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

CHỈ SỐ CHỨNG KHOÁN HNX

Chỉ số HNX-INDEX: 236.75 -3.77 (-1.57%)
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 51,925,895 100% 1,062,203.333 100% Đặt mua 35,991 -20.47% 71,056,700 -21.65%
Giao dịch khớp lệnh của cổ phiếu 47,988,846 92.42% 964,841.428 90.83% Đặt bán 29,309 -21.57% 93,514,500 -18.05%
Giao dịch thỏa thuận của cổ phiếu 3,937,049 7.58% 97,361.905 9.17% Chênh lệch mua - bán 6,682   -22,457,800  
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 5,800 5,800 5,800 0 0 5,900 5,700 5,800 300,680 1,736 140 175 392,300 924,200
2 ADC
3,977,936 20,900 20,900 20,900 0 0 20,900 20,900 20,900 100 2 8 4 1,500 1,400
3 ALT
6,172,523 15,500 15,700 15,700 200 1.29 15,700 15,700 15,500 102 2 1 11 100 9,900
4 AMC
2,850,000 16,900 0 16,900 0 0 0 0 16,900 0 0 8 3 5,100 1,400
5 AME
65,200,000 6,500 0 6,500 0 0 0 0 6,500 0 0 2 5 200 1,900
6 AMV
131,105,650 3,300 3,300 3,300 0 0 3,400 3,300 3,300 331,457 1,094 327 289 929,400 1,694,600
7 API
84,083,976 7,500 7,200 7,000 -500 -6.67 7,500 6,900 7,500 559,686 3,988 421 262 766,100 1,102,500
8 APS
83,000,000 7,400 7,300 7,100 -300 -4.05 7,500 7,000 7,400 408,723 2,963 316 384 599,500 1,173,000
9 ARM
3,111,283 33,100 29,800 29,800 -3,300 -9.97 29,800 29,800 33,100 301 9 2 4 300 2,600
10 ATS
3,500,000 19,000 0 19,000 0 0 0 0 19,000 0 0 0 5 0 6,900
11 BAB
895,933,642 12,200 12,200 12,200 0 0 12,200 12,200 12,200 3,560 43 24 22 31,100 12,900
12 BAX
8,200,000 40,500 40,600 40,600 100 0.25 40,600 40,600 40,500 300 12 9 12 3,500 5,900
13 BBS
6,000,000 10,300 0 10,300 0 0 0 0 10,300 0 0 1 1 1,000 3,500
14 BCC
123,209,812 8,500 8,500 8,200 -300 -3.53 8,500 8,000 8,500 186,044 1,547 279 98 366,700 313,700
15 BCF
32,283,180 31,000 0 31,000 0 0 0 0 31,000 1 0 6 5 3,700 1,900
16 BDB
1,126,474 9,300 0 9,300 0 0 0 0 9,300 0 0 2 0 1,100 0
17 BED
3,000,000 30,800 0 30,800 0 0 0 0 30,800 0 0 0 0 0 0
18 BKC
11,737,728 6,700 0 6,700 0 0 0 0 6,700 1 0 3 15 1,000 8,200
19 BNA
24,999,855 12,400 12,300 11,900 -500 -4.03 12,300 11,800 12,400 101,425 1,218 94 74 124,700 161,000
20 BPC
3,800,000 8,900 0 8,900 0 0 0 0 8,900 0 0 8 1 1,100 100
21 BSC
3,150,747 14,600 0 14,600 0 0 0 0 14,600 0 0 0 0 0 0
22 BST
1,100,000 13,900 15,200 15,200 1,300 9.35 15,200 15,200 13,900 110 2 5 4 1,100 1,100
23 BTS
123,559,858 5,400 5,500 5,400 0 0 5,500 5,400 5,400 11,307 62 38 20 49,900 82,200
24 BTW
9,360,000 37,800 0 37,800 0 0 0 0 37,800 0 0 5 1 5,300 100
25 BVS
72,233,937 42,000 42,000 38,200 -3,800 -9.05 42,000 37,800 42,000 1,699,914 65,999 1,878 1,044 1,889,200 1,951,800
26 BXH
3,012,040 14,800 0 14,800 0 0 0 0 14,800 0 0 4 0 2,000 0
27 C69
61,799,972 6,600 6,500 6,500 -100 -1.52 6,600 6,400 6,600 126,912 826 140 168 258,300 386,900
28 CAG
13,800,000 8,200 8,100 8,100 -100 -1.22 8,100 8,100 8,200 401 3 22 23 14,900 12,500
29 CAN
5,000,000 36,600 0 36,600 0 0 0 0 36,600 0 0 3 0 2,000 0
30 CAP
15,269,965 52,300 52,000 51,200 -1,100 -2.1 52,000 51,000 52,300 52,965 2,714 211 114 96,300 82,400
31 CCR
24,501,817 13,500 0 13,500 0 0 0 0 13,500 0 0 14 9 2,100 1,500
32 CDN
99,000,000 30,700 30,800 31,100 400 1.3 32,200 30,700 30,700 15,519 481 54 28 32,500 21,500
33 CEO
514,678,760 16,600 16,500 15,700 -900 -5.42 16,700 15,100 16,600 3,906,363 62,907 3,265 1,452 5,440,200 6,105,900
34 CET
6,050,000 6,300 6,600 6,600 300 4.76 6,600 6,600 6,300 103 1 11 18 8,000 17,500
35 CIA
19,709,904 11,000 11,000 11,000 0 0 11,000 11,000 11,000 200 2 17 15 64,900 7,800
36 CJC
8,000,000 25,800 0 25,800 0 0 0 0 25,800 0 0 0 2 0 4,300
37 CKV
4,050,000 16,500 16,500 16,200 -300 -1.82 16,500 16,200 16,500 2,300 37 8 17 2,300 15,700
38 CLH
12,000,000 23,400 23,000 23,100 -300 -1.28 23,100 23,000 23,400 26,900 619 36 37 34,600 57,900
39 CLM
11,000,000 84,900 80,400 80,400 -4,500 -5.3 80,400 80,400 84,900 155 12 8 8 2,600 8,400
40 CMC
4,561,050 7,500 7,600 7,500 0 0 7,600 7,500 7,500 1,362 10 6 4 5,700 2,000
41 CMS
25,452,500 18,600 18,200 17,200 -1,400 -7.53 18,600 17,200 18,600 276,434 4,981 226 165 311,000 367,000
42 CPC
4,303,050 18,300 18,300 18,300 0 0 18,300 18,300 18,300 600 11 16 18 13,800 5,600
43 CSC
31,174,719 30,900 30,800 29,300 -1,600 -5.18 30,900 29,000 30,900 166,137 4,933 275 139 221,700 191,500
44 CTB
13,680,000 22,700 0 22,700 0 0 0 0 22,700 0 0 3 2 4,200 1,800
45 CTC
15,799,926 1,300 0 1,300 0 0 0 0 0 0 0 0 0 0 0
46 CTP
12,099,992 7,600 7,400 7,500 -100 -1.32 7,600 7,100 7,600 285,506 2,161 43 26 351,200 368,800
47 CTT
4,697,351 15,600 0 15,600 0 0 0 0 15,600 0 0 1 3 500 2,500
48 CVN
29,699,991 2,200 0 2,200 0 0 0 0 2,200 0 0 0 0 0 0
49 CX8
2,553,771 7,600 0 7,600 0 0 0 0 7,600 0 0 2 7 200 1,300
50 D11
6,551,965 11,300 11,500 11,300 0 0 11,800 11,300 11,300 1,200 14 11 12 7,300 8,400
51 DAD
5,000,000 18,500 0 18,500 0 0 0 0 18,500 0 0 7 10 2,300 7,000
52 DAE
1,925,658 13,300 0 13,300 0 0 0 0 13,300 0 0 7 0 17,600 0
53 DC2
7,556,341 8,000 0 8,000 0 0 0 0 8,000 0 0 3 3 300 1,200
54 DDG
59,839,886 3,700 3,600 3,500 -200 -5.41 3,700 3,500 3,700 144,712 521 135 195 558,900 1,105,100
55 DHP
9,492,200 11,000 0 11,000 0 0 0 0 11,000 0 0 5 4 1,600 2,800
56 DHT
82,341,773 70,200 68,300 67,300 -2,900 -4.13 68,500 63,500 70,200 163,781 10,849 248 226 329,700 381,600
57 DIH
5,979,962 18,000 17,900 17,800 -200 -1.11 17,900 17,800 18,000 200 4 10 14 3,700 9,000
58 DL1
106,236,094 4,900 4,900 4,800 -100 -2.04 4,900 4,700 4,900 125,198 599 120 179 281,800 1,084,900
59 DNC
6,422,258 41,200 0 41,200 0 0 0 0 41,200 0 0 2 0 1,100 0
60 DNP
118,909,913 19,900 0 19,900 0 0 0 0 19,900 0 0 5 7 2,800 3,200
61 DP3
21,499,933 65,000 65,000 63,000 -2,000 -3.08 65,000 62,800 65,000 12,255 777 74 40 23,300 20,700
62 DS3
10,669,730 6,700 0 6,700 0 0 0 0 6,700 2 0 4 9 600 23,700
63 DST
32,300,000 4,000 3,900 4,000 0 0 4,100 3,900 4,000 68,811 271 74 114 229,700 437,900
64 DTC
10,000,000 5,500 5,400 5,400 -100 -1.82 5,400 5,400 5,500 30,800 166 3 16 50,100 306,100
65 DTD
49,344,416 30,600 30,800 29,700 -900 -2.94 31,000 29,500 30,600 823,221 24,971 645 747 958,300 1,162,200
66 DTG
7,263,210 30,800 31,500 30,400 -400 -1.3 31,500 28,900 30,800 16,600 515 18 31 20,100 37,200
67 DTK
682,767,475 13,900 0 13,900 0 0 0 0 13,900 0 0 4 18 1,700 10,400
68 DVG
28,000,000 1,800 0 1,800 0 0 0 0 1,800 0 0 0 0 0 0
69 DVM
35,650,000 10,700 10,700 10,000 -700 -6.54 10,700 10,000 10,700 457,422 4,718 466 246 620,000 1,060,600
70 DXP
59,910,133 12,300 12,300 11,900 -400 -3.25 12,500 11,800 12,300 184,511 2,243 240 181 316,400 376,900
71 EBS
10,219,484 10,700 10,500 10,500 -200 -1.87 10,500 10,500 10,700 2,000 21 11 13 9,500 9,600
72 ECI
1,860,000 24,500 0 24,500 0 0 0 0 24,500 0 0 0 1 0 200
73 EID
15,000,000 26,900 26,900 27,000 100 0.37 27,000 26,900 26,900 10,100 272 17 20 26,200 23,200
74 EVS
164,800,618 7,200 7,300 7,200 0 0 7,400 7,200 7,200 88,610 646 107 93 181,300 236,200
75 FID
24,715,958 1,600 0 1,600 0 0 0 0 0 0 0 0 0 0 0
76 GDW
9,500,000 33,300 30,000 33,300 0 0 33,300 30,000 33,300 200 6 2 6 200 2,400
77 GIC
12,120,000 14,700 15,000 15,000 300 2.04 15,000 15,000 14,700 100 2 7 16 6,700 26,700
78 GKM
31,434,237 35,900 34,100 35,600 -300 -0.84 35,600 34,100 35,900 11,500 394 27 18 21,000 19,100
79 GLT
10,456,092 35,000 33,800 33,000 -2,000 -5.71 33,800 33,000 35,000 2,803 93 4 12 5,800 5,700
80 GMA
19,999,999 53,600 0 53,600 0 0 0 0 53,600 0 0 0 1 0 200
81 GMX
9,040,697 18,700 18,500 19,200 500 2.67 19,200 18,200 18,700 5,201 96 17 14 14,300 18,600
82 HAD
4,000,000 15,000 0 15,000 0 0 0 0 15,000 0 0 9 1 3,100 100
83 HAT
3,123,000 44,000 0 44,000 0 0 0 0 44,000 0 0 1 3 100 1,400
84 HBS
32,999,980 9,500 9,400 9,700 200 2.11 9,700 9,300 9,500 51,200 483 55 73 78,800 103,700
85 HCC
6,518,586 12,400 0 12,400 0 0 0 0 12,400 0 0 14 17 60,900 23,200
86 HCT
2,016,385 9,800 0 9,800 0 0 0 0 9,800 0 0 0 1 0 100
87 HDA
27,599,967 4,000 4,000 4,000 0 0 4,000 4,000 4,000 4,000 16 24 18 20,800 64,700
88 HEV
1,000,000 30,000 0 30,000 0 0 0 0 30,000 0 0 0 1 0 2,700
89 HGM
12,600,000 54,500 54,500 54,500 0 0 54,500 54,500 54,500 102 6 3 1 2,300 100
90 HHC
16,425,000 115,200 0 115,200 0 0 0 0 115,200 0 0 0 4 0 5,200
91 HJS
20,999,900 33,600 33,700 33,700 100 0.3 33,700 33,700 33,600 100 3 22 3 9,400 1,700
92 HKT
6,135,029 9,300 8,400 8,400 -900 -9.68 9,200 8,400 9,300 1,101 9 4 14 2,100 18,300
93 HLC
25,415,199 13,500 13,400 13,200 -300 -2.22 13,400 13,200 13,500 7,200 95 11 11 41,000 12,100
94 HLD
20,000,000 26,600 26,700 26,800 200 0.75 27,200 26,700 26,600 24,600 662 42 88 52,700 56,200
95 HMH
13,199,847 13,000 13,300 14,000 1,000 7.69 14,000 13,300 13,000 4,500 62 5 7 6,700 7,000
96 HMR
5,612,444 23,800 23,000 22,600 -1,200 -5.04 23,000 22,600 23,800 27,301 626 29 51 37,500 50,900
97 HOM
74,769,131 4,200 4,200 4,100 -100 -2.38 4,200 4,000 4,200 16,800 69 45 40 118,400 90,000
98 HTC
16,499,993 21,800 0 21,800 0 0 0 0 21,800 0 0 5 0 1,300 0
99 HTP
91,804,980 6,200 0 6,200 0 0 0 0 0 0 0 0 0 0 0
100 HUT
892,511,965 17,000 16,700 16,600 -400 -2.35 16,900 16,200 17,000 629,419 10,478 725 535 1,700,600 1,860,100
101 HVT
10,988,059 91,000 89,100 86,100 -4,900 -5.38 89,100 86,000 91,000 25,200 2,173 34 25 63,600 36,300
102 ICG
20,000,000 8,400 0 8,400 0 0 0 0 8,400 0 0 7 13 2,300 19,600
103 IDC
329,999,929 59,500 59,500 58,100 -1,400 -2.35 59,500 58,000 59,500 605,766 35,428 1,070 778 1,344,000 1,171,500
104 IDJ
173,490,193 6,300 6,300 6,200 -100 -1.59 6,400 6,100 6,300 716,650 4,455 419 341 1,168,300 2,433,600
105 IDV
35,858,385 38,600 38,300 37,900 -700 -1.81 38,400 37,800 38,600 11,584 441 94 44 29,000 41,200
106 INC
1,800,000 25,700 0 25,700 0 0 0 0 25,700 0 0 0 1 0 800
107 INN
18,000,000 54,400 52,500 55,900 1,500 2.76 55,900 52,500 54,400 1,100 58 10 15 3,800 9,100
108 IPA
213,835,775 13,800 13,700 13,500 -300 -2.17 13,900 13,500 13,800 93,230 1,283 78 112 157,100 292,300
109 ITQ
31,843,305 2,900 2,900 2,800 -100 -3.45 2,900 2,800 2,900 24,400 69 83 86 472,000 540,400
110 IVS
69,350,000 11,300 11,200 10,900 -400 -3.54 11,200 10,800 11,300 110,700 1,205 99 85 268,900 236,900
111 KDM
7,100,000 17,900 17,000 16,800 -1,100 -6.15 17,000 16,800 17,900 5,000 85 11 14 13,700 45,300
112 KHS
12,090,969 12,200 13,400 13,400 1,200 9.84 13,400 13,400 12,200 6,100 82 8 3 12,300 10,000
113 KKC
5,200,000 5,700 0 5,700 0 0 0 0 5,700 0 0 1 4 1,000 2,000
114 KMT
9,846,562 9,800 0 9,800 0 0 0 0 9,800 0 0 1 0 0 0
115 KSD
12,000,000 3,700 0 3,700 0 0 0 0 3,700 0 0 8 4 4,400 1,600
116 KSF
300,000,000 40,400 40,300 40,300 -100 -0.25 40,300 40,100 40,400 10,600 427 25 20 15,200 19,100
117 KSQ
30,000,000 3,800 3,800 3,700 -100 -2.63 4,000 3,700 3,800 185,950 700 97 127 332,800 581,100
118 KST
5,992,020 13,800 0 13,800 0 0 0 0 13,800 0 0 0 7 0 7,700
119 KSV
200,000,000 35,400 35,400 35,100 -300 -0.85 35,400 35,100 35,400 5,156 182 32 31 19,200 16,000
120 KTS
5,070,000 49,500 48,000 47,000 -2,500 -5.05 48,000 47,000 49,500 610 29 2 9 600 5,800
121 KTT
2,955,000 2,700 0 2,700 0 0 0 0 2,700 0 0 0 0 0 0
122 L14
30,859,515 32,100 32,100 32,000 -100 -0.31 33,400 32,000 32,100 59,103 1,918 163 156 99,800 119,600
123 L18
38,116,528 35,000 35,000 35,100 100 0.29 36,100 31,500 35,000 88,400 3,139 126 79 121,100 135,800
124 L40
3,600,000 23,500 21,500 21,500 -2,000 -8.51 21,500 21,500 23,500 100 2 5 1 8,300 100
125 LAS
112,856,400 25,700 26,000 24,500 -1,200 -4.67 26,000 24,400 25,700 658,915 16,349 855 664 897,100 1,086,600
126 LBE
1,999,934 23,000 0 23,000 0 0 0 0 23,000 0 0 0 1 0 1,000
127 LCD
1,474,000 21,700 0 21,700 0 0 0 0 21,700 0 0 0 0 0 0
128 LDP
12,703,167 18,200 0 18,200 0 0 0 0 18,200 0 0 4 6 1,200 5,200
129 LHC
14,400,000 72,200 69,500 69,000 -3,200 -4.43 69,500 69,000 72,200 18,100 1,252 27 48 27,400 46,300
130 LIG
95,084,569 3,800 3,800 3,800 0 0 3,900 3,700 3,800 457,931 1,741 166 306 802,900 1,435,700
131 MAC
15,139,745 19,000 18,900 18,900 -100 -0.53 18,900 18,900 19,000 500 9 9 14 16,000 15,300
132 MAS
4,267,683 37,000 0 37,000 0 0 0 0 37,000 0 0 5 5 20,700 3,500
133 MBG
120,218,540 3,800 3,900 3,800 0 0 3,900 3,700 3,800 373,108 1,418 294 208 986,500 1,087,200
134 MBS
437,669,993 35,400 35,400 33,400 -2,000 -5.65 35,500 32,700 35,400 4,546,888 155,039 3,671 2,268 6,077,300 6,414,600
135 MCC
5,016,124 12,000 0 12,000 0 0 0 0 12,000 0 0 0 0 0 0
136 MCF
10,777,838 9,000 8,200 9,000 0 0 9,000 8,200 9,000 900 8 36 12 12,100 8,700
137 MCO
4,103,929 16,800 16,800 15,500 -1,300 -7.74 16,800 15,500 16,800 9,250 146 31 30 13,200 33,100
138 MDC
21,418,346 10,800 10,600 10,500 -300 -2.78 10,600 10,400 10,800 2,600 27 11 13 16,000 19,900
139 MED
12,410,000 26,800 0 26,800 0 0 0 0 26,800 0 0 1 5 300 2,100
140 MEL
15,000,000 6,900 0 6,900 0 0 0 0 6,900 0 0 1 7 500 7,800
141 MHL
5,430,923 3,300 0 3,300 0 0 0 0 0 0 0 0 0 0 0
142 MKV
5,000,038 9,300 0 9,300 0 0 0 0 9,300 0 0 2 3 3,000 1,500
143 MST
76,004,301 5,300 5,200 5,100 -200 -3.77 5,200 5,000 5,300 249,607 1,278 189 180 572,700 1,360,900
144 MVB
105,000,000 21,500 0 21,500 0 0 0 0 21,500 0 0 8 9 17,200 7,400
145 NAG
31,646,541 11,500 11,400 11,000 -500 -4.35 11,500 11,000 11,500 175,002 1,977 135 108 237,500 277,500
146 NAP
21,517,200 10,200 10,200 10,200 0 0 10,200 10,200 10,200 800 8 2 1 2,000 800
147 NBC
36,999,124 12,200 12,100 11,900 -300 -2.46 12,200 11,800 12,200 143,100 1,713 138 117 176,800 382,000
148 NBP
12,865,500 13,000 13,600 13,600 600 4.62 13,600 13,600 13,000 100 1 4 13 900 7,900
149 NBW
10,900,000 31,400 32,800 32,800 1,400 4.46 32,800 32,800 31,400 100 3 4 13 700 3,800
150 NDN
71,657,936 10,700 10,700 10,200 -500 -4.67 10,900 10,200 10,700 265,922 2,783 330 135 398,600 402,600
151 NDX
9,987,557 6,200 0 6,200 0 0 0 0 6,200 0 0 14 20 9,500 35,800
152 NET
22,398,374 93,000 93,000 98,800 5,800 6.24 98,800 93,000 93,000 2,010 188 15 15 9,900 6,900
153 NFC
15,731,260 15,000 0 15,000 0 0 0 0 15,000 0 0 2 0 600 0
154 NHC
3,041,542 33,000 0 33,000 0 0 0 0 33,000 0 0 0 3 0 1,500
155 NRC
92,597,762 4,500 4,600 4,300 -200 -4.44 4,600 4,200 4,500 532,702 2,343 279 175 704,200 1,312,700
156 NSH
20,693,437 5,200 5,100 5,000 -200 -3.85 5,100 5,000 5,200 40,203 202 72 39 84,700 148,900
157 NST
11,202,003 11,600 12,000 11,500 -100 -0.86 12,000 11,500 11,600 5,733 66 15 17 34,700 22,400
158 NTH
10,802,053 56,000 0 56,000 0 0 0 0 56,000 0 0 0 1 0 500
159 NTP
129,575,334 54,100 54,900 54,200 100 0.18 55,600 54,000 54,100 260,964 14,320 272 475 293,100 335,100
160 NVB
560,155,587 9,600 9,600 9,400 -200 -2.08 9,700 9,400 9,600 225,460 2,156 162 144 336,500 523,200
161 OCH
200,000,000 6,400 6,200 6,300 -100 -1.56 6,400 6,200 6,400 12,300 78 19 23 41,000 56,300
162 ONE
7,960,310 6,200 6,000 6,000 -200 -3.23 6,100 5,900 6,200 71,100 425 73 69 132,800 132,600
163 PBP
4,799,516 13,700 13,700 14,900 1,200 8.76 14,900 13,200 13,700 13,738 189 77 44 45,500 40,600
164 PCE
10,000,000 19,900 20,000 19,900 0 0 20,000 19,900 19,900 1,000 20 17 18 29,700 6,900
165 PCG
18,870,000 5,600 5,800 5,800 200 3.57 5,800 5,800 5,600 100 1 9 9 1,700 3,900
166 PCH
21,999,990 11,100 11,100 11,000 -100 -0.9 11,200 10,900 11,100 45,501 502 34 38 114,100 144,500
167 PCT
50,035,493 10,000 10,000 10,000 0 0 10,300 10,000 10,000 50,403 510 36 25 56,500 52,300
168 PDB
8,909,981 10,000 9,800 9,800 -200 -2 9,800 9,800 10,000 300 3 9 15 9,100 18,100
169 PEN
5,000,000 7,300 0 7,300 0 0 0 0 7,300 0 0 1 1 100 200
170 PGN
9,464,859 6,400 6,300 6,300 -100 -1.56 6,300 6,200 6,400 5,600 35 28 26 14,900 17,700
171 PGS
50,000,000 30,000 31,800 31,800 1,800 6 31,800 31,800 30,000 100 3 9 9 3,100 4,500
172 PGT
9,241,801 3,500 3,600 3,600 100 2.86 3,600 3,600 3,500 100 0 7 18 4,900 20,300
173 PHN
7,253,911 72,000 0 72,000 0 0 0 0 72,000 0 0 5 2 700 400
174 PIA
3,900,000 32,100 28,900 28,900 -3,200 -9.97 28,900 28,900 32,100 114 3 4 6 1,500 2,600
175 PIC
33,339,891 27,000 0 27,000 0 0 0 0 27,000 1 0 0 8 0 92,700
176 PJC
7,326,928 23,500 25,800 25,800 2,300 9.79 25,800 25,800 23,500 200 5 6 2 2,200 200
177 PLC
80,798,839 26,200 26,200 25,700 -500 -1.91 26,400 25,400 26,200 90,694 2,339 245 188 187,400 254,900
178 PMB
12,000,000 11,000 11,000 10,800 -200 -1.82 11,000 10,800 11,000 10,600 116 22 38 27,600 36,000
179 PMC
9,332,573 93,300 96,500 96,500 3,200 3.43 96,500 96,500 93,300 1,941 187 11 9 11,000 2,200
180 PMP
4,200,000 14,000 0 14,000 0 0 0 0 14,000 0 0 3 5 2,100 5,300
181 PMS
7,227,662 30,100 30,100 30,100 0 0 30,100 30,100 30,100 2,080 63 11 10 8,900 4,800
182 POT
19,430,006 17,700 18,000 18,000 300 1.69 18,000 18,000 17,700 103 2 11 5 3,600 2,700
183 PPE
2,000,000 12,000 0 12,000 0 0 0 0 12,000 0 0 0 5 0 7,000
184 PPP
8,799,991 16,300 17,500 17,900 1,600 9.82 17,900 17,500 16,300 900 16 23 9 36,000 3,800
185 PPS
15,000,000 11,600 11,600 11,500 -100 -0.86 11,600 11,500 11,600 1,000 12 19 14 21,500 5,400
186 PPT
15,750,000 11,500 11,500 11,400 -100 -0.87 11,500 11,400 11,500 185,600 2,120 56 29 249,600 230,900
187 PPY
9,343,974 8,800 9,000 9,000 200 2.27 9,000 9,000 8,800 200 2 15 5 4,600 900
188 PRC
1,200,000 20,500 20,500 20,500 0 0 20,500 20,500 20,500 600 12 4 10 2,700 4,900
189 PRE
104,400,000 19,000 19,500 19,000 0 0 19,500 19,000 19,000 10,100 192 11 16 64,200 31,100
190 PSC
7,200,000 11,000 0 11,000 0 0 0 0 11,000 0 0 1 13 200 6,500
191 PSD
51,827,894 13,300 13,300 13,100 -200 -1.5 13,300 13,100 13,300 20,512 270 66 61 56,300 85,000
192 PSE
12,500,000 11,000 0 11,000 0 0 0 0 11,000 0 0 11 15 10,100 19,600
193 PSI
59,841,300 7,800 7,800 7,700 -100 -1.28 7,800 7,700 7,800 72,202 557 88 59 116,400 185,800
194 PSW
17,000,000 8,700 8,500 8,400 -300 -3.45 8,700 8,400 8,700 41,727 358 59 66 77,900 86,700
195 PTD
3,200,000 8,000 8,500 8,500 500 6.25 8,500 8,500 8,000 400 3 4 2 600 9,900
196 PTI
80,395,709 30,100 0 30,100 0 0 0 0 30,100 0 0 8 14 3,100 10,000
197 PTS
5,568,000 9,300 9,300 9,300 0 0 9,300 9,300 9,300 1,400 13 3 7 23,100 5,900
198 PV2
37,350,000 3,100 3,000 2,900 -200 -6.45 3,100 2,800 3,100 278,200 816 77 114 415,800 848,300
199 PVB
21,599,998 29,000 28,800 28,200 -800 -2.76 29,400 28,000 29,000 248,746 7,106 345 233 417,500 345,500
200 PVC
81,194,463 14,200 14,200 13,600 -600 -4.23 14,300 13,200 14,200 951,801 13,263 809 390 1,241,600 1,647,300
201 PVG
36,500,000 7,200 7,100 7,000 -200 -2.78 7,200 7,000 7,200 33,986 242 67 83 127,100 181,900
202 PVI
234,241,867 56,000 55,000 55,200 -800 -1.43 55,800 55,000 56,000 16,305 903 59 59 62,500 40,100
203 PVS
477,966,290 42,300 42,300 41,000 -1,300 -3.07 42,300 40,700 42,300 1,652,807 68,340 1,576 1,137 2,627,700 3,114,000
204 QHD
5,524,716 37,900 0 37,900 0 0 0 0 37,900 0 0 2 0 200 0
205 QST
3,240,000 20,200 0 20,200 0 0 0 0 20,200 0 0 1 0 1,000 0
206 QTC
2,700,000 13,700 14,000 13,000 -700 -5.11 14,000 13,000 13,700 275,200 3,849 6 12 281,500 281,000
207 RCL
13,858,714 12,700 0 12,700 0 0 0 0 12,700 0 0 5 5 3,100 4,900
208 S55
10,000,000 55,500 0 55,500 0 0 0 0 55,500 0 0 1 6 100 3,400
209 S99
93,997,369 10,700 10,500 10,300 -400 -3.74 10,700 10,300 10,700 138,012 1,444 104 96 194,500 349,900
210 SAF
12,046,590 49,500 0 49,500 0 0 0 0 49,500 0 0 5 4 1,700 400
211 SCG
85,000,000 65,000 65,100 64,900 -100 -0.15 65,200 64,900 65,000 22,500 1,464 43 39 35,900 31,900
212 SCI
25,409,847 11,600 11,500 11,400 -200 -1.72 11,700 10,900 11,600 21,608 241 73 54 58,800 111,900
213 SD5
25,999,848 7,700 7,700 7,600 -100 -1.3 7,700 7,600 7,700 12,400 95 35 33 34,900 55,700
214 SD6
34,771,611 2,900 0 2,900 0 0 0 0 0 0 0 0 0 0 0
215 SD9
34,234,000 12,500 12,300 12,300 -200 -1.6 12,300 12,300 12,500 8,900 109 20 20 33,300 44,800
216 SDA
26,206,158 5,300 5,500 5,800 500 9.43 5,800 5,400 5,300 218,102 1,231 184 99 338,600 218,100
217 SDC
2,609,710 8,500 0 8,500 0 0 0 0 8,500 0 0 0 3 0 7,600
218 SDG
10,139,997 15,900 0 15,900 0 0 0 0 15,900 0 0 8 4 2,200 600
219 SDN
3,036,436 29,000 0 29,000 0 0 0 0 29,000 0 0 3 2 1,100 300
220 SDU
20,000,000 17,100 0 17,100 0 0 0 0 17,100 0 0 3 3 600 1,100
221 SEB
31,999,969 48,600 0 48,600 0 0 0 0 48,600 0 0 10 3 2,400 700
222 SED
10,000,000 22,200 0 22,200 0 0 0 0 22,200 0 0 15 14 19,600 9,700
223 SFN
3,000,000 17,900 0 17,900 0 0 0 0 17,900 0 0 7 0 6,600 0
224 SGC
7,147,580 100,000 0 100,000 0 0 0 0 100,000 0 0 7 0 1,800 0
225 SGD
4,137,000 14,600 0 14,600 0 0 0 0 14,600 11 0 0 7 0 2,300
226 SGH
12,364,100 35,200 0 35,200 0 0 0 0 35,200 1 0 0 9 0 1,600
227 SHE
11,502,516 10,800 11,000 10,400 -400 -3.7 11,000 10,400 10,800 1,700 18 20 32 5,800 31,700
228 SHN
129,607,147 6,500 0 6,500 0 0 0 0 6,500 0 0 9 10 4,300 3,300
229 SHS
813,156,748 17,300 17,400 17,500 200 1.16 17,900 17,300 17,300 13,807,850 243,560 3,774 5,399 17,912,700 23,854,000
230 SJ1
23,485,154 11,800 0 11,800 0 0 0 0 11,800 0 0 1 9 500 5,200
231 SJE
24,168,711 25,600 24,700 25,600 0 0 25,900 23,100 25,600 16,200 384 31 22 45,000 48,300
232 SLS
9,791,945 193,100 196,000 194,000 900 0.47 200,000 194,000 193,100 22,909 4,511 92 124 30,800 32,500
233 SMN
4,405,000 12,700 0 12,700 0 0 0 0 12,700 0 0 2 2 1,400 1,100
234 SMT
5,467,432 5,500 5,100 5,400 -100 -1.82 5,400 5,100 5,500 3,800 19 20 19 6,700 33,000
235 SPC
10,530,000 9,100 9,900 9,900 800 8.79 9,900 9,900 9,100 500 5 6 2 6,800 1,000
236 SPI
16,815,000 2,200 2,300 2,300 100 4.55 2,400 2,300 2,200 16,600 38 45 21 208,700 111,500
237 SRA
43,199,974 3,800 3,800 3,700 -100 -2.63 3,800 3,700 3,800 216,100 811 138 105 330,900 696,100
238 SSM
5,501,024 5,800 0 5,800 0 0 0 0 5,800 0 0 2 1 3,100 100
239 STC
5,665,530 17,300 17,300 17,300 0 0 17,300 17,300 17,300 700 12 7 8 10,100 5,300
240 STP
8,045,744 9,300 0 9,300 0 0 0 0 9,300 0 0 10 3 5,700 300
241 SVN
21,000,000 2,900 2,900 2,900 0 0 2,900 2,900 2,900 4,800 14 23 22 21,300 71,000
242 SZB
30,000,000 42,600 42,400 42,200 -400 -0.94 42,500 42,200 42,600 7,400 314 36 34 28,000 23,800
243 TA9
12,419,787 12,900 12,800 12,600 -300 -2.33 12,800 12,600 12,900 9,700 123 36 26 55,400 37,400
244 TBX
1,510,280 22,300 0 22,300 0 0 0 0 22,300 0 0 0 0 0 0
245 TDT
23,896,534 7,100 7,000 7,000 -100 -1.41 7,000 7,000 7,100 68,714 481 38 37 84,800 143,100
246 TET
5,702,940 28,600 0 28,600 0 0 0 0 28,600 0 0 0 0 0 0
247 TFC
16,829,994 18,500 0 18,500 0 0 0 0 18,500 0 0 7 10 1,800 17,400
248 THB
11,424,570 11,500 12,000 11,800 300 2.61 12,000 11,800 11,500 300 4 5 5 900 4,600
249 THD
384,999,972 35,200 35,400 35,400 200 0.57 35,400 35,400 35,200 300 11 26 36 12,500 21,500
250 THS
3,000,000 13,500 0 13,500 0 0 0 0 13,500 0 0 0 2 0 500
251 THT
24,569,052 12,700 12,600 12,400 -300 -2.36 12,600 12,400 12,700 36,300 453 42 52 72,200 84,600
252 TIG
193,606,205 15,500 15,500 14,700 -800 -5.16 15,500 14,500 15,500 1,275,023 19,136 881 605 1,477,400 1,936,300
253 TJC
8,600,000 18,100 0 18,100 0 0 0 0 18,100 0 0 1 8 100 2,600
254 TKG
6,315,312 2,500 0 2,500 0 0 0 0 2,500 0 0 0 0 0 0
255 TKU
7,255,744 14,900 16,300 16,300 1,400 9.4 16,300 16,300 14,900 100 2 2 2 3,200 20,300
256 TMB
15,000,000 95,000 94,900 92,000 -3,000 -3.16 95,000 92,000 95,000 9,000 849 35 59 12,900 73,800
257 TMC
12,400,000 9,500 0 9,500 0 0 0 0 9,500 0 0 3 0 2,200 0
258 TMX
6,000,000 10,200 0 10,200 0 0 0 0 10,200 0 0 3 5 300 1,800
259 TNG
113,523,002 25,600 25,600 24,800 -800 -3.13 25,600 24,600 25,600 1,199,797 30,060 1,236 1,002 2,023,100 2,599,900
260 TOT
8,370,795 19,500 19,500 19,500 0 0 19,500 19,500 19,500 143 3 7 12 3,700 6,900
261 TPH
2,095,985 12,200 0 12,200 0 0 0 0 12,200 0 0 5 0 6,200 0
262 TPP
45,000,000 10,600 0 10,600 0 0 0 0 10,600 0 0 4 7 8,800 1,900
263 TSB
6,745,480 48,000 48,000 46,500 -1,500 -3.13 48,000 46,500 48,000 2,900 137 24 30 9,500 23,000
264 TTC
5,992,348 10,400 10,400 10,400 0 0 10,400 10,400 10,400 200 2 9 13 2,300 14,900
265 TTH
37,374,846 4,100 4,000 3,700 -400 -9.76 4,000 3,700 4,100 1,597,201 6,050 482 171 1,597,200 2,549,500
266 TTL
41,908,000 8,000 0 8,000 0 0 0 0 8,000 0 0 9 7 10,100 6,100
267 TTT
4,570,210 32,100 0 32,100 0 0 0 0 32,100 0 0 5 9 1,600 1,100
268 TV3
9,517,303 12,600 12,200 12,200 -400 -3.17 12,200 12,200 12,600 2,302 28 9 12 4,900 8,600
269 TV4
19,846,016 14,200 14,200 14,200 0 0 14,200 14,200 14,200 2,000 28 13 23 16,100 15,100
270 TVC
118,610,670 11,300 11,400 11,200 -100 -0.88 11,500 11,200 11,300 496,410 5,624 320 263 903,500 993,700
271 TVD
44,962,864 12,700 12,700 12,600 -100 -0.79 12,700 12,600 12,700 11,100 140 49 59 88,400 86,500
272 TXM
7,000,000 11,700 10,600 10,600 -1,100 -9.4 10,700 10,600 11,700 214,757 2,277 153 48 214,500 298,900
273 UNI
15,617,632 9,500 9,200 9,200 -300 -3.16 9,200 9,200 9,500 2,000 18 13 25 10,000 24,900
274 V12
11,636,000 14,000 0 14,000 0 0 0 0 14,000 0 0 0 6 0 5,700
275 V21
11,999,789 7,000 6,800 6,600 -400 -5.71 6,800 6,600 7,000 7,600 51 23 24 20,200 86,600
276 VBC
7,499,972 20,500 21,900 20,100 -400 -1.95 22,300 20,100 20,500 500 10 13 11 9,000 4,100
277 VC1
12,000,000 8,300 9,000 8,800 500 6.02 9,000 8,800 8,300 200 2 7 8 3,000 3,200
278 VC2
67,199,410 8,200 8,000 7,700 -500 -6.1 8,100 7,700 8,200 66,202 523 68 66 128,200 167,500
279 VC3
111,742,198 27,800 27,800 27,500 -300 -1.08 27,900 26,600 27,800 165,908 4,527 204 150 288,800 237,900
280 VC6
8,799,882 19,900 19,900 19,900 0 0 19,900 19,900 19,900 300 6 1 4 300 1,400
281 VC7
96,090,870 10,900 10,900 10,100 -800 -7.34 11,000 9,900 10,900 413,555 4,303 413 232 544,500 629,400
282 VC9
17,000,000 4,500 4,500 4,600 100 2.22 4,600 4,400 4,500 400 2 23 19 14,200 10,700
283 VCC
24,000,000 10,000 9,800 9,700 -300 -3 9,800 9,700 10,000 2,100 20 11 16 6,300 47,200
284 VCM
3,000,000 11,900 0 11,900 0 0 0 0 11,900 0 0 6 0 4,800 0
285 VCS
160,000,000 71,000 71,500 69,300 -1,700 -2.39 71,500 69,300 71,000 132,129 9,307 395 235 243,600 200,400
286 VDL
14,657,150 12,000 0 12,000 0 0 0 0 12,000 0 0 0 1 0 200
287 VE1
6,000,000 3,300 3,400 3,400 100 3.03 3,400 3,400 3,300 100 0 7 12 16,300 20,300
288 VE3
1,319,710 8,900 0 8,900 0 0 0 0 8,900 0 0 2 2 200 400
289 VE4
1,028,000 259,400 0 259,400 0 0 0 0 259,400 0 0 0 3 0 20,600
290 VE8
1,800,000 5,400 0 5,400 0 0 0 0 5,400 0 0 3 3 10,200 300
291 VFS
120,000,000 16,100 16,100 15,900 -200 -1.24 16,100 15,700 16,100 218,732 3,485 123 315 293,400 795,000
292 VGP
8,214,692 29,000 28,500 28,900 -100 -0.34 28,900 28,500 29,000 3,400 97 19 13 19,800 25,400
293 VGS
53,269,670 38,700 38,700 35,700 -3,000 -7.75 38,700 35,400 38,700 1,056,317 38,607 1,512 886 1,355,200 1,345,300
294 VHE
33,140,000 3,100 3,100 3,000 -100 -3.23 3,200 3,000 3,100 407,022 1,233 201 182 758,400 1,312,400
295 VHL
25,000,000 11,300 12,400 12,400 1,100 9.73 12,400 12,400 11,300 100 1 9 4 6,500 3,400
296 VIF
350,000,000 17,900 17,300 16,500 -1,400 -7.82 17,300 16,300 17,900 7,000 118 12 18 25,400 16,400
297 VIG
45,133,300 7,200 7,200 7,200 0 0 7,300 7,100 7,200 233,105 1,695 115 198 375,400 532,700
298 VIT
50,000,000 17,200 0 17,200 0 0 0 0 17,200 0 0 6 3 2,400 11,200
299 VLA
3,995,996 14,800 13,500 13,500 -1,300 -8.78 13,500 13,500 14,800 100 1 3 6 300 4,400
300 VMC
23,758,951 6,900 7,000 7,100 200 2.9 7,100 7,000 6,900 420 3 11 17 6,800 15,000
301 VMS
9,000,000 25,700 0 25,700 0 0 0 0 25,700 0 0 0 11 0 8,300
302 VNC
10,499,955 40,000 40,000 40,000 0 0 40,000 40,000 40,000 166 7 11 18 2,800 28,600
303 VNF
31,715,880 10,800 10,200 10,400 -400 -3.7 10,700 10,200 10,800 36,100 374 13 22 44,900 44,900
304 VNR
165,810,617 25,800 25,700 25,500 -300 -1.16 25,900 25,500 25,800 7,401 191 19 53 36,300 33,300
305 VNT
16,699,497 47,900 0 47,900 0 0 0 0 47,900 0 0 1 7 100 3,000
306 VSA
14,096,486 23,200 23,200 23,200 0 0 23,500 23,200 23,200 1,306 30 31 16 12,000 5,900
307 VSM
3,354,996 18,500 18,500 18,500 0 0 18,500 18,500 18,500 1,000 19 8 5 6,700 1,500
308 VTC
4,534,696 9,900 9,800 9,500 -400 -4.04 9,900 9,500 9,900 2,250 22 22 24 10,100 22,800
309 VTH
7,899,989 7,900 0 7,900 0 0 0 0 7,900 0 0 5 8 7,000 11,800
310 VTJ
11,400,000 4,000 0 4,000 0 0 0 0 4,000 0 0 0 2 0 600
311 VTV
31,199,825 5,400 5,400 5,300 -100 -1.85 5,400 5,300 5,400 25,200 136 33 24 107,100 59,000
312 VTZ
43,000,000 13,700 13,700 13,600 -100 -0.73 14,200 13,400 13,700 350,163 4,835 193 159 388,000 419,400
313 WCS
2,500,000 230,000 229,000 229,900 -100 -0.04 229,900 227,900 230,000 907 208 12 10 2,700 1,600
314 WSS
50,300,000 5,600 5,400 5,400 -200 -3.57 5,400 5,400 5,600 2,500 14 15 33 20,400 53,500
315 X20
17,250,000 10,400 0 10,400 0 0 0 0 10,400 0 0 2 2 3,100 7,900
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 DL1
4,600 185,000 851
2 GKM
39,300 1,604,400 62,548
3 HHC
115,200 109,000 12,557
4 TPP
10,500 2,038,649 21,406
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