,000 46,800 46,800 -5,200 -10 46,800 46,800 46,800 100 5 4 4 2,200 500
85 HBS
32,999,980 7,800 7,800 7,600 -200 -2.56 7,800 7,500 7,633 59,700 456 119 64 85,600 115,500
86 HCC
6,518,586 10,800 10,800 10,800 0 0 10,800 10,800 10,800 0 0 12 12 9,800 9,500
87 HCT
2,016,385 9,500 9,500 9,500 0 0 9,500 9,500 9,500 0 0 2 1 300 100
88 HDA
27,599,967 4,200 4,000 4,400 200 4.76 4,400 4,000 4,036 1,150 5 18 13 11,100 15,900
89 HEV
1,000,000 30,000 30,000 30,000 0 0 30,000 30,000 30,000 0 0 0 1 0 2,700
90 HGM
12,600,000 48,400 48,400 48,400 0 0 48,400 48,400 48,400 700 34 4 2 2,300 1,300
91 HHC
16,425,000 82,500 74,500 74,500 -8,000 -9.7 74,500 74,500 82,500 235 18 3 16 500 2,800
92 HJS
20,999,900 33,900 33,900 33,900 0 0 33,900 33,900 33,900 0 0 9 10 3,400 2,700
93 HKT
6,135,029 3,600 3,500 3,500 -100 -2.78 3,500 3,500 3,500 100 0 7 4 1,000 1,700
94 HLC
25,415,199 13,900 13,100 13,100 -800 -5.76 13,100 12,700 13,082 3,554 46 18 18 9,000 49,300
95 HLD
20,000,000 26,900 26,900 26,500 -400 -1.49 26,900 25,600 26,091 32,900 860 100 61 61,600 46,300
96 HMH
13,199,847 14,400 14,400 14,400 0 0 14,400 14,400 14,400 0 0 2 6 10,100 14,900
97 HMR
5,612,444 18,500 19,900 17,000 -1,500 -8.11 19,900 16,700 17,006 151,908 2,583 230 152 160,900 200,600
98 HOM
74,769,131 3,900 3,900 3,900 0 0 3,900 3,700 3,783 9,500 36 61 36 74,400 46,400
99 HTC
16,499,993 20,700 20,700 20,700 0 0 20,700 20,700 20,700 0 0 5 0 3,800 0
100 HTP
91,804,980 13,600 13,600 14,300 700 5.15 14,800 13,600 14,154 1,075,190 15,221 382 441 1,209,300 1,255,900
101 HUT
892,511,965 17,100 15,800 16,800 -300 -1.75 17,100 15,800 16,531 4,370,199 72,559 2,128 1,681 6,102,300 6,426,100
102 HVT
10,988,059 64,700 60,100 64,500 -200 -0.31 64,500 60,100 60,100 1,900 119 15 24 11,700 22,700
103 ICG
20,000,000 7,500 7,200 7,300 -200 -2.67 7,300 7,200 7,226 3,700 27 20 14 10,100 14,900
104 IDC
329,999,929 54,500 54,500 51,800 -2,700 -4.95 54,800 51,800 52,643 3,282,201 172,587 3,224 1,930 3,814,200 3,883,800
105 IDJ
173,490,193 4,700 4,700 4,400 -300 -6.38 4,700 4,400 4,523 1,107,090 5,003 756 505 1,680,700 2,062,100
106 IDV
31,181,474 37,100 37,100 36,900 -200 -0.54 37,100 36,700 36,910 20,415 754 106 59 40,800 45,600
107 INC
1,800,000 21,700 21,700 21,700 0 0 21,700 21,700 21,700 0 0 0 0 0 0
108 INN
18,000,000 48,300 48,200 47,600 -700 -1.45 48,300 47,600 48,050 5,900 283 23 28 8,200 8,800
109 IPA
213,835,775 13,500 13,400 12,700 -800 -5.93 13,400 12,400 12,866 917,272 11,792 618 302 1,052,500 1,148,100
110 ITQ
31,843,305 2,900 2,900 2,800 -100 -3.45 2,900 2,700 2,783 251,544 700 166 118 471,100 862,200
111 IVS
69,350,000 11,500 11,500 11,100 -400 -3.48 11,500 10,900 11,144 228,624 2,547 230 141 334,500 325,000
112 KDM
7,100,000 19,400 19,400 19,300 -100 -0.52 19,400 18,700 19,056 13,500 258 30 27 27,100 44,300
113 KHS
12,090,969 10,600 11,600 9,800 -800 -7.55 11,600 9,800 11,467 2,700 31 8 5 7,100 3,000
114 KKC
5,200,000 5,500 6,000 6,000 500 9.09 6,000 5,200 5,733 600 3 8 7 1,900 800
115 KMT
9,846,562 10,600 10,600 10,600 0 0 10,600 10,600 10,600 0 0 0 1 0 100
116 KSD
12,000,000 3,300 3,200 3,200 -100 -3.03 3,200 3,200 3,200 10,500 34 13 11 15,700 21,600
117 KSF
300,000,000 40,600 40,500 40,600 0 0 40,700 40,500 40,566 15,500 629 42 37 25,700 28,400
118 KSQ
30,000,000 2,600 2,600 2,700 100 3.85 2,800 2,400 2,596 312,982 824 103 102 487,700 448,800
119 KST
5,992,020 12,800 12,800 12,800 0 0 12,800 12,800 12,800 0 0 0 3 0 900
120 KSV
200,000,000 28,100 28,100 28,100 0 0 28,100 27,600 27,855 4,800 134 39 37 15,300 16,200
121 KTS
5,070,000 44,200 45,000 44,800 600 1.36 45,000 42,700 43,538 800 35 9 16 2,700 8,200
122 KTT
2,955,000 3,600 3,900 3,800 200 5.56 3,900 3,800 3,900 1,130 4 14 5 2,400 1,300
123 L14
30,859,515 38,100 38,300 36,800 -1,300 -3.41 38,300 36,800 37,323 324,401 12,099 822 441 413,500 433,600
124 L18
38,116,528 37,500 37,500 37,400 -100 -0.27 37,600 36,000 37,003 63,147 2,338 233 140 115,600 78,600
125 L40
3,600,000 19,000 19,000 19,000 0 0 19,000 19,000 19,000 1,000 19 1 1 1,000 1,000
126 L43
3,500,000 2,700 2,700 2,700 0 0 2,700 2,700 2,700 0 0 2 11 0 2,300
127 L61
7,576,200 3,400 3,700 3,500 100 2.94 3,700 3,200 3,450 300 1 4 15 300 18,000
128 L62
8,298,243 2,200 2,300 2,000 -200 -9.09 2,400 2,000 2,114 11,500 24 20 26 11,500 104,800
129 LAS
112,856,400 21,700 21,500 19,600 -2,100 -9.68 21,500 19,600 19,933 3,757,870 74,884 1,617 835 3,757,400 4,861,500
130 LBE
1,999,934 25,000 25,000 25,000 0 0 25,000 25,000 25,000 0 0 0 1 0 1,100
131 LCD
1,474,000 24,100 24,100 24,100 0 0 24,100 24,100 24,100 0 0 1 0 1,000 0
132 LDP
12,703,167 22,900 20,800 22,400 -500 -2.18 23,000 20,800 21,978 31,805 700 57 36 40,000 56,000
133 LHC
14,400,000 47,500 45,500 47,400 -100 -0.21 47,500 45,500 47,314 18,500 876 40 27 25,600 49,400
134 LIG
95,084,569 3,600 3,600 3,600 0 0 3,700 3,500 3,584 438,765 1,573 335 218 1,055,600 1,097,400
135 MAC
15,139,745 13,800 14,000 14,000 200 1.45 14,000 13,600 13,711 10,400 143 30 32 18,700 41,900
136 MAS
4,267,683 34,300 34,300 34,300 0 0 34,300 34,300 34,300 510 17 1 9 500 4,100
137 MBG
120,218,540 3,900 3,900 3,900 0 0 4,000 3,800 3,898 1,066,770 4,158 281 330 1,566,200 1,701,000
138 MBS
437,669,993 27,000 27,000 25,600 -1,400 -5.19 27,100 25,100 26,102 8,296,590 216,387 5,461 2,745 9,804,600 9,349,800
139 MCC
5,016,124 12,000 12,000 12,000 0 0 12,000 12,000 12,000 0 0 0 0 0 0
140 MCF
10,777,838 10,000 10,000 10,000 0 0 10,000 9,900 9,998 47,101 471 34 53 72,600 77,000
141 MCO
4,103,929 19,000 20,400 18,200 -800 -4.21 20,900 17,100 18,120 76,959 1,395 176 145 126,100 123,400
142 MDC
21,418,346 11,800 11,500 11,400 -400 -3.39 11,500 11,400 11,409 4,300 49 15 16 15,500 33,300
143 MED
12,410,000 25,000 25,000 25,000 0 0 25,000 25,000 25,000 200 5 4 2 400 1,400
144 MEL
15,000,000 6,400 6,400 6,400 0 0 6,400 6,400 6,400 0 0 1 0 200 0
145 MHL
5,430,923 3,300 3,300 3,300 0 0 3,300 3,300 3,300 0 0 0 0 0 0
146 MKV
5,000,038 8,900 8,900 8,900 0 0 8,900 8,900 8,900 1,200 11 9 9 5,800 2,400
147 MST
76,004,301 5,200 5,100 5,100 -100 -1.92 5,200 4,900 4,964 1,262,750 6,287 620 393 1,985,500 1,837,300
148 MVB
105,000,000 20,900 20,900 20,900 0 0 20,900 20,900 20,900 500 10 6 9 1,100 15,600
149 NAG
31,646,541 11,700 11,900 11,600 -100 -0.85 12,000 11,500 11,602 126,510 1,468 112 84 351,400 199,700
150 NAP
21,517,200 9,100 9,100 9,100 0 0 9,100 9,100 9,100 0 0 1 0 300 0
151 NBC
36,999,124 12,000 12,000 11,800 -200 -1.67 12,100 11,600 11,856 254,300 3,015 174 120 318,900 324,500
152 NBP
12,865,500 13,100 12,600 12,400 -700 -5.34 12,600 12,000 12,355 1,100 14 15 11 5,300 7,300
153 NBW
10,900,000 28,800 26,000 26,000 -2,800 -9.72 26,000 26,000 26,000 300 8 2 9 1,000 40,300
154 NDN
71,657,936 10,100 10,200 10,000 -100 -0.99 10,200 9,800 9,987 221,441 2,212 228 180 278,700 390,600
155 NDX
9,987,557 6,200 6,000 6,200 0 0 6,200 6,000 6,067 400 2 15 19 10,400 26,000
156 NET
22,398,374 85,700 84,700 84,000 -1,700 -1.98 85,700 83,300 84,744 16,700 1,415 38 40 23,500 27,700
157 NFC
15,731,260 16,400 16,400 16,400 0 0 16,400 16,400 16,400 0 0 2 0 800 0
158 NHC
3,041,542 31,000 28,000 28,000 -3,000 -9.68 28,000 28,000 28,000 700 20 2 8 700 1,600
159 NRC
92,597,762 4,400 4,400 4,400 0 0 4,400 4,100 4,219 841,338 3,603 408 225 1,535,300 1,139,900
160 NSH
20,693,437 5,600 6,100 5,100 -500 -8.93 6,100 5,100 5,361 137,250 733 134 88 152,600 250,600
161 NST
11,202,003 9,400 9,400 9,400 0 0 9,400 9,400 9,400 0 0 2 7 8,000 9,100
162 NTH
10,802,053 64,000 63,500 63,500 -500 -0.78 63,500 63,500 63,500 400 25 3 4 500 2,100
163 NTP
129,575,334 39,100 39,000 38,100 -1,000 -2.56 39,100 37,900 38,455 72,267 2,777 204 92 108,100 123,700
164 NVB
560,155,587 9,300 9,300 9,200 -100 -1.08 9,300 8,800 9,013 130,885 1,180 297 208 244,300 247,800
165 OCH
200,000,000 6,400 6,400 6,400 0 0 6,500 6,100 6,369 23,800 152 48 27 73,200 38,300
166 ONE
7,960,310 5,600 6,000 5,500 -100 -1.79 6,000 5,200 5,349 18,200 97 29 17 36,300 24,300
167 PBP
4,799,516 11,700 12,000 11,700 0 0 12,000 11,200 11,644 3,519 41 29 29 20,800 16,700
168 PCE
10,000,000 18,800 18,800 18,800 0 0 18,800 18,800 18,800 300 6 15 7 28,900 11,500
169 PCG
18,870,000 6,300 6,700 6,300 0 0 6,800 6,300 6,675 1,200 8 8 15 3,800 6,000
170 PCH
21,999,990 9,900 9,900 9,600 -300 -3.03 9,900 9,500 9,628 73,308 706 45 35 118,200 196,600
171 PCT
50,035,493 9,600 9,600 9,600 0 0 9,600 9,600 9,600 0 0 4 26 8,200 16,200
172 PDB
8,909,981 9,600 9,700 9,700 100 1.04 9,900 9,500 9,741 11,200 109 43 35 23,900 17,300
173 PEN
5,000,000 7,200 7,200 7,200 0 0 7,200 7,200 7,200 0 0 1 1 100 100
174 PGN
9,464,859 6,300 6,300 6,700 400 6.35 6,700 6,300 6,300 18,800 121 25 19 26,100 28,100
175 PGS
50,000,000 29,000 27,800 29,900 900 3.1 29,900 27,800 28,940 5,540 161 18 21 19,000 17,200
176 PGT
9,241,801 3,400 3,400 3,100 -300 -8.82 3,600 3,100 3,424 4,100 14 24 19 8,100 8,700
177 PHN
7,253,911 52,100 52,100 52,100 0 0 52,100 52,100 52,100 0 0 6 0 4,500 0
178 PIA
3,900,000 28,500 28,800 28,900 400 1.4 28,900 28,800 28,867 3,002 87 9 10 3,900 3,800
179 PIC
33,339,891 16,200 15,900 15,500 -700 -4.32 16,700 15,500 16,263 7,000 113 13 12 16,000 11,800
180 PJC
7,326,928 26,500 26,500 26,500 0 0 26,500 26,500 26,500 0 0 1 2 500 1,000
181 PLC
80,798,839 28,500 28,500 26,800 -1,700 -5.96 28,500 26,800 27,759 413,707 11,447 506 320 467,700 451,400
182 PMB
12,000,000 9,800 9,700 9,700 -100 -1.02 9,800 9,700 9,701 21,900 212 37 19 30,000 50,600
183 PMC
9,332,573 81,900 80,000 81,900 0 0 81,900 79,200 80,836 1,100 89 12 11 2,700 4,500
184 PMP
4,200,000 13,500 13,500 13,500 0 0 13,500 13,500 13,500 0 0 2 3 0 1,100
185 PMS
7,227,662 30,200 30,100 30,700 500 1.66 30,700 30,100 30,100 1,110 33 7 11 10,200 8,100
186 POT
19,430,006 19,000 18,000 18,000 -1,000 -5.26 18,000 18,000 18,000 100 2 12 5 5,600 2,400
187 PPE
2,000,000 13,400 13,400 13,400 0 0 13,400 13,400 13,400 0 0 0 0 0 0
188 PPP
8,799,991 18,100 16,800 18,100 0 0 18,100 16,800 17,753 3,400 60 20 16 7,800 8,600
189 PPS
15,000,000 10,800 10,700 10,600 -200 -1.85 10,700 10,600 10,601 12,400 131 22 16 15,900 18,800
190 PPT
15,750,000 10,600 10,600 10,500 -100 -0.94 10,700 10,400 10,528 65,300 687 47 40 105,600 125,500
191 PPY
9,343,974 9,000 9,100 9,100 100 1.11 9,100 9,100 9,100 400 4 10 8 3,200 2,600
192 PRC
1,200,000 23,000 21,900 22,500 -500 -2.17 22,800 21,900 22,500 400 9 13 16 5,500 8,500
193 PRE
104,400,000 17,500 17,500 17,500 0 0 17,500 17,500 17,500 0 0 9 9 19,800 1,600
194 PSC
7,200,000 11,500 11,500 11,500 0 0 11,500 11,500 11,500 0 0 3 23 4,100 11,700
195 PSD
51,827,894 13,500 13,000 13,000 -500 -3.7 13,500 12,900 12,978 32,904 427 61 101 51,400 190,200
196 PSE
12,500,000 10,200 10,200 10,100 -100 -0.98 10,200 10,100 10,111 5,500 56 20 15 8,300 22,500
197 PSI
59,841,300 7,600 7,600 7,300 -300 -3.95 7,600 6,900 7,294 417,644 3,046 279 183 682,900 505,900
198 PSW
17,000,000 7,700 7,600 7,600 -100 -1.3 7,700 7,500 7,584 17,969 136 53 34 30,400 53,800
199 PTD
3,200,000 12,100 12,100 12,100 0 0 12,100 12,100 12,100 0 0 0 6 0 4,200
200 PTI
80,395,709 31,500 31,600 31,600 100 0.32 31,600 31,600 31,600 181 6 13 16 5,700 5,000
201 PTS
5,568,000 7,700 7,900 7,900 200 2.6 7,900 7,900 7,900 1,000 8 9 11 29,200 10,700
202 PV2
37,350,000 2,800 2,700 2,700 -100 -3.57 2,900 2,700 2,781 108,900 303 75 74 317,200 260,700
203 PVB
21,599,998 23,100 23,100 23,100 0 0 23,800 22,300 22,973 558,160 12,826 568 399 710,800 723,300
204 PVC
81,194,463 14,200 14,200 14,200 0 0 14,800 14,000 14,451 3,141,297 45,329 2,506 1,369 4,073,600 4,317,300
205 PVG
36,500,000 8,300 8,300 8,400 100 1.2 8,600 8,000 8,312 42,525 353 146 47 130,000 73,500
206 PVI
234,241,867 47,500 47,500 47,300 -200 -0.42 47,500 47,200 47,343 23,532 1,114 83 53 69,700 37,700
207 PVS
477,966,290 38,600 38,500 38,400 -200 -0.52 39,500 38,200 38,859 10,273,658 398,874 4,921 4,438 12,331,900 12,025,400
208 QHD
5,524,716 37,900 37,900 37,900 0 0 37,900 37,900 37,900 0 0 0 0 0 0
209 QST
3,240,000 22,200 22,200 22,200 0 0 22,200 22,200 22,200 0 0 2 1 2,100 100
210 QTC
2,700,000 13,200 13,200 13,200 0 0 13,200 13,200 13,200 0 0 0 1 0 500
211 RCL
13,858,714 12,500 12,000 12,500 0 0 12,500 12,000 12,000 2,100 26 7 15 10,000 13,300
212 S55
10,000,000 48,000 48,000 48,000 0 0 48,000 48,000 48,000 500 24 9 7 4,900 3,200
213 S99
93,997,369 11,600 11,600 11,400 -200 -1.72 11,700 11,100 11,361 203,390 2,311 114 109 342,700 351,200
214 SAF
12,046,590 54,900 54,800 54,800 -100 -0.18 54,800 54,800 54,800 1,001 55 2 14 2,000 3,700
215 SCG
85,000,000 64,900 64,900 65,000 100 0.15 65,100 64,700 64,885 56,800 3,686 75 75 70,600 66,700
216 SCI
25,409,847 12,800 12,100 12,700 -100 -0.78 12,700 12,100 12,510 44,000 550 70 53 89,000 115,100
217 SD5
25,999,848 7,300 7,300 7,300 0 0 7,300 7,200 7,256 48,235 350 59 38 77,600 76,800
218 SD6
34,771,611 3,600 3,500 3,700 100 2.78 3,700 3,500 3,558 26,500 94 25 18 49,200 43,700
219 SD9
34,234,000 8,700 8,700 8,500 -200 -2.3 8,700 8,500 8,572 10,700 92 31 35 21,600 47,000
220 SDA
26,206,158 5,200 5,200 5,100 -100 -1.92 5,300 5,000 5,189 86,409 448 114 77 135,600 140,700
221 SDC
2,609,710 7,900 7,900 7,900 0 0 7,900 7,900 7,900 0 0 2 3 200 8,300
222 SDG
10,139,997 18,400 18,300 18,300 -100 -0.54 18,300 18,300 18,300 200 4 7 7 3,800 3,700
223 SDN
3,036,436 28,500 28,500 28,500 0 0 28,500 28,500 28,500 0 0 4 6 200 1,000
224 SDU
20,000,000 18,800 18,800 18,800 0 0 18,800 18,800 18,800 0 0 0 3 0 1,200
225 SEB
31,999,969 48,800 48,800 48,800 0 0 50,000 48,800 49,057 1,400 69 9 10 2,100 4,000
226 SED
10,000,000 19,400 19,400 19,400 0 0 19,500 19,300 19,384 16,800 326 44 36 26,300 103,800
227 SFN
3,000,000 22,900 22,900 22,900 0 0 22,900 22,900 22,900 0 0 1 6 500 1,100
228 SGC
7,147,580 71,000 71,000 71,000 0 0 71,000 71,000 71,000 0 0 0 8 0 2,300
229 SGD
4,137,000 13,000 13,000 13,000 0 0 13,000 13,000 13,000 0 0 0 3 0 1,800
230 SGH
12,364,100 24,200 24,200 24,200 0 0 24,200 24,200 24,200 0 0 1 2 200 200
231 SHE
11,502,516 8,700 8,200 8,400 -300 -3.45 8,400 8,100 8,130 6,900 56 20 18 11,300 50,900
232 SHN
129,607,147 6,700 7,200 6,700 0 0 7,200 6,700 6,950 213 1 10 14 1,200 6,800
233 SHS
813,156,748 18,600 16,800 17,400 -1,200 -6.45 18,600 16,800 17,857 44,790,623 799,082 19,658 10,050 51,986,100 50,258,200
234 SJ1
23,485,154 11,800 11,600 11,900 100 0.85 11,900 11,600 11,600 2,600 31 3 13 3,300 7,100
235 SJE
24,168,711 20,500 20,300 20,300 -200 -0.98 20,500 20,200 20,357 15,500 316 34 25 31,800 45,600
236 SLS
9,791,945 156,800 155,900 154,100 -2,700 -1.72 155,900 153,500 154,581 10,600 1,638 82 65 15,400 19,000
237 SMN
4,405,000 12,000 12,000 12,000 0 0 12,000 12,000 12,000 0 0 2 5 200 11,700
238 SMT
5,467,432 5,800 5,600 6,000 200 3.45 6,100 5,600 5,882 33,600 198 39 67 154,800 77,700
239 SPC
10,530,000 9,600 8,700 8,700 -900 -9.38 8,700 8,700 8,700 500 4 6 3 1,100 1,000
240 SPI
16,815,000 2,600 2,600 2,400 -200 -7.69 2,600 2,400 2,432 18,700 45 37 28 32,500 248,800
241 SRA
43,199,974 2,900 2,900 2,900 0 0 3,000 2,800 2,899 187,018 542 134 119 463,400 440,900
242 SSM
5,501,024 6,000 6,000 6,000 0 0 6,000 6,000 6,000 0 0 0 0 0 0
243 STC
5,665,530 17,100 17,000 17,100 0 0 17,100 17,000 17,022 3,610 61 16 13 9,900 7,400
244 STP
8,045,744 8,800 8,600 9,000 200 2.27 9,000 8,600 8,800 200 2 5 8 1,400 2,200
245 SVN
21,000,000 3,900 3,600 3,900 0 0 3,900 3,600 3,767 900 3 11 15 3,400 49,500
246 SZB
30,000,000 39,200 42,000 43,000 3,800 9.69 43,100 41,500 42,899 182,500 7,829 107 82 208,300 202,200
247 TA9
12,419,787 13,500 13,800 12,300 -1,200 -8.89 13,800 12,200 12,484 159,900 1,995 155 131 172,100 238,900
248 TAR
78,319,777 6,900 6,300 6,300 -600 -8.7 6,300 6,300 6,300 155,284 978 146 1,161 154,700 3,812,000
249 TBX
1,510,280 22,300 22,300 22,300 0 0 22,300 22,300 22,300 0 0 0 0 0 0
250 TC6
32,496,105 9,800 9,900 9,700 -100 -1.02 9,900 9,500 9,631 244,100 2,351 209 128 349,400 367,000
251 TDN
29,439,097 13,100 13,000 13,100 0 0 13,300 12,700 12,846 114,441 1,471 140 60 184,000 269,000
252 TDT
23,896,534 7,000 7,000 7,000 0 0 7,000 6,800 6,833 37,900 261 31 43 53,300 113,200
253 TET
5,702,940 29,400 29,400 29,400 0 0 29,400 29,400 29,400 0 0 0 0 0 0
254 TFC
16,829,994 9,900 9,800 9,800 -100 -1.01 9,800 9,400 9,543 6,100 58 13 14 19,700 34,700
255 THB
11,424,570 11,400 11,400 11,400 0 0 11,400 11,400 11,400 1,000 11 4 1 1,600 1,000
256 THD
384,999,972 34,800 34,900 34,800 0 0 34,900 34,500 34,688 5,200 180 38 48 25,600 37,800
257 THS
3,000,000 11,800 11,800 11,800 0 0 11,800 11,800 11,800 0 0 1 3 100 1,500
258 THT
24,569,052 13,500 13,200 13,100 -400 -2.96 13,200 13,100 13,167 300 4 19 24 23,800 60,800
259 TIG
193,606,205 11,700 11,600 11,700 0 0 11,700 11,200 11,472 1,395,529 16,046 367 517 1,922,600 1,959,000
260 TJC
8,600,000 15,100 15,100 15,100 0 0 15,100 15,100 15,100 1,000 15 4 2 3,800 1,100
261 TKG
6,315,312 5,500 5,500 5,000 -500 -9.09 5,600 5,000 5,310 104,800 553 150 79 123,100 131,300
262 TKU
7,255,744 16,000 17,600 17,600 1,600 10 17,600 17,600 17,600 166 3 2 15 200 18,800
263 TMB
15,000,000 85,000 85,000 84,000 -1,000 -1.18 85,700 84,000 84,742 39,600 3,355 73 76 42,300 61,600
264 TMC
12,400,000 9,200 9,200 9,200 0 0 9,200 9,200 9,200 0 0 4 3 7,600 6,300
265 TMX
6,000,000 8,900 8,100 8,100 -800 -8.99 8,100 8,100 8,100 100 1 1 6 100 500
266 TNG
113,523,002 20,000 20,000 19,700 -300 -1.5 20,000 19,100 19,478 1,977,015 38,532 1,708 920 2,921,400 2,427,900
267 TOT
6,044,486 19,500 19,500 19,500 0 0 19,500 19,500 19,500 0 0 7 11 2,800 9,400
268 TPH
2,095,985 15,400 15,400 15,400 0 0 15,400 15,400 15,400 24 0 1 0 100 0
269 TPP
45,000,000 9,600 10,500 10,500 900 9.38 10,500 10,500 10,500 100 1 8 7 1,300 6,000
270 TSB
6,745,480 49,100 49,000 48,900 -200 -0.41 49,000 47,800 48,377 10,400 503 52 30 17,500 20,300
271 TTC
5,992,348 10,700 10,800 10,600 -100 -0.93 10,800 10,600 10,705 2,100 22 12 14 4,000 7,700
272 TTH
37,374,846 4,000 4,000 4,400 400 10 4,400 3,900 4,211 1,092,248 4,600 389 233 2,168,600 1,092,000
273 TTL
41,908,000 7,700 7,700 7,700 0 0 7,700 7,700 7,700 300 2 2 6 300 3,800
274 TTT
4,570,210 34,900 35,200 35,200 300 0.86 35,200 35,200 35,200 100 4 15 11 2,000 9,400
275 TV3
9,517,303 12,500 11,600 11,600 -900 -7.2 11,600 11,300 11,531 3,200 37 14 12 9,400 12,900
276 TV4
19,846,016 13,800 13,500 13,000 -800 -5.8 13,600 13,000 13,330 24,100 321 38 25 35,500 45,100
277 TVC
118,610,670 8,400 8,200 8,100 -300 -3.57 8,300 8,000 8,143 738,241 6,010 339 251 971,600 1,091,200
278 TVD
44,962,864 13,500 13,500 13,100 -400 -2.96 13,500 13,000 13,107 99,495 1,304 148 67 177,000 140,100
279 TXM
7,000,000 4,600 4,800 5,000 400 8.7 5,000 4,800 4,922 35,628 175 22 23 48,700 35,600
280 UNI
15,617,632 9,600 9,500 8,700 -900 -9.38 9,700 8,700 9,516 5,500 50 6 30 5,500 35,800
281 V12
11,636,000 12,700 12,700 12,700 0 0 12,700 12,700 12,700 0 0 1 4 100 800
282 V21
11,999,789 6,600 6,800 6,800 200 3.03 6,800 6,600 6,688 3,300 22 19 18 17,400 18,800
283 VBC
7,499,972 20,000 20,000 20,000 0 0 20,000 20,000 20,000 0 0 14 4 8,100 3,900
284 VC1
12,000,000 8,100 7,600 7,600 -500 -6.17 7,600 7,600 7,600 208 2 8 9 4,800 7,000
285 VC2
67,199,410 8,600 8,600 8,400 -200 -2.33 8,600 8,200 8,409 228,651 1,923 248 131 364,400 289,900
286 VC3
111,742,198 28,300 28,200 28,100 -200 -0.71 28,300 27,400 27,913 648,098 18,090 816 215 786,100 756,000
287 VC6
8,799,882 15,600 15,600 15,600 0 0 15,600 15,600 15,600 0 0 2 7 200 3,100
288 VC7
96,090,870 11,600 11,700 11,300 -300 -2.59 11,800 11,100 11,386 939,650 10,696 1,068 577 1,256,900 1,194,700
289 VC9
17,000,000 4,300 4,200 4,000 -300 -6.98 4,200 4,000 4,100 12,600 51 44 32 29,900 39,300
290 VCC
24,000,000 10,700 10,600 10,500 -200 -1.87 10,600 10,300 10,570 4,100 43 22 10 12,900 6,300
291 VCM
3,000,000 13,400 14,600 14,600 1,200 8.96 14,600 14,600 14,600 100 1 2 5 2,100 2,700
292 VCS
160,000,000 61,900 61,900 61,900 0 0 62,300 60,600 61,199 123,906 7,589 316 250 212,200 163,300
293 VDL
14,657,150 14,100 14,100 14,100 0 0 14,100 14,100 14,100 0 0 0 2 0 600
294 VE1
6,000,000 3,200 2,900 3,100 -100 -3.13 3,100 2,900 3,000 200 1 4 9 1,500 9,400
295 VE3
1,319,710 10,000 10,000 10,000 0 0 10,000 10,000 10,000 0 0 0 5 0 3,900
296 VE4
1,028,000 259,400 259,400 259,400 0 0 259,400 259,400 259,400 0 0 0 5 0 28,800
297 VE8
1,800,000 4,900 4,900 4,900 0 0 4,900 4,900 4,900 0 0 1 6 200 2,800
298 VFS
120,000,000 19,400 19,300 19,500 100 0.52 19,500 18,600 19,030 770,095 14,768 178 253 953,900 1,259,400
299 VGP
8,214,692 25,100 25,100 24,900 -200 -0.8 25,100 24,900 24,961 6,700 167 16 10 18,400 16,300
300 VGS
53,269,670 27,000 26,800 24,300 -2,700 -10 26,800 24,300 25,373 3,135,750 79,229 2,951 1,861 3,134,500 3,597,800
301 VHE
33,140,000 2,900 3,000 2,800 -100 -3.45 3,000 2,700 2,826 236,400 668 145 130 353,600 523,600
302 VHL
25,000,000 12,400 12,100 12,100 -300 -2.42 12,100 12,100 12,100 100 1 8 8 5,500 16,400
303 VIF
350,000,000 16,900 15,500 15,500 -1,400 -8.28 15,500 15,500 15,500 4,819 75 9 7 7,200 10,600
304 VIG
45,133,300 6,900 6,900 6,500 -400 -5.8 6,900 6,400 6,587 564,283 3,716 670 359 930,000 788,600
305 VIT
50,000,000 18,000 18,000 18,000 0 0 18,000 18,000 18,000 0 0 3 4 100 11,100
306 VLA
3,995,996 18,500 18,500 17,000 -1,500 -8.11 18,500 16,700 17,840 600 11 4 10 600 3,900
307 VMC
23,758,951 7,600 7,600 7,600 0 0 7,600 7,600 7,600 11,900 90 13 10 14,100 29,100
308 VMS
9,000,000 29,200 32,100 29,200 0 0 32,100 29,200 29,780 505 15 7 4 5,000 6,800
309 VNC
10,499,955 35,900 36,000 35,500 -400 -1.11 38,800 35,500 36,853 2,103 77 19 15 7,200 10,300
310 VNF
31,715,880 8,400 8,300 8,500 100 1.19 8,800 8,200 8,422 10,192 86 29 18 40,200 19,600
311 VNR
165,810,617 23,100 23,000 22,900 -200 -0.87 23,100 22,800 22,907 36,839 844 79 53 62,000 56,400
312 VNT
16,699,497 46,900 46,900 46,900 0 0 46,900 46,900 46,900 0 0 3 3 600 2,200
313 VSA
14,096,486 26,100 26,400 26,100 0 0 26,400 25,800 26,045 27,313 711 46 38 70,800 46,000
314 VSM
3,354,996 18,100 17,000 17,000 -1,100 -6.08 17,000 17,000 17,000 1,200 20 5 4 2,000 6,700
315 VTC
4,534,696 8,500 9,000 9,000 500 5.88 9,000 9,000 9,000 201 2 17 8 6,800 1,700
316 VTH
7,899,989 8,200 8,200 8,200 0 0 8,200 8,200 8,200 0 0 1 9 400 6,700
317 VTJ
11,400,000 3,500 3,200 3,200 -300 -8.57 3,200 3,200 3,200 210 1 5 3 8,600 500
318 VTV
31,199,825 5,700 5,500 6,000 300 5.26 6,000 5,300 5,442 95,102 530 67 45 139,700 116,500
319 VTZ
43,000,000 8,600 8,300 8,200 -400 -4.65 8,400 8,100 8,309 301,100 2,502 34 53 312,700 421,300
320 WCS
2,500,000 188,100 188,200 188,000 -100 -0.05 188,200 188,000 188,100 401 75 14 8 1,500 3,200
321 WSS
50,300,000 5,700 5,700 5,300 -400 -7.02 5,700 5,300 5,398 66,200 356 76 61 132,300 136,500
322 X20
17,250,000 10,600 10,600 10,600 0 0 10,600 10,600 10,600 0 0 1 1 1,000 1,000
Đơn vị tính: Khối lượng (cổ phiếu) ; Giá trị (triệu đồng) ; Vốn hoá TT (triệu đồng) ,(*)Giá :Giá bình quân đợt 2; (+/-)% : Chênh lệch so với phiên trước
GIAO DỊCH THỎA THUẬN TRONG NƯỚC
STT Mã CK Giá thực hiện KL giao dịch Giá trị giao dịch
1 DIH
20,800 20,000 416
2 DNP
19,000 240,000 4,560
3 GKM
26,100 988,700 31,421
4 IDC
58,500 90,000 5,257
5 L40
18,000 5,000 90
6 MAC
12,500 210,400 2,630
7 NHC
31,000 8,906 276
8 PVS
42,000 20,000 840
9 SHS
17,700 140,000 2,478
Dịch vụ trực tuyến
iDragon
Giao dịch trực tuyến

Là giải pháp giao dịch chứng khoán với nhiều tính năng ưu việt và tinh xảo trên nền công nghệ kỹ thuật cao; giao diện thân thiện, dễ sử dụng trên các thiết bị có kết nối Internet...
Hướng dẫn sử dụng
Phiên bản cập nhật