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

CHỈ SỐ CHỨNG KHOÁN HNX

Chỉ số HNX-INDEX: 227.57 -0.3 (-0.13%)
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 61,955,215 100% 1,223,689.644 100% Đặt mua 41,596 -9.93% 92,642,400 -22.43%
Giao dịch khớp lệnh của cổ phiếu 55,268,515 89.21% 1,064,987.014 87.03% Đặt bán 35,196 -26.95% 105,585,600 -12.6%
Giao dịch thỏa thuận của cổ phiếu 6,686,700 10.79% 158,702.63 12.97% Chênh lệch mua - bán 6,400   -12,943,200  
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 4,200 4,500 4,600 400 9.52 4,600 4,300 4,537 2,738,383 12,426 540 626 3,158,800 2,773,200
2 ADC
3,977,936 18,000 18,000 18,000 0 0 18,000 18,000 18,000 0 0 10 8 3,600 3,100
3 ALT
6,172,523 18,000 18,000 17,900 -100 -0.56 19,000 17,900 18,280 501 9 2 16 500 21,500
4 AMC
2,850,000 18,900 18,900 18,900 0 0 18,900 18,900 18,900 0 0 1 12 1,000 2,200
5 AME
65,200,000 7,400 7,400 7,400 0 0 7,400 7,400 7,400 0 0 6 16 700 12,100
6 AMV
131,105,650 3,300 3,300 3,200 -100 -3.03 3,300 3,200 3,202 343,566 1,100 301 443 1,369,200 2,518,200
7 API
84,083,976 4,100 4,100 4,100 0 0 4,100 3,900 4,003 143,437 574 202 143 471,700 414,300
8 APS
83,000,000 5,600 5,500 5,600 0 0 5,600 5,400 5,520 212,770 1,175 266 267 439,100 933,900
9 ARM
3,111,283 29,300 32,200 32,200 2,900 9.9 32,200 32,200 32,200 100 3 1 3 100 600
10 ATS
3,500,000 11,000 10,100 11,000 0 0 11,000 10,100 10,743 700 8 4 2 1,300 1,100
11 BAB
895,933,642 12,200 12,200 12,200 0 0 12,200 12,100 12,196 2,515 31 29 24 33,100 34,100
12 BAX
8,200,000 39,000 39,000 39,000 0 0 39,000 39,000 39,000 0 0 11 10 800 3,100
13 BBS
6,000,000 11,000 11,000 11,000 0 0 11,000 11,000 11,000 0 0 0 2 0 8,000
14 BCC
123,209,812 8,100 8,100 8,100 0 0 8,100 7,900 7,956 173,347 1,379 178 146 280,500 352,000
15 BCF
32,283,180 30,200 30,200 30,200 0 0 30,200 30,200 30,200 10 0 8 5 5,700 9,200
16 BDB
1,126,474 11,800 11,800 11,800 0 0 11,800 11,800 11,800 0 0 2 1 400 2,000
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 6,700 6,700 -200 -2.9 6,700 6,700 6,700 500 3 5 7 1,400 3,000
19 BNA
24,999,855 10,000 9,800 9,700 -300 -3 9,900 9,600 9,675 46,775 453 114 66 86,700 180,400
20 BPC
3,800,000 9,300 9,300 9,300 0 0 9,300 9,300 9,300 0 0 1 2 100 3,600
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 14,400 14,400 14,400 0 0 14,400 14,400 14,400 13 0 7 4 1,000 1,600
23 BTS
123,559,858 5,400 5,400 5,400 0 0 5,400 5,400 5,400 5 0 10 18 5,200 21,200
24 BTW
9,360,000 36,300 36,300 36,300 0 0 36,300 36,300 36,300 0 0 6 1 37,300 100
25 BVS
72,233,937 36,300 35,500 35,900 -400 -1.1 36,300 35,000 35,610 529,005 18,846 897 626 813,600 751,900
26 BXH
3,012,040 25,900 25,900 25,900 0 0 25,900 25,900 25,900 0 0 0 2 0 700
27 C69
61,799,972 6,500 6,500 6,500 0 0 6,500 6,300 6,382 226,189 1,444 259 168 520,500 496,100
28 CAG
13,800,000 11,300 11,500 12,400 1,100 9.73 12,400 11,300 12,118 205,500 2,490 343 124 339,900 205,500
29 CAN
5,000,000 50,000 54,900 54,900 4,900 9.8 54,900 54,900 54,900 100 5 1 14 100 1,600
30 CAP
10,052,920 63,000 63,000 62,900 -100 -0.16 63,100 62,000 62,543 50,969 3,188 149 98 68,300 80,300
31 CCR
24,501,817 12,400 12,400 12,400 0 0 12,400 12,400 12,400 1,016 13 4 18 1,600 15,600
32 CDN
99,000,000 26,500 26,500 26,800 300 1.13 26,800 26,500 26,787 2,300 62 35 18 25,700 9,300
33 CEO
514,678,760 18,700 18,700 18,300 -400 -2.14 18,800 18,100 18,330 4,761,267 87,269 4,611 3,083 7,463,900 9,760,000
34 CET
6,050,000 7,100 6,800 7,600 500 7.04 7,700 6,800 7,375 1,300 10 26 19 5,000 34,700
35 CIA
19,709,904 10,200 10,100 10,200 0 0 10,200 10,100 10,182 2,847 29 13 25 7,900 39,400
36 CJC
8,000,000 25,800 25,800 25,800 0 0 25,800 25,800 25,800 0 0 0 1 0 500
37 CKV
4,050,000 16,000 16,000 16,000 0 0 16,000 16,000 16,000 0 0 0 1 0 1,000
38 CLH
12,000,000 23,700 23,900 23,700 0 0 23,900 23,300 23,568 13,789 325 83 37 41,800 248,700
39 CLM
11,000,000 77,200 79,800 79,800 2,600 3.37 79,800 79,800 79,800 100 8 6 10 1,800 26,100
40 CMC
4,561,050 6,400 6,700 6,700 300 4.69 6,700 6,700 6,700 1,104 7 4 5 2,200 1,500
41 CMS
25,452,500 13,600 13,700 12,600 -1,000 -7.35 13,700 12,600 13,156 67,022 871 140 132 88,800 168,300
42 CPC
4,303,050 17,700 17,700 17,700 0 0 17,700 17,700 17,700 20 0 7 10 13,000 61,200
43 CSC
31,174,719 28,500 28,100 28,400 -100 -0.35 28,500 28,100 28,229 22,300 630 64 64 76,700 68,200
44 CTB
13,680,000 24,000 23,000 23,000 -1,000 -4.17 23,000 23,000 23,000 310 7 6 5 800 5,400
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 4,600 4,600 4,600 0 0 4,600 4,200 4,292 36,601 157 26 59 50,600 149,700
47 CTT
4,697,351 17,000 17,000 17,000 0 0 17,000 17,000 17,000 0 0 1 0 3,000 0
48 CVN
29,699,991 2,900 2,900 2,800 -100 -3.45 2,900 2,700 2,751 173,803 479 124 117 384,100 582,200
49 CX8
2,553,771 7,400 7,400 7,400 0 0 7,400 7,400 7,400 0 0 1 3 100 1,200
50 D11
6,551,965 11,600 11,300 11,200 -400 -3.45 11,300 11,000 11,100 5,807 64 18 9 15,000 9,500
51 DAD
5,000,000 17,900 17,100 17,800 -100 -0.56 17,800 17,100 17,275 400 7 18 14 4,100 8,100
52 DAE
1,925,658 14,500 14,500 14,500 0 0 14,500 14,500 14,500 0 0 2 2 1,500 400
53 DC2
7,556,341 8,100 8,100 8,900 800 9.88 8,900 8,100 8,272 69,728 577 11 38 85,400 108,600
54 DDG
59,839,886 3,400 3,400 3,300 -100 -2.94 3,500 3,300 3,402 405,210 1,377 308 248 693,900 1,777,000
55 DHP
9,492,200 11,100 11,100 11,100 0 0 11,100 11,100 11,100 0 0 5 5 1,400 9,900
56 DHT
82,341,773 28,700 28,700 28,900 200 0.7 30,000 28,400 29,054 161,234 4,682 171 197 360,100 414,600
57 DIH
5,979,962 21,800 21,200 22,000 200 0.92 22,000 21,200 21,791 9,201 201 37 38 18,000 35,400
58 DL1
106,236,094 3,800 3,900 3,800 0 0 3,900 3,700 3,795 180,300 684 190 140 652,200 523,700
59 DNC
6,422,258 50,600 50,600 50,600 0 0 50,600 50,600 50,600 0 0 3 0 500 0
60 DNP
118,909,913 20,000 19,500 19,900 -100 -0.5 19,900 19,500 19,500 1,500 30 14 15 9,200 5,600
61 DP3
21,499,933 67,400 67,400 66,500 -900 -1.34 67,400 66,500 66,792 8,478 566 70 26 13,100 16,700
62 DPC
2,237,280 7,400 7,000 7,000 -400 -5.41 7,000 7,000 7,000 400 3 11 1 2,600 400
63 DS3
10,669,730 4,900 4,600 4,800 -100 -2.04 4,900 4,500 4,510 11,700 53 18 11 22,100 16,900
64 DST
32,300,000 3,600 3,500 3,500 -100 -2.78 3,500 3,400 3,433 79,500 274 89 75 221,400 210,300
65 DTC
10,000,000 4,100 4,000 4,000 -100 -2.44 4,000 4,000 4,000 2,903 12 20 11 25,700 13,700
66 DTD
49,344,416 25,500 25,500 25,800 300 1.18 26,300 25,200 25,849 592,432 15,313 461 760 815,400 866,900
67 DTG
7,263,210 40,600 40,000 40,100 -500 -1.23 41,500 39,700 39,938 16,422 656 58 48 32,300 23,500
68 DTK
682,767,475 10,700 10,700 11,100 400 3.74 11,100 10,700 10,732 1,900 20 11 9 15,300 7,600
69 DVG
28,000,000 2,600 2,600 2,600 0 0 2,700 2,500 2,547 82,110 209 152 104 373,200 489,500
70 DVM
35,650,000 11,700 11,700 11,600 -100 -0.85 11,700 11,500 11,606 307,640 3,570 289 147 537,400 1,063,600
71 DXP
59,910,133 12,400 12,500 12,400 0 0 12,500 12,300 12,308 193,146 2,378 209 158 328,800 325,700
72 EBS
10,219,484 11,400 11,400 11,400 0 0 11,400 11,400 11,400 0 0 5 5 2,100 2,200
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 24,300 23,700 -200 -0.84 24,300 23,700 24,167 2,000 48 33 17 20,100 19,200
75 EVS
164,800,618 7,400 7,400 7,200 -200 -2.7 7,400 7,100 7,210 61,300 442 195 131 201,900 316,400
76 FID
24,715,958 2,300 2,200 2,200 -100 -4.35 2,300 2,100 2,205 253,069 558 138 168 509,800 649,600
77 GDW
9,500,000 24,500 24,500 24,500 0 0 24,500 24,500 24,500 0 0 4 2 1,500 200
78 GIC
12,120,000 15,000 14,600 15,000 0 0 15,000 14,600 14,933 2,103 31 22 16 9,700 6,500
79 GKM
31,434,237 29,000 29,300 29,400 400 1.38 29,400 28,000 28,774 612,830 17,637 160 147 647,500 633,700
80 GLT
10,456,092 17,400 17,000 17,300 -100 -0.57 17,300 17,000 17,000 1,200 20 9 4 3,900 1,900
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 19,200 19,200 19,200 0 0 19,300 19,200 19,246 1,341 26 23 16 6,700 7,900
83 HAD
4,000,000 16,200 16,200 16,200 0 0 16,200 16,200 16,200 0 0 2 2 600 700
84 HAT
3,123,000 48,500 48,500 48,500 0 0 48,500 48,500 48,500 0 0 1 4 100 1,100
85 HBS
32,999,980 8,000 8,000 8,000 0 0 8,000 7,800 7,884 11,746 93 33 55 28,200 69,400
86 HCC
6,518,586 10,900 10,900 10,900 0 0 10,900 10,900 10,900 200 2 17 17 18,700 14,900
87 HCT
2,016,385 9,800 9,800 9,800 0 0 9,800 9,800 9,800 0 0 1 1 100 100
88 HDA
27,599,967 4,200 4,300 4,100 -100 -2.38 4,300 4,100 4,109 25,954 107 22 16 41,000 50,600
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 49,900 49,900 49,900 0 0 49,900 49,900 49,900 0 0 1 3 1,000 1,400
91 HHC
16,425,000 76,700 76,700 83,600 6,900 9 83,600 76,700 77,850 620 48 7 11 1,700 2,700
92 HJS
20,999,900 32,300 32,300 32,300 0 0 32,300 32,300 32,300 0 0 22 5 4,600 7,400
93 HKT
6,135,029 3,500 3,700 3,800 300 8.57 3,800 3,700 3,789 1,965 7 28 9 4,800 1,900
94 HLC
25,415,199 13,000 12,800 12,800 -200 -1.54 12,800 12,800 12,800 852 11 12 9 14,500 9,500
95 HLD
20,000,000 27,300 26,800 26,800 -500 -1.83 27,000 26,600 26,822 3,700 99 45 39 21,800 38,100
96 HMH
13,199,847 14,400 14,400 14,400 0 0 14,400 14,400 14,400 5 0 3 9 2,400 27,300
97 HMR
5,612,444 16,200 17,500 17,800 1,600 9.88 17,800 17,500 17,769 80,400 1,429 114 55 289,400 80,400
98 HOM
74,769,131 3,900 3,900 3,900 0 0 3,900 3,900 3,900 1,304 5 31 37 55,900 54,200
99 HTC
16,499,993 20,900 19,200 19,200 -1,700 -8.13 19,200 19,200 19,200 100 2 7 1 1,900 100
100 HTP
91,804,980 13,800 13,800 13,900 100 0.72 14,400 13,500 13,905 796,477 11,074 202 293 863,000 990,900
101 HUT
892,511,965 17,200 17,200 17,100 -100 -0.58 17,200 16,700 16,940 1,952,212 33,160 1,313 1,045 3,852,300 4,108,900
102 HVT
10,988,059 64,000 64,000 62,000 -2,000 -3.13 67,000 62,000 65,152 2,301 149 22 31 6,700 33,300
103 ICG
20,000,000 7,400 7,400 7,400 0 0 7,400 7,400 7,400 0 0 4 9 3,100 4,700
104 IDC
329,999,929 54,400 54,400 55,200 800 1.47 55,400 53,800 54,893 1,330,974 73,075 1,178 1,435 1,927,300 2,137,600
105 IDJ
173,490,193 4,700 4,700 4,600 -100 -2.13 4,700 4,600 4,620 163,399 755 321 329 848,100 1,169,800
106 IDV
31,181,474 37,000 37,000 37,000 0 0 37,100 37,000 37,029 11,905 441 55 42 56,500 25,900
107 INC
1,800,000 21,700 19,600 19,600 -2,100 -9.68 19,600 19,600 19,600 200 4 1 1 200 200
108 INN
18,000,000 53,900 50,000 52,500 -1,400 -2.6 52,500 49,500 49,889 2,881 144 18 24 7,100 34,800
109 IPA
213,835,775 14,500 14,500 14,100 -400 -2.76 14,500 13,900 14,065 148,431 2,088 241 237 272,000 496,900
110 ITQ
31,843,305 3,000 3,000 2,900 -100 -3.33 3,000 2,800 2,901 73,903 214 113 123 405,800 578,900
111 IVS
69,350,000 11,700 11,500 11,600 -100 -0.85 11,600 11,300 11,408 72,200 824 107 89 173,300 291,000
112 KDM
7,100,000 19,300 18,400 19,000 -300 -1.55 19,000 18,400 18,500 8,200 156 22 20 14,900 42,300
113 KHS
12,090,969 11,600 11,600 10,500 -1,100 -9.48 11,600 10,500 11,600 400 5 2 5 400 6,600
114 KKC
5,200,000 6,700 7,200 6,700 0 0 7,300 6,700 7,208 1,700 12 3 15 1,700 8,800
115 KMT
9,846,562 10,600 10,600 10,600 0 0 10,600 10,600 10,600 0 0 1 2 100 200
116 KSD
12,000,000 3,300 3,400 3,400 100 3.03 3,400 3,300 3,393 8,000 27 16 12 17,400 26,600
117 KSF
300,000,000 40,900 40,900 40,700 -200 -0.49 40,900 40,600 40,814 24,500 1,000 54 25 36,800 34,100
118 KSQ
30,000,000 2,700 2,700 2,900 200 7.41 2,900 2,600 2,840 373,648 1,062 132 91 655,900 373,600
119 KST
5,992,020 12,800 12,800 12,800 0 0 12,800 12,800 12,800 0 0 0 3 0 800
120 KSV
200,000,000 28,400 27,900 28,000 -400 -1.41 28,300 27,900 27,980 8,000 224 47 40 14,100 30,200
121 KTS
5,070,000 42,800 42,800 42,800 0 0 42,800 42,800 42,800 0 0 11 15 3,100 6,200
122 KTT
2,955,000 4,200 4,200 4,200 0 0 4,200 4,200 4,200 5 0 8 16 1,100 9,500
123 L14
30,859,515 38,500 38,500 37,800 -700 -1.82 38,500 37,700 37,886 106,827 4,047 384 271 193,800 212,300
124 L18
38,116,528 37,600 37,600 37,600 0 0 37,600 37,100 37,301 50,100 1,872 208 107 96,000 72,700
125 L40
3,600,000 20,000 20,000 20,000 0 0 20,000 20,000 20,000 0 0 0 0 0 0
126 L43
3,500,000 2,400 2,400 2,400 0 0 2,400 2,400 2,400 100 0 4 6 600 1,200
127 L61
7,576,200 3,300 3,000 3,000 -300 -9.09 3,000 3,000 3,000 5,900 18 8 11 5,900 44,800
128 L62
8,298,243 2,000 2,100 2,200 200 10 2,200 2,000 2,026 4,300 9 24 14 7,800 12,600
129 LAS
112,856,400 19,300 19,300 19,000 -300 -1.55 19,600 17,800 18,574 2,861,803 53,162 2,073 927 3,634,800 3,472,800
130 LBE
1,999,934 26,100 26,100 26,100 0 0 26,100 26,100 26,100 0 0 0 0 0 0
131 LCD
1,474,000 24,100 24,100 24,100 0 0 24,100 24,100 24,100 400 10 1 2 500 400
132 LDP
12,703,167 22,800 22,800 23,800 1,000 4.39 24,800 21,500 22,525 53,654 1,209 30 36 71,400 90,600
133 LHC
14,400,000 47,500 47,500 47,500 0 0 47,500 47,000 47,351 39,600 1,877 28 24 54,200 79,000
134 LIG
95,084,569 3,600 3,600 3,600 0 0 3,700 3,500 3,592 167,629 602 249 233 835,400 1,114,700
135 MAC
15,139,745 14,500 14,100 14,400 -100 -0.69 14,400 14,100 14,100 413 6 15 25 7,700 25,300
136 MAS
4,267,683 32,000 32,000 32,000 0 0 32,000 32,000 32,000 0 0 4 2 3,900 200
137 MBG
120,218,540 4,100 4,100 4,000 -100 -2.44 4,100 4,000 4,008 130,631 523 198 258 631,600 1,098,000
138 MBS
437,669,993 27,900 27,900 27,600 -300 -1.08 27,900 27,100 27,402 2,206,840 60,493 2,310 1,690 3,332,400 4,121,200
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 9,995 9,400 94 27 28 29,200 67,600
141 MCO
4,103,929 16,600 18,100 18,200 1,600 9.64 18,200 18,100 18,200 60,611 1,103 136 53 321,100 60,500
142 MDC
21,418,346 11,300 11,300 11,300 0 0 11,300 11,300 11,300 8,000 90 24 12 25,500 22,700
143 MED
12,410,000 25,000 25,000 25,000 0 0 25,000 25,000 25,000 0 0 0 4 0 1,500
144 MEL
15,000,000 6,800 6,200 6,200 -600 -8.82 6,200 6,200 6,200 200 1 2 9 600 10,500
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 9,200 8,800 9,600 400 4.35 9,600 8,800 8,900 500 5 10 5 1,700 9,200
147 MST
76,004,301 5,100 5,100 5,200 100 1.96 5,200 5,000 5,094 782,905 3,999 417 358 1,567,000 1,597,200
148 MVB
105,000,000 21,500 20,000 20,900 -600 -2.79 21,000 19,700 20,289 5,400 110 23 17 32,000 9,700
149 NAG
31,646,541 11,600 11,600 11,700 100 0.86 11,800 11,600 11,660 159,100 1,855 103 97 282,700 485,100
150 NAP
21,517,200 9,100 9,100 9,100 0 0 9,100 9,100 9,100 0 0 2 0 800 0
151 NBC
36,999,124 12,100 12,100 12,000 -100 -0.83 12,100 12,000 12,031 46,500 559 65 68 111,800 135,200
152 NBP
12,865,500 12,400 12,400 12,400 0 0 12,400 12,400 12,400 0 0 5 6 500 4,800
153 NBW
10,900,000 27,400 27,400 27,400 0 0 27,400 27,400 27,400 0 0 4 2 1,300 1,100
154 NDN
71,657,936 10,200 10,200 10,100 -100 -0.98 10,200 10,000 10,097 46,948 474 132 117 130,700 203,100
155 NDX
9,987,557 6,200 6,100 6,200 0 0 6,200 6,100 6,100 801 5 11 16 6,600 20,400
156 NET
22,398,374 82,600 84,000 87,900 5,300 6.42 87,900 84,000 85,669 26,192 2,260 28 30 41,700 29,500
157 NFC
15,731,260 16,400 16,400 16,400 0 0 16,400 16,400 16,400 0 0 2 0 400 0
158 NHC
3,041,542 30,400 30,400 30,400 0 0 30,400 30,400 30,400 0 0 0 6 0 1,000
159 NRC
92,597,762 4,500 4,500 4,400 -100 -2.22 4,500 4,300 4,404 147,302 649 220 196 585,200 708,000
160 NSH
20,693,437 5,200 5,200 5,100 -100 -1.92 5,200 5,000 5,030 53,310 268 103 77 123,700 171,400
161 NST
11,202,003 9,700 9,300 9,300 -400 -4.12 9,500 9,300 9,350 400 4 7 17 21,400 25,000
162 NTH
10,802,053 63,500 63,500 63,500 0 0 63,500 63,500 63,500 0 0 1 1 100 1,000
163 NTP
129,575,334 39,900 40,000 40,000 100 0.25 40,500 39,900 40,006 167,365 6,696 76 109 327,300 236,900
164 NVB
560,155,587 9,000 9,000 8,900 -100 -1.11 9,100 8,900 9,003 66,012 593 145 149 215,800 209,400
165 OCH
200,000,000 6,400 6,400 6,400 0 0 6,400 6,300 6,346 5,800 37 36 26 22,000 60,400
166 ONE
7,960,310 6,000 6,000 6,000 0 0 6,000 5,500 5,593 11,800 66 17 19 29,200 43,700
167 PBP
4,799,516 11,800 11,800 11,800 0 0 11,800 11,800 11,800 0 0 7 18 6,500 10,700
168 PCE
10,000,000 19,000 19,000 19,000 0 0 19,000 19,000 19,000 0 0 17 5 16,600 27,900
169 PCG
18,870,000 6,800 6,800 6,800 0 0 6,800 6,800 6,800 0 0 1 11 300 6,400
170 PCH
21,999,990 10,000 10,000 9,900 -100 -1 10,100 9,800 9,924 71,627 711 44 48 140,600 159,200
171 PCT
50,035,493 9,900 9,900 9,800 -100 -1.01 9,900 9,400 9,518 6,800 65 16 23 12,000 26,900
172 PDB
8,909,981 11,200 11,200 11,200 0 0 11,200 11,200 11,200 10,300 115 19 40 11,800 23,100
173 PEN
5,000,000 7,200 6,600 6,600 -600 -8.33 6,600 6,600 6,600 100 1 2 2 300 200
174 PGN
9,464,859 6,700 6,300 6,400 -300 -4.48 6,500 6,300 6,356 6,300 40 26 48 12,900 40,600
175 PGS
50,000,000 33,500 34,200 33,500 0 0 34,200 33,400 33,515 3,411 114 6 24 6,800 21,800
176 PGT
9,241,801 3,500 3,700 3,600 100 2.86 3,700 3,400 3,500 900 3 15 18 3,600 6,500
177 PHN
7,253,911 52,100 52,100 52,100 0 0 52,100 52,100 52,100 0 0 2 2 200 100
178 PIA
3,900,000 27,100 26,300 26,300 -800 -2.95 26,300 26,300 26,300 100 3 6 4 2,300 400
179 PIC
33,339,891 16,700 15,500 16,700 0 0 16,700 15,400 15,405 2,100 32 10 12 10,800 20,200
180 PJC
7,326,928 26,500 26,500 26,500 0 0 26,500 26,500 26,500 0 0 3 1 900 100
181 PLC
80,798,839 28,400 28,400 28,200 -200 -0.7 28,500 27,900 28,205 64,601 1,822 178 186 119,500 173,000
182 PMB
12,000,000 9,800 9,800 9,800 0 0 9,800 9,800 9,800 300 3 20 16 8,600 36,100
183 PMC
9,332,573 81,000 81,000 81,000 0 0 81,000 81,000 81,000 0 0 5 5 1,600 2,700
184 PMP
4,200,000 13,500 13,500 13,500 0 0 13,500 13,500 13,500 2 0 3 2 1,600 5,200
185 PMS
7,227,662 30,600 30,600 30,600 0 0 30,600 30,600 30,600 0 0 5 8 6,900 4,300
186 POT
19,430,006 19,400 18,500 18,500 -900 -4.64 18,500 18,500 18,500 300 6 5 6 2,500 1,900
187 PPE
2,000,000 13,400 13,400 13,400 0 0 13,400 13,400 13,400 0 0 0 1 0 100
188 PPP
8,799,991 17,000 17,000 16,900 -100 -0.59 17,000 16,900 16,998 4,644 79 20 4 10,100 8,000
189 PPS
15,000,000 10,900 10,900 10,900 0 0 10,900 10,900 10,900 0 0 11 6 3,300 2,700
190 PPT
15,750,000 10,400 10,400 10,500 100 0.96 10,600 10,300 10,370 139,503 1,451 87 50 209,200 161,700
191 PPY
9,343,974 9,400 9,400 9,400 0 0 9,400 9,400 9,400 1,700 16 7 14 4,100 13,000
192 PRC
1,200,000 22,700 21,100 21,500 -1,200 -5.29 21,500 20,800 21,071 779 16 19 10 4,000 3,200
193 PRE
104,400,000 18,200 17,100 18,500 300 1.65 18,500 17,100 18,486 10,100 187 16 12 14,500 11,900
194 PSC
7,200,000 11,300 11,300 11,300 0 0 11,300 11,300 11,300 0 0 3 21 300 9,700
195 PSD
51,827,894 13,000 13,100 13,000 0 0 13,200 12,900 13,012 79,600 1,036 63 84 119,200 203,800
196 PSE
12,500,000 10,200 10,200 10,200 0 0 10,200 10,200 10,200 0 0 17 15 8,000 14,700
197 PSI
59,841,300 7,900 7,900 7,700 -200 -2.53 7,900 7,600 7,680 78,004 599 138 118 180,600 229,400
198 PSW
17,000,000 7,700 7,600 7,700 0 0 7,700 7,600 7,667 2,100 16 45 28 31,400 51,100
199 PTD
3,200,000 12,100 12,100 12,100 0 0 12,100 12,100 12,100 2 0 0 3 0 1,300
200 PTI
80,395,709 32,100 32,200 32,100 0 0 32,200 32,100 32,150 200 6 14 11 5,300 3,800
201 PTS
5,568,000 8,000 8,000 8,000 0 0 8,000 8,000 8,000 3 0 6 7 12,100 6,200
202 PV2
37,350,000 2,700 2,600 2,700 0 0 2,800 2,600 2,716 76,300 207 73 47 464,700 205,300
203 PVB
21,599,998 24,000 24,300 23,700 -300 -1.25 24,300 23,500 23,763 184,445 4,382 220 221 238,000 349,100
204 PVC
81,194,463 14,400 14,400 14,100 -300 -2.08 14,400 14,000 14,143 1,043,653 14,759 1,131 904 1,917,200 2,299,600
205 PVG
36,500,000 8,900 8,900 8,800 -100 -1.12 8,900 8,600 8,710 10,000 87 72 62 71,400 160,000
206 PVI
234,241,867 48,800 48,900 48,600 -200 -0.41 49,800 48,600 49,237 10,371 510 46 56 33,900 38,600
207 PVS
477,966,290 39,300 39,500 39,300 0 0 39,500 38,700 39,006 4,712,245 183,918 2,232 2,359 6,416,100 6,907,200
208 QHD
5,524,716 37,900 37,900 37,900 0 0 37,900 37,900 37,900 0 0 1 1 100 100
209 QST
3,240,000 22,200 22,200 22,200 0 0 22,200 22,200 22,200 0 0 4 0 1,300 0
210 QTC
2,700,000 13,200 13,700 13,700 500 3.79 13,700 13,700 13,700 102 1 1 6 100 4,300
211 RCL
13,858,714 12,700 12,700 12,700 0 0 12,700 12,700 12,700 0 0 5 11 3,200 12,700
212 S55
10,000,000 48,000 48,000 48,000 0 0 48,000 48,000 48,000 0 0 7 6 3,100 3,600
213 S99
93,997,369 11,600 11,500 11,500 -100 -0.86 11,600 11,300 11,484 36,165 415 74 71 223,400 148,400
214 SAF
12,046,590 52,000 52,000 52,000 0 0 52,000 52,000 52,000 302 16 6 5 2,500 3,000
215 SCG
85,000,000 66,500 66,600 67,100 600 0.9 67,100 66,600 66,970 49,900 3,342 91 68 72,000 63,900
216 SCI
25,409,847 13,100 12,700 12,800 -300 -2.29 13,000 12,600 12,697 6,401 81 40 71 35,700 117,900
217 SD5
25,999,848 7,400 7,300 7,400 0 0 7,400 7,300 7,303 6,303 46 33 31 21,600 37,600
218 SD6
34,771,611 3,700 3,600 3,600 -100 -2.7 3,600 3,600 3,700 2,200 8 16 21 8,900 29,500
219 SD9
34,234,000 8,600 8,500 8,500 -100 -1.16 8,500 8,500 8,500 10,800 92 16 24 43,800 49,500
220 SDA
26,206,158 5,400 5,500 5,300 -100 -1.85 5,500 5,200 5,210 20,000 104 43 46 79,600 120,500
221 SDC
2,609,710 7,700 7,600 7,500 -200 -2.6 7,600 7,500 7,533 600 5 5 3 1,000 800
222 SDG
10,139,997 18,000 18,000 18,000 0 0 18,000 18,000 18,000 0 0 5 4 2,800 1,600
223 SDN
3,036,436 28,300 28,300 28,300 0 0 28,300 28,300 28,300 9 0 3 5 400 600
224 SDU
20,000,000 18,800 18,800 18,800 0 0 18,800 18,800 18,800 0 0 0 3 0 1,300
225 SEB
31,999,969 48,800 48,800 48,800 0 0 48,800 48,800 48,800 0 0 6 2 2,200 300
226 SED
10,000,000 19,500 19,500 19,500 0 0 19,600 19,500 19,501 37,500 731 37 43 145,600 125,200
227 SFN
3,000,000 24,800 24,800 24,800 0 0 24,800 24,800 24,800 0 0 0 3 0 1,100
228 SGC
7,147,580 72,400 72,400 72,400 0 0 72,400 72,400 72,400 0 0 8 4 2,800 300
229 SGD
4,137,000 13,000 13,000 13,000 0 0 13,000 13,000 13,000 0 0 0 3 0 1,100
230 SGH
12,364,100 24,200 24,200 24,200 0 0 24,200 24,200 24,200 0 0 2 1 300 100
231 SHE
11,502,516 8,500 8,300 8,500 0 0 8,500 8,300 8,310 2,410 20 31 30 22,400 61,500
232 SHN
129,607,147 7,000 7,700 7,300 300 4.29 7,700 7,300 7,700 500 4 8 24 1,700 8,600
233 SHS
813,156,748 18,600 18,600 18,700 100 0.54 18,700 18,200 18,445 15,203,995 280,587 7,091 6,758 24,575,100 26,424,500
234 SJ1
23,485,154 11,800 11,700 11,600 -200 -1.69 11,700 11,000 11,260 500 6 5 10 1,000 5,500
235 SJE
24,168,711 20,500 20,200 20,500 0 0 20,500 20,100 20,179 2,900 59 19 10 19,000 71,800
236 SLS
9,791,945 157,500 156,600 158,000 500 0.32 158,000 156,500 156,783 4,900 768 53 42 8,200 14,700
237 SMN
4,405,000 12,300 11,900 11,900 -400 -3.25 11,900 11,900 11,900 200 2 12 6 3,000 4,200
238 SMT
5,467,432 5,100 5,200 5,000 -100 -1.96 5,300 5,000 5,106 5,191 27 57 19 31,500 9,300
239 SPC
10,530,000 9,200 8,600 8,600 -600 -6.52 8,600 8,600 8,600 109 1 7 2 500 300
240 SPI
16,815,000 2,400 2,300 2,400 0 0 2,400 2,300 2,303 14,203 33 59 24 94,200 131,900
241 SRA
43,199,974 3,000 3,000 3,000 0 0 3,000 2,900 2,928 39,729 116 114 105 383,300 478,900
242 SSM
5,501,024 6,000 6,000 6,000 0 0 6,000 6,000 6,000 0 0 0 1 0 100
243 STC
5,665,530 17,100 17,100 17,100 0 0 17,100 17,100 17,100 5,100 87 19 15 19,900 8,900
244 STP
8,045,744 9,300 9,300 9,300 0 0 9,300 9,300 9,300 500 5 16 12 12,400 5,600
245 SVN
21,000,000 3,800 3,800 3,800 0 0 3,800 3,800 3,800 0 0 7 16 1,200 36,900
246 SZB
30,000,000 42,500 42,600 44,000 1,500 3.53 46,700 42,600 44,612 59,400 2,649 88 74 86,900 130,500
247 TA9
12,419,787 12,700 12,500 12,600 -100 -0.79 12,700 12,400 12,507 9,100 114 53 31 45,600 58,300
248 TAR
78,319,777 6,300 6,300 6,300 0 0 6,300 6,300 6,300 0 0 0 0 0 0
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 9,700 9,800 0 0 9,800 9,700 9,709 49,170 477 97 69 141,800 98,500
251 TDN
29,439,097 13,100 13,000 13,200 100 0.76 13,300 13,000 13,169 169,038 2,226 141 76 241,600 222,100
252 TDT
23,896,534 7,000 7,000 7,000 0 0 7,000 6,900 6,962 64,760 451 31 42 87,900 104,500
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 10,000 9,400 10,000 0 0 10,000 9,400 9,400 202 2 11 17 8,200 42,500
255 THB
11,424,570 11,400 11,400 11,400 0 0 11,400 11,400 11,400 0 0 3 0 2,100 0
256 THD
384,999,972 35,300 35,400 35,300 0 0 35,400 35,300 35,311 2,061 73 31 36 15,700 31,300
257 THS
3,000,000 11,800 11,800 11,800 0 0 11,800 11,800 11,800 2 0 1 1 200 200
258 THT
24,569,052 12,900 12,900 12,900 0 0 12,900 12,900 12,900 1,390 18 24 17 21,800 25,300
259 TIG
193,606,205 12,400 12,400 12,200 -200 -1.61 12,400 12,000 12,116 792,351 9,606 456 442 1,313,800 1,526,200
260 TJC
8,600,000 16,000 14,700 14,700 -1,300 -8.13 14,700 14,700 14,700 100 1 4 6 500 3,200
261 TKG
6,315,312 5,900 5,800 5,800 -100 -1.69 5,800 5,600 5,642 39,328 222 99 69 92,300 107,000
262 TKU
7,255,744 14,400 14,400 14,400 0 0 14,400 14,400 14,400 0 0 0 8 0 6,700
263 TMB
15,000,000 82,100 81,500 80,500 -1,600 -1.95 81,500 78,900 80,376 28,610 2,300 123 82 39,300 35,900
264 TMC
12,400,000 9,200 9,200 9,200 0 0 9,200 9,200 9,200 0 0 2 5 800 4,900
265 TMX
6,000,000 7,300 7,300 7,300 0 0 7,300 7,300 7,300 0 0 4 0 600 0
266 TNG
113,523,002 20,600 20,600 20,100 -500 -2.43 20,600 20,000 20,219 857,604 17,325 599 552 1,358,400 1,727,900
267 TOT
6,044,486 19,900 19,400 19,400 -500 -2.51 19,400 19,400 19,400 300 6 8 14 2,600 4,800
268 TPH
2,095,985 15,400 15,400 15,400 0 0 15,400 15,400 15,400 0 0 1 0 100 0
269 TPP
45,000,000 9,700 9,700 9,700 0 0 9,700 9,700 9,700 19 0 10 2 3,600 400
270 TSB
6,745,480 50,500 48,500 50,500 0 0 50,500 48,500 49,500 202 10 31 18 8,400 12,400
271 TTC
5,992,348 10,900 10,900 10,900 0 0 10,900 10,900 10,900 0 0 6 11 400 3,200
272 TTH
37,374,846 4,500 4,500 4,400 -100 -2.22 4,500 4,200 4,344 873,007 3,796 503 247 1,376,500 1,595,300
273 TTL
41,908,000 7,700 7,700 7,700 0 0 7,700 7,700 7,700 0 0 4 3 1,600 1,500
274 TTT
4,570,210 32,500 32,500 32,500 0 0 32,500 32,500 32,500 0 0 8 14 6,000 3,700
275 TV3
9,517,303 12,400 12,000 12,000 -400 -3.23 12,000 12,000 12,000 1,000 12 6 6 2,700 4,400
276 TV4
19,846,016 13,000 13,000 13,000 0 0 13,000 13,000 13,000 10,900 142 23 20 27,800 17,700
277 TVC
118,610,670 8,600 8,600 8,700 100 1.16 8,700 8,500 8,591 325,401 2,798 158 224 667,300 816,600
278 TVD
44,962,864 13,700 13,800 13,600 -100 -0.73 13,900 13,400 13,649 28,659 391 67 62 143,800 62,900
279 TXM
7,000,000 5,600 5,500 5,600 0 0 5,800 5,100 5,369 11,801 64 13 26 18,100 36,000
280 UNI
15,617,632 9,000 8,500 9,000 0 0 9,000 8,400 8,513 10,800 93 35 21 21,900 24,500
281 V12
11,636,000 12,600 12,600 12,600 0 0 12,600 12,600 12,600 0 0 1 5 100 2,200
282 V21
11,999,789 6,800 6,800 6,900 100 1.47 6,900 6,700 6,823 3,500 24 23 19 22,500 15,400
283 VBC
7,499,972 20,000 20,000 20,000 0 0 20,000 20,000 20,000 0 0 6 3 7,800 2,100
284 VC1
12,000,000 7,800 7,800 7,800 0 0 7,800 7,800 7,800 0 0 6 8 12,600 4,600
285 VC2
67,199,410 8,400 8,400 8,300 -100 -1.19 8,500 8,200 8,260 70,197 580 129 102 253,600 185,600
286 VC3
111,742,198 30,400 30,400 30,400 0 0 30,900 29,700 30,149 697,000 21,015 949 257 947,900 753,000
287 VC6
8,799,882 15,000 15,000 15,000 0 0 15,000 15,000 15,000 0 0 1 2 100 10,800
288 VC7
96,090,870 11,900 11,800 11,800 -100 -0.84 11,900 11,500 11,730 256,009 3,003 378 376 614,700 618,700
289 VC9
17,000,000 4,000 4,200 4,200 200 5 4,200 4,000 4,018 3,500 14 36 14 19,900 19,600
290 VCC
24,000,000 11,000 11,000 10,300 -700 -6.36 11,000 10,300 10,364 1,200 12 9 13 2,200 15,000
291 VCM
3,000,000 14,000 14,000 14,000 0 0 14,000 14,000 14,000 2 0 3 3 1,500 1,100
292 VCS
160,000,000 63,900 64,500 63,500 -400 -0.63 64,500 62,800 63,135 32,293 2,041 155 148 68,000 115,300
293 VDL
14,657,150 14,100 14,100 14,100 0 0 14,100 14,100 14,100 0 0 0 0 0 0
294 VE1
6,000,000 3,200 3,200 3,200 0 0 3,200 3,200 3,200 0 0 3 4 200 2,200
295 VE3
1,319,710 10,000 10,900 10,900 900 9 10,900 10,900 10,900 100 1 1 7 100 3,200
296 VE4
1,028,000 259,400 259,400 259,400 0 0 259,400 259,400 259,400 0 0 0 3 0 14,800
297 VE8
1,800,000 5,000 5,000 5,000 0 0 5,000 5,000 5,000 0 0 0 6 0 1,000
298 VFS
120,000,000 19,200 19,200 19,100 -100 -0.52 19,200 18,800 18,954 259,045 4,913 144 143 344,900 499,900
299 VGP
8,214,692 25,000 25,500 24,200 -800 -3.2 26,000 24,200 25,067 23,001 577 24 18 33,600 37,000
300 VGS
53,269,670 25,100 25,100 24,800 -300 -1.2 25,300 24,500 24,859 836,894 20,803 1,143 918 1,234,400 1,216,800
301 VHE
33,140,000 2,800 2,800 2,900 100 3.57 3,000 2,800 2,944 1,820,205 5,356 247 141 2,386,300 1,820,200
302 VHL
25,000,000 11,900 11,900 11,900 0 0 11,900 11,900 11,900 0 0 6 8 3,100 8,600
303 VIF
350,000,000 14,400 14,600 15,500 1,100 7.64 15,500 14,400 15,339 6,200 95 20 6 14,800 7,700
304 VIG
45,133,300 7,200 7,200 7,000 -200 -2.78 7,200 7,000 7,024 183,259 1,287 212 213 331,500 447,900
305 VIT
50,000,000 18,000 16,600 17,900 -100 -0.56 17,900 16,600 16,925 400 7 4 10 500 23,500
306 VLA
3,995,996 16,900 18,500 18,500 1,600 9.47 18,500 18,500 16,900 100 2 5 4 2,200 400
307 VMC
23,758,951 7,900 7,700 7,600 -300 -3.8 7,700 7,600 7,614 700 5 14 19 9,300 18,800
308 VMS
9,000,000 29,900 30,000 31,400 1,500 5.02 31,400 30,000 30,000 420,100 12,603 7 4 421,700 421,500
309 VNC
10,499,955 38,200 41,000 39,600 1,400 3.66 41,000 36,200 38,933 300 12 12 16 4,100 9,300
310 VNF
31,715,880 8,800 8,800 8,800 0 0 8,800 8,800 8,800 1,200 11 14 11 16,100 7,600
311 VNR
165,810,617 23,400 23,700 23,700 300 1.28 23,700 23,500 23,630 8,600 203 30 29 27,000 89,600
312 VNT
16,699,497 50,900 45,900 50,700 -200 -0.39 50,700 45,900 49,513 800 40 5 9 1,400 5,400
313 VSA
14,096,486 26,000 25,900 26,000 0 0 26,000 25,900 25,932 1,900 49 24 9 13,600 28,300
314 VSM
3,354,996 17,000 17,500 17,500 500 2.94 17,500 17,500 17,500 11,900 208 18 6 12,800 16,500
315 VTC
4,534,696 8,500 8,600 8,500 0 0 8,600 8,500 8,517 612 5 21 7 5,300 2,000
316 VTH
7,899,989 8,100 8,000 8,800 700 8.64 8,800 7,900 7,998 14,200 114 16 27 15,100 20,800
317 VTJ
11,400,000 3,300 3,200 3,200 -100 -3.03 3,200 3,200 3,200 318 1 7 3 6,600 300
318 VTV
31,199,825 5,700 5,600 5,400 -300 -5.26 5,600 5,200 5,344 25,419 136 53 68 54,700 134,500
319 VTZ
43,000,000 8,400 8,400 8,100 -300 -3.57 8,700 8,100 8,490 95,000 806 50 54 115,300 151,000
320 WCS
2,500,000 188,100 188,200 188,200 100 0.05 188,200 188,200 188,200 104 20 14 9 4,200 2,300
321 WSS
50,300,000 5,600 5,400 5,500 -100 -1.79 5,500 5,400 5,404 33,300 180 47 52 118,600 100,400
322 X20
17,250,000 10,600 10,600 10,600 0 0 10,600 10,600 10,600 0 0 1 1 1,000 600
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 BNA
9,800 233,000 2,283
2 DNP
19,700 785,000 15,465
3 GKM
26,200 1,758,700 55,586
4 HUT
17,200 2,730,000 46,956
5 IDC
56,800 100,000 5,808
6 NDN
10,000 65,000 650
7 NVB
8,200 435,000 3,567
8 SCG
65,600 380,000 24,928
9 VFS
17,300 200,000 3,460
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