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

CHỈ SỐ CHỨNG KHOÁN HNX

Chỉ số HNX-INDEX: 227.07 -0.47 (-0.21%)
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 48,685,436 100% 833,424.167 100% Đặt mua 33,877 -17.32% 80,120,100 -10.95%
Giao dịch khớp lệnh của cổ phiếu 45,978,076 94.44% 788,423.831 94.6% Đặt bán 30,952 -7.06% 86,178,500 -11.22%
Giao dịch thỏa thuận của cổ phiếu 2,707,360 5.56% 45,000.336 5.4% Chênh lệch mua - bán 2,925   -6,058,400  
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 7,600 7,600 7,700 100 1.32 7,700 7,400 7,547 1,142,069 8,632 535 305 1,545,800 1,599,900
2 ADC
3,977,936 21,000 21,000 21,200 200 0.95 21,200 20,000 20,954 1,300 27 9 5 2,300 2,300
3 ALT
6,172,523 11,900 11,900 11,900 0 0 11,900 11,900 11,900 0 0 4 9 1,500 3,500
4 AMC
2,850,000 16,500 15,900 15,900 -600 -3.64 15,900 15,900 15,900 400 6 6 7 2,000 1,000
5 AME
65,200,000 4,700 4,700 4,700 0 0 4,700 4,700 4,700 700 3 9 6 2,700 2,100
6 AMV
131,105,650 1,500 1,500 1,500 0 0 1,600 1,400 1,534 722,027 1,106 334 346 1,772,200 2,480,700
7 API
84,083,976 7,900 7,900 8,000 100 1.27 8,100 7,700 7,879 467,189 3,686 354 293 740,900 1,432,500
8 APS
83,000,000 6,600 6,600 6,600 0 0 6,600 6,500 6,564 120,311 790 196 196 557,700 501,600
9 ARM
3,111,283 25,600 27,800 27,800 2,200 8.59 27,800 27,800 27,800 100 3 2 4 200 500
10 ATS
3,500,000 14,900 14,900 14,900 0 0 14,900 14,900 14,900 8 0 0 15 0 500
11 BAB
895,933,642 11,800 11,800 11,800 0 0 11,900 11,800 11,840 2,136 25 37 25 24,600 35,400
12 BAX
8,200,000 41,400 41,400 41,400 0 0 41,400 41,400 41,400 120 5 8 15 1,500 16,500
13 BBS
6,000,000 10,100 10,100 10,100 0 0 10,100 10,100 10,100 0 0 0 2 0 500
14 BCC
123,209,812 7,400 7,300 7,300 -100 -1.35 7,400 7,300 7,301 37,000 270 93 86 112,700 261,100
15 BCF
33,897,213 41,000 41,500 41,500 500 1.22 41,500 41,500 41,500 100 4 7 7 9,100 5,600
16 BDB
1,126,474 7,900 7,900 7,900 0 0 7,900 7,900 7,900 0 0 8 0 2,300 0
17 BED
3,000,000 30,800 30,800 30,800 0 0 30,800 30,800 30,800 0 0 0 0 0 0
18 BKC
11,737,728 12,600 12,600 12,700 100 0.79 13,300 12,600 12,921 3,311 43 49 16 20,100 12,600
19 BNA
24,999,855 9,400 9,400 9,700 300 3.19 9,800 9,400 9,616 176,550 1,698 161 154 414,600 327,600
20 BPC
3,800,000 9,900 9,900 9,900 0 0 9,900 9,900 9,900 0 0 2 0 1,100 0
21 BSC
3,150,747 14,600 14,600 14,600 0 0 14,600 14,600 14,600 0 0 0 0 0 0
22 BST
1,100,000 14,200 14,200 14,200 0 0 14,200 14,200 14,200 2 0 13 5 3,600 1,000
23 BTS
123,559,858 4,900 4,900 5,000 100 2.04 5,000 4,900 4,992 20,902 104 13 29 26,900 72,700
24 BTW
9,360,000 39,300 39,300 39,300 0 0 39,300 39,300 39,300 0 0 10 2 4,000 200
25 BVS
72,233,937 37,500 37,500 37,200 -300 -0.8 37,700 37,200 37,449 382,810 14,321 651 634 534,500 617,000
26 BXH
3,012,040 15,000 15,100 15,100 100 0.67 15,100 15,100 15,100 100 2 5 2 1,400 900
27 C69
61,799,972 6,300 6,300 6,300 0 0 6,400 6,200 6,343 514,499 3,263 338 306 967,200 967,400
28 CAG
13,800,000 7,800 7,500 7,800 0 0 7,800 7,400 7,460 746 6 21 22 4,300 13,000
29 CAN
5,000,000 54,000 54,000 54,000 0 0 54,000 54,000 54,000 0 0 0 4 0 600
30 CAP
15,269,965 41,900 41,800 42,200 300 0.72 42,600 41,800 42,072 22,605 951 87 123 41,700 50,800
31 CAR
5,059,098 20,200 20,200 20,200 0 0 20,200 20,200 20,200 300 6 10 8 9,000 7,600
32 CCR
24,501,817 13,500 13,500 13,500 0 0 13,500 13,500 13,500 0 0 3 3 1,100 1,200
33 CDN
99,000,000 32,400 32,300 32,700 300 0.93 32,900 32,300 32,679 13,710 448 88 59 40,500 31,900
34 CEO
540,406,432 13,700 13,600 13,700 0 0 13,800 13,600 13,709 2,838,344 38,904 1,893 1,387 4,596,000 5,477,500
35 CET
6,050,000 4,700 4,600 4,600 -100 -2.13 4,600 4,500 4,592 6,008 28 23 23 19,000 17,500
36 CIA
19,709,904 9,900 9,900 10,000 100 1.01 10,000 9,900 9,900 700 7 16 23 5,200 18,400
37 CJC
8,000,000 25,800 25,800 25,800 0 0 25,800 25,800 25,800 0 0 0 0 0 0
38 CKV
4,050,000 12,500 12,500 12,500 0 0 12,500 12,500 12,500 0 0 1 0 500 0
39 CLH
12,000,000 21,600 21,800 21,600 0 0 21,800 21,600 21,729 5,700 124 29 15 25,100 41,800
40 CLM
11,000,000 73,000 73,000 73,000 0 0 73,000 73,000 73,000 0 0 3 4 500 1,500
41 CMC
4,561,050 5,800 6,000 6,000 200 3.45 6,000 6,000 6,000 2,000 12 8 6 9,200 10,300
42 CMS
25,452,500 9,800 9,900 9,700 -100 -1.02 9,900 9,700 9,810 96,207 943 163 121 181,800 164,600
43 CPC
4,303,050 17,900 18,000 18,000 100 0.56 18,000 18,000 18,000 400 7 25 5 5,700 8,800
44 CSC
37,408,982 27,500 27,500 28,500 1,000 3.64 28,500 27,300 28,023 75,681 2,124 128 111 138,700 120,000
45 CTB
13,680,000 20,500 20,500 20,500 0 0 20,500 20,500 20,500 0 0 4 5 800 2,400
46 CTC
15,799,926 1,300 1,300 1,300 0 0 1,300 1,300 1,300 0 0 0 0 0 0
47 CTP
12,099,992 31,000 30,500 30,500 -500 -1.61 31,000 30,500 30,600 226,478 6,928 127 113 240,500 275,000
48 CTT
4,697,351 15,000 15,000 15,000 0 0 15,000 15,000 15,000 0 0 2 0 1,000 0
49 CVN
29,699,991 1,900 1,900 1,900 0 0 1,900 1,900 1,900 0 0 0 0 0 0
50 CX8
2,553,771 7,500 7,800 7,800 300 4 7,800 7,800 7,800 300 2 2 4 1,000 900
51 D11
7,338,138 10,200 10,200 10,200 0 0 10,200 10,200 10,200 6,100 62 13 12 28,600 25,900
52 DAD
5,000,000 21,300 20,000 21,500 200 0.94 21,500 20,000 20,225 4,300 87 6 10 7,200 5,900
53 DAE
1,925,658 15,500 15,500 15,500 0 0 15,500 15,500 15,500 210 3 1 2 500 400
54 DC2
7,556,341 7,500 8,000 8,000 500 6.67 8,000 8,000 8,000 100 1 1 9 100 5,900
55 DDG
59,839,886 2,700 2,700 2,700 0 0 2,800 2,600 2,701 283,021 764 191 177 735,700 1,203,600
56 DHP
9,492,200 12,400 11,600 12,100 -300 -2.42 12,100 11,300 11,509 1,100 13 5 10 2,200 10,100
57 DHT
82,341,773 96,300 96,000 96,300 0 0 98,000 95,600 96,209 97,215 9,353 221 390 304,100 284,200
58 DIH
6,879,164 15,400 15,400 16,000 600 3.9 16,500 15,400 15,989 31,646 506 26 33 55,700 42,800
59 DL1
106,236,094 5,300 5,300 5,300 0 0 5,500 5,300 5,320 551,071 2,931 320 285 1,064,800 1,212,400
60 DNC
8,027,780 68,200 68,200 68,000 -200 -0.29 68,200 68,000 68,022 1,800 122 6 7 3,000 14,700
61 DNP
140,974,846 20,800 20,100 20,800 0 0 20,800 20,100 20,123 11,400 230 26 22 23,300 34,800
62 DP3
21,499,933 58,000 58,000 58,000 0 0 58,400 57,900 58,069 8,004 465 73 76 30,100 31,800
63 DS3
10,669,730 5,100 5,100 5,100 0 0 5,100 5,000 5,052 3,200 16 14 9 6,500 11,100
64 DST
32,300,000 4,700 4,900 5,100 400 8.51 5,100 4,700 5,012 785,054 3,935 153 229 1,260,400 784,800
65 DTC
10,000,000 4,200 4,300 4,400 200 4.76 4,400 4,300 4,315 16,334 70 18 11 33,800 18,400
66 DTD
57,488,785 26,300 26,300 26,400 100 0.38 26,500 26,100 26,334 596,265 15,704 889 559 1,064,400 935,000
67 DTG
8,352,573 22,000 22,000 22,500 500 2.27 22,500 21,900 22,145 1,101 24 30 19 5,600 7,000
68 DTK
682,767,475 11,300 11,900 12,000 700 6.19 12,000 11,900 11,975 800 10 19 9 6,000 2,400
69 DVM
42,779,916 7,800 7,800 7,800 0 0 7,800 7,700 7,789 114,669 893 166 145 265,400 321,000
70 DXP
59,910,133 11,400 11,400 11,600 200 1.75 12,000 11,400 11,761 442,976 5,206 276 423 601,600 915,200
71 EBS
10,219,484 11,600 11,600 11,600 0 0 11,600 11,600 11,600 0 0 4 12 2,200 6,200
72 ECI
1,860,000 24,500 24,500 24,500 0 0 24,500 24,500 24,500 0 0 0 0 0 0
73 EID
15,000,000 26,000 26,200 26,200 200 0.77 26,200 26,100 26,163 5,426 142 29 17 9,000 17,700
74 EVS
164,800,618 5,200 5,200 5,200 0 0 5,300 5,200 5,281 72,009 379 110 72 224,900 219,300
75 FID
24,715,958 1,300 1,300 1,400 100 7.69 1,400 1,300 1,392 542,280 756 76 71 1,235,100 629,300
76 GDW
9,500,000 27,000 28,800 28,800 1,800 6.67 28,800 28,800 28,800 100 3 24 6 9,900 1,500
77 GIC
12,120,000 15,500 15,000 15,000 -500 -3.23 15,000 15,000 15,000 1,200 18 12 20 9,800 16,400
78 GKM
31,434,237 5,800 5,800 5,600 -200 -3.45 5,800 5,600 5,673 385,713 2,187 271 211 577,300 607,000
79 GLT
10,456,092 25,800 25,800 25,800 0 0 25,800 25,800 25,800 0 0 5 10 1,700 2,600
80 GMA
19,999,999 58,900 58,900 58,900 0 0 58,900 58,900 58,900 0 0 0 2 0 1,000
81 GMX
9,040,697 17,800 18,500 18,500 700 3.93 18,500 18,500 18,500 100 2 5 9 2,400 9,100
82 HAD
4,000,000 16,300 15,100 16,300 0 0 16,300 15,100 15,100 800 12 7 9 2,200 11,400
83 HAT
3,123,000 42,500 42,500 42,500 0 0 42,500 42,500 42,500 0 0 6 5 3,600 3,900
84 HBS
32,999,980 6,500 6,500 6,500 0 0 6,500 6,400 6,450 44,900 290 86 53 86,400 137,300
85 HCC
6,518,586 12,000 12,600 12,500 500 4.17 12,600 12,400 12,500 300 4 19 8 15,800 5,600
86 HCT
2,016,385 11,000 12,100 12,100 1,100 10 12,100 12,100 12,100 100 1 3 2 4,100 200
87 HDA
27,599,967 3,800 3,800 3,800 0 0 3,800 3,800 3,800 8,200 31 24 21 36,800 19,000
88 HEV
1,000,000 21,900 21,900 21,900 0 0 21,900 21,900 21,900 0 0 0 4 0 9,900
89 HGM
12,600,000 193,600 193,600 206,300 12,700 6.56 212,800 193,600 206,900 1,310 271 33 37 3,700 3,900
90 HHC
16,425,000 140,000 140,000 140,000 0 0 140,000 140,000 140,000 0 0 0 2 0 800
91 HJS
20,999,900 32,800 32,800 32,800 0 0 32,800 32,800 32,800 0 0 18 10 4,100 7,700
92 HKT
6,135,029 8,300 7,700 8,200 -100 -1.2 8,200 7,700 7,879 2,800 22 13 21 5,100 11,900
93 HLC
25,415,199 12,000 12,000 12,000 0 0 12,000 12,000 12,000 74 1 10 4 5,600 2,700
94 HLD
20,000,000 17,300 17,300 17,200 -100 -0.58 17,400 17,200 17,288 11,700 202 33 25 32,000 24,400
95 HMH
13,199,847 14,000 13,500 14,000 0 0 14,000 13,500 13,519 5,311 72 14 14 23,700 14,800
96 HMR
5,612,444 11,400 11,500 11,300 -100 -0.88 11,600 11,300 11,419 26,200 299 76 78 66,300 92,700
97 HOM
74,769,131 3,600 3,500 3,600 0 0 3,600 3,500 3,504 11,222 39 52 28 36,400 38,400
98 HTC
16,499,993 25,700 25,700 25,700 0 0 25,700 25,700 25,700 0 0 1 0 100 0
99 HUT
892,511,965 15,800 15,700 15,700 -100 -0.63 15,800 15,600 15,669 1,781,265 27,955 734 671 3,466,400 3,282,900
100 HVT
10,988,059 96,900 96,900 98,200 1,300 1.34 98,200 96,900 97,662 19,620 1,917 102 81 44,000 42,800
101 ICG
20,000,000 7,400 7,500 7,400 0 0 7,500 7,300 7,364 1,200 9 16 12 5,700 10,200
102 IDC
329,999,929 56,900 56,800 56,100 -800 -1.41 56,900 56,100 56,622 487,790 27,526 861 843 882,600 1,194,600
103 IDJ
173,490,193 6,000 5,900 6,100 100 1.67 6,100 5,900 5,974 504,313 3,015 383 336 1,379,400 1,800,500
104 IDV
35,858,385 38,400 38,400 38,200 -200 -0.52 38,500 38,100 38,243 41,897 1,602 101 111 70,600 76,800
105 INC
1,800,000 29,200 29,200 29,200 0 0 29,200 29,200 29,200 0 0 0 1 0 100
106 INN
18,000,000 54,500 54,500 54,400 -100 -0.18 54,500 54,400 54,449 12,200 664 20 19 19,200 16,200
107 IPA
213,835,775 11,900 11,900 11,800 -100 -0.84 11,900 11,700 11,845 54,441 645 95 68 149,600 180,600
108 ITQ
31,843,305 2,700 2,700 2,700 0 0 2,800 2,600 2,698 96,500 260 138 124 515,300 647,500
109 IVS
69,350,000 9,000 8,900 9,100 100 1.11 9,100 8,900 8,979 58,400 525 125 109 181,800 243,800
110 KDM
7,596,981 15,800 16,000 15,900 100 0.63 16,000 15,900 16,000 10,000 160 17 14 31,100 22,500
111 KHS
12,090,969 13,000 13,000 13,500 500 3.85 13,700 13,000 13,422 115,302 1,548 107 109 165,200 234,400
112 KKC
5,200,000 5,800 5,800 5,800 0 0 5,800 5,800 5,800 0 0 3 7 1,300 10,300
113 KMT
9,846,562 9,700 9,700 9,700 0 0 9,700 9,700 9,700 0 0 0 1 0 100
114 KSD
12,000,000 4,700 4,700 4,700 0 0 4,900 4,700 4,743 7,000 33 11 12 13,200 11,700
115 KSF
300,000,000 40,400 40,400 40,500 100 0.25 40,500 40,400 40,459 17,900 724 40 28 28,800 34,800
116 KSQ
30,000,000 3,000 3,000 3,000 0 0 3,000 2,900 2,904 54,005 157 69 62 261,000 211,400
117 KST
5,992,020 12,500 12,500 12,500 0 0 12,500 12,500 12,500 2,500 31 4 7 5,200 4,900
118 KSV
200,000,000 81,000 80,000 89,100 8,100 10 89,100 79,200 85,844 169,670 14,606 222 261 210,200 169,400
119 KTS
5,070,000 41,800 41,700 42,300 500 1.2 42,300 41,000 41,300 4,300 178 48 27 8,900 7,300
120 KTT
2,955,000 2,300 2,300 2,300 0 0 2,300 2,300 2,300 0 0 0 0 0 0
121 L14
30,859,515 35,200 35,200 35,900 700 1.99 36,800 34,900 35,955 152,395 5,479 375 481 234,700 358,600
122 L18
38,116,528 39,400 39,400 39,400 0 0 40,200 39,300 39,786 74,657 2,968 87 169 119,500 195,100
123 L40
3,600,000 33,100 33,100 33,100 0 0 33,100 33,100 33,100 0 0 8 1 2,400 600
124 LAS
112,856,400 21,600 21,600 21,400 -200 -0.93 21,800 21,300 21,514 558,955 12,024 573 684 1,130,300 1,545,900
125 LBE
1,999,934 23,600 23,600 23,600 0 0 23,600 23,600 23,600 0 0 0 2 0 2,000
126 LCD
1,474,000 21,700 21,700 21,700 0 0 21,700 21,700 21,700 0 0 0 0 0 0
127 LDP
12,703,167 10,200 10,200 10,000 -200 -1.96 10,200 10,000 10,010 4,200 42 30 35 26,500 32,100
128 LHC
14,400,000 72,400 71,600 72,200 -200 -0.28 72,200 71,500 71,853 7,700 553 20 28 12,900 27,300
129 LIG
95,084,569 2,900 2,900 2,900 0 0 2,900 2,800 2,876 65,284 188 192 197 583,300 1,005,500
130 MAC
15,139,745 20,500 20,400 20,400 -100 -0.49 20,400 20,400 20,400 109 2 4 9 2,300 12,800
131 MAS
4,267,683 36,000 36,000 36,000 0 0 36,000 36,000 36,000 0 0 4 4 4,900 7,100
132 MBG
120,218,540 3,100 3,100 3,000 -100 -3.23 3,200 3,000 3,100 200,253 619 222 154 707,500 843,800
133 MBS
547,079,981 29,000 28,800 28,700 -300 -1.03 28,800 28,600 28,701 1,496,983 42,964 1,628 1,122 3,351,300 3,186,700
134 MCC
5,016,124 11,500 11,500 11,500 0 0 11,500 11,500 11,500 0 0 1 0 100 0
135 MCF
10,777,838 8,600 8,600 8,600 0 0 8,600 8,600 8,600 102 1 17 11 8,300 12,800
136 MCO
4,103,929 10,400 10,300 10,300 -100 -0.96 10,600 10,100 10,358 22,909 237 113 76 80,300 160,800
137 MDC
21,418,346 9,700 9,700 9,700 0 0 9,700 9,700 9,700 1,200 12 18 7 18,200 7,200
138 MED
12,410,000 25,000 25,000 25,000 0 0 25,000 25,000 25,000 0 0 2 1 500 100
139 MEL
15,000,000 7,300 7,300 7,300 0 0 7,300 7,300 7,300 0 0 1 11 100 14,300
140 MKV
5,000,038 9,600 9,000 9,500 -100 -1.04 9,500 9,000 9,010 5,100 46 13 7 11,000 16,100
141 MST
76,004,301 7,100 7,000 7,200 100 1.41 7,300 7,000 7,167 1,897,671 13,603 516 520 2,627,100 4,225,000
142 MVB
105,000,000 18,800 18,800 18,800 0 0 18,800 18,800 18,800 3 0 3 7 15,600 3,400
143 NAG
31,646,541 11,000 10,900 11,100 100 0.91 11,100 10,800 10,901 283,100 3,088 92 72 310,900 359,300
144 NAP
21,517,200 8,300 8,300 8,300 0 0 8,300 8,300 8,300 0 0 2 0 200 0
145 NBC
36,999,124 9,200 9,200 9,100 -100 -1.09 9,200 9,100 9,179 70,901 651 82 59 124,500 139,100
146 NBP
12,865,500 11,100 11,100 11,100 0 0 11,100 11,100 11,100 0 0 7 2 700 800
147 NBW
10,900,000 36,900 33,300 33,300 -3,600 -9.76 33,300 33,300 33,300 33,201 1,106 14 25 33,200 40,100
148 NDN
71,657,936 8,800 8,800 8,800 0 0 8,900 8,800 8,811 93,353 822 109 187 179,200 383,300
149 NDX
9,987,557 5,000 5,000 5,000 0 0 5,000 5,000 5,000 700 4 19 12 95,500 32,000
150 NET
22,398,374 76,200 78,000 78,000 1,800 2.36 78,300 77,500 77,739 3,200 249 47 33 10,600 12,200
151 NFC
15,731,260 17,700 17,700 17,700 0 0 17,700 17,700 17,700 0 0 2 2 1,500 1,100
152 NHC
3,041,542 23,200 23,600 23,600 400 1.72 23,600 23,600 23,200 100 2 4 9 1,100 5,200
153 NRC
92,597,762 4,500 4,500 4,500 0 0 4,500 4,400 4,423 314,293 1,398 205 156 1,000,400 833,900
154 NSH
20,693,437 4,400 4,400 4,500 100 2.27 4,500 4,300 4,387 26,105 115 59 29 102,300 102,900
155 NST
11,202,003 10,500 10,500 10,500 0 0 10,500 10,500 10,500 0 0 5 9 6,700 11,000
156 NTH
10,802,053 54,000 54,000 54,000 0 0 54,000 54,000 54,000 0 0 1 3 100 400
157 NTP
142,532,284 64,000 64,000 63,400 -600 -0.94 64,200 63,000 63,505 307,920 19,552 745 374 490,400 551,300
158 NVB
560,155,587 8,700 8,700 8,600 -100 -1.15 8,700 8,600 8,680 34,312 297 83 77 113,200 219,600
159 OCH
200,000,000 5,600 5,600 5,800 200 3.57 5,800 5,600 5,647 27,100 153 41 45 44,800 84,400
160 ONE
7,960,310 5,000 5,100 5,300 300 6 5,300 5,100 5,289 14,708 78 33 31 48,400 30,100
161 PBP
4,799,516 12,700 12,900 12,800 100 0.79 12,900 12,800 12,813 1,600 21 22 19 6,700 26,800
162 PCE
10,000,000 18,100 18,000 18,000 -100 -0.55 18,000 18,000 18,000 200 4 8 11 14,000 10,600
163 PCG
18,870,000 4,200 4,100 4,100 -100 -2.38 4,300 4,100 4,131 14,700 61 31 41 27,500 24,100
164 PCH
24,199,964 12,900 12,900 12,700 -200 -1.55 13,000 12,600 12,818 103,708 1,329 36 66 436,300 357,200
165 PCT
50,035,493 12,800 13,000 12,900 100 0.78 13,200 12,900 13,039 49,000 639 55 52 74,900 75,500
166 PDB
8,909,981 10,100 10,000 10,200 100 0.99 10,200 10,000 10,103 2,900 29 18 24 13,700 22,900
167 PEN
5,000,000 6,300 6,300 6,300 0 0 6,300 6,300 6,300 0 0 2 2 300 200
168 PGN
9,464,859 14,300 15,700 13,500 -800 -5.59 15,700 13,000 14,921 431,825 6,429 172 143 492,600 498,700
169 PGS
50,000,000 33,700 31,000 31,000 -2,700 -8.01 31,000 31,000 33,700 215 7 7 16 1,000 6,400
170 PGT
9,241,801 6,900 6,400 6,700 -200 -2.9 6,700 6,400 6,482 3,400 22 11 28 8,100 35,200
171 PHN
7,253,911 86,000 86,000 86,000 0 0 86,000 86,000 86,000 0 0 3 4 500 1,700
172 PIA
3,900,000 27,100 27,100 27,100 0 0 27,100 27,100 27,100 41 1 7 2 2,000 1,000
173 PIC
33,339,891 18,300 18,300 18,300 0 0 18,300 18,300 18,300 29 0 2 10 2,000 8,200
174 PJC
7,326,928 27,000 27,000 27,000 0 0 27,000 27,000 27,000 0 0 4 1 1,400 100
175 PLC
80,798,839 20,900 20,900 20,500 -400 -1.91 21,200 20,500 20,722 99,380 2,058 239 159 164,800 163,900
176 PMB
12,000,000 9,500 9,400 9,400 -100 -1.05 9,400 9,400 9,400 16,500 155 30 13 32,500 36,800
177 PMC
9,332,573 122,700 122,500 122,300 -400 -0.33 122,500 122,300 122,400 222 27 11 23 2,800 6,600
178 PMP
4,200,000 13,400 13,400 13,400 0 0 13,400 13,400 13,400 0 0 1 4 100 3,600
179 PMS
7,227,662 34,100 30,900 30,900 -3,200 -9.38 30,900 30,900 30,900 131 4 7 9 4,200 2,300
180 POT
19,430,006 15,800 15,800 15,800 0 0 15,800 15,800 15,800 0 0 6 9 3,300 9,900
181 PPE
2,000,000 14,300 14,300 14,300 0 0 14,300 14,300 14,300 0 0 0 3 0 500
182 PPP
8,799,991 16,500 16,500 16,500 0 0 16,500 16,500 16,500 0 0 21 3 20,800 11,800
183 PPS
15,000,000 10,700 10,700 10,700 0 0 10,700 10,700 10,700 2,000 21 21 9 15,700 8,000
184 PPT
18,189,988 13,300 13,400 13,400 100 0.75 13,500 13,300 13,379 97,451 1,304 112 43 194,200 176,800
185 PPY
9,343,974 9,000 9,000 9,000 0 0 9,000 9,000 9,000 2,000 18 11 6 5,200 2,800
186 PRC
1,200,000 19,000 19,000 19,000 0 0 19,000 19,000 19,000 100 2 9 8 6,400 6,600
187 PRE
104,400,000 19,800 18,200 18,400 -1,400 -7.07 20,000 18,200 19,011 3,852 71 22 14 7,300 6,500
188 PSC
7,200,000 10,700 11,000 11,000 300 2.8 11,000 11,000 11,000 200 2 4 6 500 5,300
189 PSD
51,827,894 12,800 12,900 13,000 200 1.56 13,000 12,800 12,882 69,622 897 85 85 126,200 121,700
190 PSE
12,500,000 10,000 10,000 10,000 0 0 10,000 10,000 10,000 0 0 7 8 3,800 22,100
191 PSI
59,841,300 7,000 6,900 6,900 -100 -1.43 7,100 6,900 6,947 82,506 573 62 55 121,400 146,300
192 PSW
17,000,000 8,500 8,300 8,500 0 0 8,500 8,200 8,388 20,001 168 27 35 46,000 52,100
193 PTD
4,999,933 8,500 8,500 8,500 0 0 8,500 8,500 8,500 0 0 0 4 0 1,100
194 PTI
80,395,709 31,600 31,600 31,800 200 0.63 31,800 31,600 31,747 1,700 54 19 6 7,300 6,400
195 PTS
5,568,000 7,900 7,900 7,900 0 0 7,900 7,900 7,900 0 0 10 3 6,000 600
196 PTX
6,432,453 17,800 17,800 17,800 0 0 17,800 17,800 17,800 11,500 205 5 8 16,200 15,700
197 PV2
37,350,000 2,500 2,400 2,500 0 0 2,500 2,400 2,500 96,800 242 58 60 488,000 363,600
198 PVB
21,599,998 31,100 31,100 31,000 -100 -0.32 31,200 30,500 30,899 292,224 9,032 377 264 455,500 458,300
199 PVC
81,194,463 11,100 11,100 10,800 -300 -2.7 11,100 10,700 10,886 540,702 5,885 638 462 896,500 1,280,400
200 PVG
39,998,522 7,200 7,300 7,300 100 1.39 7,300 7,100 7,201 39,359 283 71 70 186,000 142,800
201 PVI
234,241,867 54,200 54,300 56,500 2,300 4.24 56,700 54,300 55,803 238,394 13,307 171 318 329,500 304,200
202 PVS
477,966,290 34,700 34,700 34,200 -500 -1.44 34,800 34,100 34,352 2,468,554 84,726 1,299 1,488 3,361,300 4,377,500
203 QHD
5,524,716 32,200 32,200 32,200 0 0 32,200 32,200 32,200 0 0 1 0 100 0
204 QST
3,240,000 20,500 20,500 20,500 0 0 20,500 20,500 20,500 0 0 0 0 0 0
205 QTC
2,700,000 15,000 16,000 16,000 1,000 6.67 16,000 16,000 16,000 6,000 96 2 8 6,200 14,400
206 RCL
13,858,714 12,000 11,200 12,000 0 0 12,000 11,200 11,231 5,200 58 5 6 7,200 14,000
207 S55
10,000,000 64,100 64,100 64,100 0 0 64,100 64,100 64,100 1 0 4 3 800 500
208 S99
99,134,331 8,000 8,100 8,100 100 1.25 8,100 8,000 8,051 174,253 1,403 94 132 238,400 410,200
209 SAF
12,046,590 64,000 64,000 66,000 2,000 3.13 66,000 64,000 64,589 2,751 178 30 11 5,900 3,400
210 SCG
85,000,000 64,900 64,900 64,900 0 0 65,100 64,800 64,882 40,300 2,615 53 85 56,900 51,600
211 SCI
25,409,847 8,200 8,200 8,000 -200 -2.44 8,200 8,000 8,200 2,720 22 26 37 16,900 52,000
212 SD5
25,999,848 7,900 7,800 7,800 -100 -1.27 7,900 7,800 7,802 6,200 48 24 24 53,900 25,100
213 SD9
34,234,000 12,100 12,100 12,100 0 0 12,100 12,100 12,100 1,800 22 16 24 41,400 36,300
214 SDA
26,206,158 4,800 4,900 4,900 100 2.08 5,000 4,800 4,911 23,206 114 55 48 78,800 86,800
215 SDC
2,609,710 7,400 7,400 7,400 0 0 7,400 7,400 7,400 0 0 3 4 500 400
216 SDG
10,139,997 15,500 15,500 15,500 0 0 15,500 15,500 15,500 0 0 5 6 1,000 1,600
217 SDN
3,036,436 29,000 29,000 29,000 0 0 29,000 29,000 29,000 300 9 8 1 2,300 300
218 SDU
20,000,000 17,600 17,600 17,600 0 0 17,600 17,600 17,600 0 0 1 3 700 1,100
219 SEB
31,999,969 47,400 47,400 47,400 0 0 47,400 47,400 47,400 0 0 7 6 2,600 800
220 SED
10,000,000 21,400 21,100 21,100 -300 -1.4 21,100 21,100 21,100 400 8 16 11 8,300 27,100
221 SFN
3,000,000 21,300 21,300 21,300 0 0 21,300 21,300 21,300 0 0 2 1 600 100
222 SGC
7,147,580 120,400 120,500 122,000 1,600 1.33 124,000 117,200 119,663 4,907 587 38 12 9,400 12,000
223 SGD
4,137,000 12,500 12,500 12,500 0 0 12,500 12,500 12,500 0 0 0 3 0 1,400
224 SGH
12,364,100 36,000 36,000 36,000 0 0 36,000 36,000 36,000 0 0 0 6 0 2,200
225 SHE
11,502,516 8,900 8,900 9,000 100 1.12 9,000 8,900 8,925 405 4 14 16 19,400 5,000
226 SHN
129,607,147 6,300 6,800 6,400 100 1.59 6,800 6,300 6,460 900 6 15 18 2,700 3,600
227 SHS
813,156,748 13,100 13,000 13,000 -100 -0.76 13,200 12,900 12,991 4,560,162 59,246 2,661 1,641 8,324,300 7,651,600
228 SJ1
23,485,154 10,400 10,500 10,900 500 4.81 10,900 10,500 10,508 5,101 54 8 10 8,000 10,100
229 SJE
24,168,711 19,500 19,400 19,500 0 0 19,500 19,300 19,476 12,200 238 45 30 32,700 42,500
230 SLS
9,791,945 183,400 183,500 182,000 -1,400 -0.76 184,000 182,000 183,539 2,300 422 42 38 5,600 5,800
231 SMN
4,405,000 13,100 13,100 13,100 0 0 13,100 13,100 13,100 0 0 6 5 3,800 300
232 SMT
5,467,432 5,500 5,600 5,600 100 1.82 5,600 5,600 5,600 100 1 6 19 2,000 31,500
233 SPC
10,530,000 9,000 9,000 9,000 0 0 9,000 9,000 9,000 100 1 2 3 200 300
234 SPI
16,815,000 2,000 1,900 1,800 -200 -10 2,000 1,800 1,862 261,345 483 116 84 288,100 489,100
235 SRA
43,199,974 2,300 2,300 2,200 -100 -4.35 2,400 2,200 2,260 407,821 920 165 172 711,400 698,600
236 SSM
5,501,024 4,600 4,600 4,600 0 0 4,600 4,600 4,600 0 0 1 0 3,000 0
237 STC
5,665,530 17,000 17,000 17,000 0 0 17,000 17,000 17,000 0 0 8 4 2,200 2,300
238 STP
8,045,744 9,600 9,600 9,600 0 0 9,600 9,600 9,600 3 0 8 6 3,200 900
239 SVN
21,000,000 3,000 2,900 3,000 0 0 3,000 2,900 2,938 1,000 3 12 20 10,100 14,200
240 SZB
30,000,000 40,200 40,200 40,200 0 0 40,200 40,200 40,200 2,900 117 20 20 6,000 24,400
241 TA9
12,419,787 11,600 11,600 12,400 800 6.9 12,500 11,600 12,057 66,720 805 89 74 929,200 101,500
242 TBX
1,510,280 22,300 22,300 22,300 0 0 22,300 22,300 22,300 0 0 0 0 0 0
243 TDT
23,896,534 7,000 7,000 7,100 100 1.43 7,100 6,900 6,995 15,800 111 37 36 56,700 100,200
244 TET
5,702,940 31,000 31,000 31,000 0 0 31,000 31,000 31,000 0 0 0 0 0 0
245 TFC
16,829,994 46,700 46,000 46,900 200 0.43 47,000 46,000 46,238 2,351 109 22 59 9,100 76,900
246 THB
11,424,570 11,500 11,500 11,500 0 0 11,500 11,500 11,500 0 0 1 3 1,100 3,100
247 THD
384,999,972 35,600 35,500 35,500 -100 -0.28 35,500 35,500 35,500 1,000 36 23 20 11,900 13,100
248 THS
3,000,000 8,600 8,600 8,600 0 0 8,600 8,600 8,600 0 0 4 0 1,400 0
249 THT
24,569,052 12,300 12,000 12,400 100 0.81 12,400 12,000 12,180 500 6 21 38 35,900 108,800
250 TIG
193,606,205 13,400 13,400 13,700 300 2.24 13,700 13,200 13,466 2,213,010 29,877 835 739 4,087,900 3,063,300
251 TJC
8,600,000 17,100 15,800 18,600 1,500 8.77 18,600 15,800 16,560 1,002 17 14 8 2,900 1,600
252 TKG
6,315,312 2,400 2,400 2,400 0 0 2,400 2,400 2,400 0 0 0 0 0 0
253 TKU
7,255,744 14,000 14,000 14,000 0 0 14,000 14,000 14,000 0 0 1 2 500 1,400
254 TMB
15,000,000 74,800 74,800 74,700 -100 -0.13 74,900 74,000 74,649 37,205 2,777 81 63 45,600 54,100
255 TMC
12,400,000 8,100 8,100 8,100 0 0 8,100 8,100 8,100 3,400 28 6 2 5,500 3,500
256 TMX
6,000,000 9,900 9,900 9,900 0 0 9,900 9,900 9,900 0 0 1 3 100 300
257 TNG
122,601,206 26,000 26,000 26,300 300 1.15 26,900 25,900 26,478 3,585,919 94,940 1,975 3,156 4,565,900 5,737,300
258 TOT
9,207,842 17,300 17,400 17,400 100 0.58 17,400 17,400 17,400 732 13 14 8 7,000 2,900
259 TPH
2,095,985 15,400 15,400 15,400 0 0 15,400 15,400 15,400 0 0 0 0 0 0
260 TPP
45,000,000 10,400 10,400 10,400 0 0 10,400 10,400 10,400 0 0 6 2 7,000 400
261 TSB
6,745,480 44,900 45,400 45,400 500 1.11 45,400 45,400 45,400 200 9 14 25 10,000 18,100
262 TTC
5,992,348 10,000 11,000 10,500 500 5 11,000 9,300 10,800 1,900 21 14 13 5,400 5,600
263 TTH
37,374,846 2,800 2,800 2,700 -100 -3.57 2,800 2,700 2,713 88,200 239 84 132 306,200 648,900
264 TTL
41,908,000 12,100 12,400 13,300 1,200 9.92 13,300 12,000 12,755 52,300 667 94 64 90,300 52,300
265 TTT
4,570,210 31,800 31,800 31,800 0 0 31,800 31,800 31,800 0 0 5 5 1,900 1,700
266 TV3
9,517,303 11,000 11,400 11,400 400 3.64 11,400 10,500 11,236 28,400 319 27 15 42,700 32,100
267 TV4
19,846,016 14,000 13,900 13,900 -100 -0.71 13,900 13,900 14,000 5,000 70 6 8 9,700 13,300
268 TVC
118,610,670 10,300 10,200 10,300 0 0 10,500 10,200 10,349 763,671 7,902 312 266 885,300 1,275,000
269 TVD
44,962,864 10,500 10,500 10,500 0 0 10,800 10,500 10,526 64,700 681 71 49 102,300 87,100
270 TXM
7,000,000 4,800 4,700 4,500 -300 -6.25 4,800 4,500 4,538 18,400 83 30 41 48,900 72,600
271 UNI
15,617,632 7,300 7,200 7,400 100 1.37 7,400 6,800 6,979 28,100 198 57 36 46,100 41,800
272 V12
11,636,000 12,000 12,000 12,500 500 4.17 12,500 12,000 12,000 500 6 7 13 1,900 8,900
273 V21
11,999,789 6,900 7,200 7,000 100 1.45 7,200 7,000 7,067 423 3 11 22 19,900 39,600
274 VBC
7,499,972 19,800 20,200 20,200 400 2.02 20,200 20,200 20,200 100 2 12 5 6,000 6,600
275 VC1
12,000,000 8,200 8,200 8,400 200 2.44 8,400 8,200 8,237 3,800 31 14 17 16,700 15,300
276 VC2
68,769,410 9,600 9,600 10,200 600 6.25 10,400 9,500 9,896 1,717,159 17,015 747 645 1,992,300 2,197,400
277 VC3
125,150,939 27,600 27,600 27,700 100 0.36 27,800 27,000 27,505 568,852 15,647 466 433 728,000 699,200
278 VC6
9,679,686 18,900 18,000 18,500 -400 -2.12 18,500 18,000 18,325 10,200 187 25 13 21,600 12,100
279 VC7
96,090,870 12,700 12,700 13,900 1,200 9.45 13,900 12,700 13,531 3,049,863 41,276 1,612 1,321 3,789,400 3,049,200
280 VC9
17,000,000 4,600 4,600 4,900 300 6.52 4,900 4,600 4,656 39,500 184 30 29 57,700 63,900
281 VCC
24,000,000 9,300 9,000 9,000 -300 -3.23 9,000 9,000 9,000 2,500 23 16 16 10,400 32,500
282 VCM
3,000,000 9,000 9,000 9,000 0 0 9,000 9,000 9,000 520 5 7 7 2,200 3,800
283 VCS
160,000,000 61,800 62,000 61,700 -100 -0.16 62,500 61,200 61,777 203,456 12,568 478 250 357,300 275,600
284 VDL
14,657,150 12,000 12,000 12,000 0 0 12,000 12,000 12,000 32,404 389 4 3 32,400 35,300
285 VE1
6,000,000 3,200 3,000 3,200 0 0 3,200 3,000 3,191 12,000 38 15 17 24,700 58,200
286 VE3
1,319,710 7,800 7,800 7,800 0 0 7,800 7,800 7,800 0 0 4 2 300 1,000
287 VE4
1,028,000 259,400 259,400 259,400 0 0 259,400 259,400 259,400 0 0 0 5 0 34,100
288 VE8
1,800,000 4,200 4,200 4,200 0 0 4,200 4,200 4,200 0 0 2 2 300 200
289 VFS
120,000,000 16,200 16,200 16,100 -100 -0.62 16,500 15,800 16,036 1,150,708 18,454 443 396 2,031,100 1,551,300
290 VGP
8,214,692 32,400 32,400 32,400 0 0 32,400 32,000 32,255 4,000 129 10 11 12,500 14,100
291 VGS
55,932,126 31,600 31,500 31,800 200 0.63 31,900 31,200 31,601 308,065 9,742 617 448 531,800 656,900
292 VHE
33,140,000 2,900 3,000 2,900 0 0 3,000 2,900 2,995 75,236 224 143 99 624,700 383,000
293 VHL
25,000,000 9,900 9,900 9,900 0 0 9,900 9,900 9,900 4,600 46 11 6 15,900 26,100
294 VIF
350,000,000 17,500 17,200 17,000 -500 -2.86 17,300 17,000 17,275 4,400 76 11 21 8,000 19,000
295 VIG
45,133,300 5,500 5,500 5,700 200 3.64 5,700 5,500 5,584 90,800 507 107 107 245,700 206,200
296 VIT
50,000,000 20,000 20,000 20,000 0 0 20,000 20,000 20,000 0 0 4 6 400 1,400
297 VLA
3,995,996 10,100 10,100 10,400 300 2.97 10,400 10,100 10,271 17,000 175 9 7 21,400 18,100
298 VMC
26,134,132 10,000 9,900 10,500 500 5 10,500 9,300 9,702 298,546 3,024 123 163 352,900 372,000
299 VMS
9,000,000 21,400 23,500 21,900 500 2.34 23,500 21,900 22,433 368 8 7 3 1,500 4,600
300 VNC
10,499,955 40,900 40,000 40,000 -900 -2.2 40,000 40,000 40,000 1,121 45 25 14 9,900 8,900
301 VNF
31,715,880 16,600 16,900 17,600 1,000 6.02 18,000 16,900 17,395 47,938 834 60 67 62,500 76,000
302 VNR
165,810,617 21,700 21,700 21,700 0 0 21,700 21,500 21,595 46,712 1,009 38 42 64,200 67,400
303 VNT
16,699,497 42,500 38,300 38,300 -4,200 -9.88 38,300 38,300 38,300 100 4 1 4 100 1,400
304 VSA
14,096,486 23,000 22,900 23,100 100 0.43 23,100 22,700 22,833 4,215 96 27 22 7,700 10,800
305 VSM
3,354,996 19,600 19,600 19,600 0 0 19,600 19,600 19,600 0 0 3 2 1,900 200
306 VTC
4,534,696 8,200 8,200 8,200 0 0 8,200 8,200 8,200 5,113 42 13 9 7,500 10,100
307 VTH
7,899,989 8,300 8,300 8,300 0 0 8,300 8,300 8,300 0 0 0 6 0 5,500
308 VTJ
11,400,000 4,200 3,800 4,600 400 9.52 4,600 3,800 4,233 600 3 5 6 10,700 1,300
309 VTV
31,199,825 4,500 4,500 4,500 0 0 4,600 4,500 4,509 65,000 293 57 37 218,400 127,700
310 VTZ
48,159,833 17,100 17,100 17,000 -100 -0.58 17,300 16,900 17,042 923,530 15,738 273 414 1,044,100 997,600
311 WCS
2,500,000 267,000 267,000 267,000 0 0 267,000 267,000 267,000 105 28 7 3 600 300
312 WSS
50,300,000 4,800 4,800 4,800 0 0 4,900 4,700 4,759 5,000 24 31 29 22,000 23,700
313 X20
17,250,000 10,400 10,500 10,500 100 0.96 10,500 10,500 10,500 200 2 3 5 2,200 5,100
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 DHT
90,000 5,000 450
2 PGN
12,900 300,000 3,870
3 PPT
12,100 645,000 8,585
4 PV2
2,400 6,000 14
5 PVC
10,000 1,000,000 10,000
6 PVI
56,500 25,200 1,386
7 VC1
7,400 36,000 266
8 VGP
29,600 690,160 20,429
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