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

CHỈ SỐ CHỨNG KHOÁN HNX

Chỉ số HNX-INDEX: 221.76 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 31,684,437 100% 563,405.72 100% Đặt mua 23,844 -30.16% 48,834,200 -36.43%
Giao dịch khớp lệnh của cổ phiếu 25,559,902 80.67% 440,879.485 78.25% Đặt bán 21,876 -25.46% 64,603,800 -24.34%
Giao dịch thỏa thuận của cổ phiếu 6,124,535 19.33% 122,526.235 21.75% Chênh lệch mua - bán 1,968   -15,769,600  
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 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 6,200 6,200 6,100 -100 -1.61 6,200 6,000 6,086 136,517 831 128 127 341,600 857,300
2 ADC
3,977,936 20,400 20,600 20,600 200 0.98 20,600 20,600 20,600 114 2 7 4 1,600 1,300
3 ALT
6,172,523 13,300 12,900 13,000 -300 -2.26 13,000 12,800 12,820 4,710 60 13 14 8,800 11,600
4 AMC
2,850,000 16,500 16,500 16,500 0 0 16,500 16,500 16,500 7 0 6 2 2,700 200
5 AME
65,200,000 4,800 4,800 5,000 200 4.17 5,000 4,800 4,800 300 1 8 5 2,300 1,800
6 AMV
131,105,650 1,600 1,600 1,600 0 0 1,600 1,600 1,600 0 0 0 0 0 0
7 API
84,083,976 7,200 7,200 7,200 0 0 7,200 7,100 7,117 119,357 850 167 208 251,500 719,200
8 APS
83,000,000 6,400 6,400 6,400 0 0 6,400 6,400 6,400 31,444 201 98 121 134,300 328,300
9 ARM
3,111,283 29,700 29,700 29,700 0 0 29,700 29,700 29,700 0 0 0 3 0 2,400
10 ATS
3,500,000 13,100 14,200 12,800 -300 -2.29 14,200 12,800 13,500 201 3 11 7 700 2,000
11 BAB
895,933,642 11,700 11,700 11,700 0 0 11,700 11,700 11,700 2,750 32 34 18 26,400 26,500
12 BAX
8,200,000 40,000 36,600 39,500 -500 -1.25 39,500 36,600 37,867 335 13 18 14 4,100 4,300
13 BBS
6,000,000 9,400 9,400 9,400 0 0 9,400 9,400 9,400 43 0 3 0 2,000 0
14 BCC
123,209,812 7,600 7,600 7,600 0 0 7,600 7,400 7,512 31,520 237 74 70 121,000 193,900
15 BCF
33,897,213 42,000 42,000 42,000 0 0 42,000 42,000 42,000 0 0 5 8 7,400 7,300
16 BDB
1,126,474 7,900 7,900 7,900 0 0 7,900 7,900 7,900 0 0 2 0 1,100 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 11,600 11,600 11,600 0 0 11,600 11,600 11,600 4 0 2 13 3,100 16,600
19 BNA
24,999,855 9,500 9,400 9,300 -200 -2.11 9,500 9,300 9,374 51,025 478 80 85 122,500 177,500
20 BPC
3,800,000 9,000 9,000 9,800 800 8.89 9,800 9,000 9,114 700 6 6 3 900 1,200
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 13,100 13,200 14,100 1,000 7.63 14,100 12,700 12,730 16,104 205 41 8 31,200 18,000
23 BTS
123,559,858 5,100 5,000 5,100 0 0 5,100 5,000 5,001 17,701 89 19 24 21,200 70,300
24 BTW
9,360,000 52,400 47,200 47,200 -5,200 -9.92 47,200 47,200 47,200 100 5 1 9 100 4,900
25 BVS
72,233,937 37,700 37,300 38,000 300 0.8 38,300 37,300 37,874 436,762 16,545 465 626 589,500 720,700
26 BXH
3,012,040 15,000 15,000 15,000 0 0 15,000 15,000 15,000 0 0 3 2 900 1,000
27 C69
61,799,972 6,300 6,300 6,300 0 0 6,400 6,200 6,275 239,000 1,500 208 158 671,600 451,600
28 CAG
13,800,000 7,300 7,300 7,200 -100 -1.37 7,300 7,200 7,244 3,000 22 20 18 8,000 8,300
29 CAN
5,000,000 56,000 56,000 56,000 0 0 56,000 56,000 56,000 100 6 1 14 100 2,800
30 CAP
15,269,965 44,700 44,700 44,700 0 0 44,800 44,500 44,598 5,885 262 58 59 13,400 19,100
31 CAR
5,059,098 19,700 19,700 19,700 0 0 19,700 19,700 19,700 600 12 13 6 8,600 4,600
32 CCR
24,501,817 13,700 13,700 13,700 0 0 13,700 13,700 13,700 0 0 6 6 1,000 10,000
33 CDN
99,000,000 30,300 30,300 31,000 700 2.31 31,500 30,300 30,940 5,802 180 65 36 58,300 21,800
34 CEO
540,406,432 14,400 14,400 14,500 100 0.69 14,600 14,400 14,478 1,688,243 24,444 1,390 1,660 3,334,600 6,387,200
35 CET
6,050,000 4,900 4,600 4,900 0 0 4,900 4,500 4,533 8,600 39 22 11 14,000 12,400
36 CIA
19,709,904 9,600 9,600 9,500 -100 -1.04 9,900 9,500 9,776 8,431 82 30 43 16,100 38,600
37 CJC
8,000,000 25,800 25,800 25,800 0 0 25,800 25,800 25,800 0 0 0 2 0 4,300
38 CKV
4,050,000 12,900 12,900 12,900 0 0 12,900 12,900 12,900 0 0 0 2 0 3,000
39 CLH
12,000,000 22,100 22,000 22,000 -100 -0.45 22,000 21,900 21,991 4,300 95 29 23 14,200 10,100
40 CLM
11,000,000 72,200 72,200 72,200 0 0 72,200 72,200 72,200 0 0 2 4 400 1,000
41 CMC
4,561,050 6,500 6,000 6,000 -500 -7.69 6,000 6,000 6,000 200 1 3 7 400 4,200
42 CMS
25,452,500 10,500 10,500 10,200 -300 -2.86 10,600 10,200 10,316 56,699 584 127 117 104,300 147,000
43 CPC
4,303,050 18,000 18,000 18,000 0 0 18,000 18,000 18,000 1 0 13 4 3,500 900
44 CSC
37,408,982 25,400 25,200 25,200 -200 -0.79 25,600 25,100 25,231 10,005 252 63 45 24,200 39,000
45 CTB
13,680,000 21,400 21,400 21,400 0 0 21,400 21,400 21,400 0 0 4 8 1,200 3,000
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 33,900 33,900 35,100 1,200 3.54 36,900 32,000 33,476 370,550 12,416 169 211 402,900 397,300
48 CTT
4,697,351 16,500 16,500 16,500 0 0 16,500 16,500 16,500 0 0 1 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 6,700 6,600 6,700 0 0 6,700 6,600 6,629 4,600 31 20 18 6,500 5,200
51 D11
7,338,138 10,500 10,400 10,300 -200 -1.9 10,400 10,200 10,220 9,347 96 21 15 16,500 32,600
52 DAD
5,000,000 20,500 20,500 20,500 0 0 20,500 20,500 20,500 200 4 8 11 3,600 876,800
53 DAE
1,925,658 15,500 15,500 15,500 0 0 15,500 15,500 15,500 17 0 1 2 5,000 20,200
54 DC2
7,556,341 7,000 7,000 7,000 0 0 7,000 7,000 7,000 0 0 0 3 0 3,800
55 DDG
59,839,886 2,700 2,700 2,800 100 3.7 2,800 2,700 2,701 184,715 500 195 145 472,500 719,300
56 DHP
9,492,200 11,600 11,200 11,500 -100 -0.86 11,600 11,200 11,493 4,000 46 8 13 7,400 13,500
57 DHT
82,341,773 80,100 80,100 82,000 1,900 2.37 83,000 80,100 82,055 115,847 9,506 352 273 291,800 280,000
58 DIH
6,879,164 15,500 15,500 15,500 0 0 15,500 15,500 15,500 900 14 13 10 5,400 6,800
59 DL1
106,236,094 5,400 5,400 5,400 0 0 5,500 5,300 5,392 185,840 1,002 236 223 673,800 1,017,400
60 DNC
8,027,780 77,500 78,000 78,000 500 0.65 78,000 78,000 78,000 100 8 6 7 1,000 112,700
61 DNP
140,974,846 20,600 21,000 21,000 400 1.94 21,000 21,000 20,600 200 4 10 17 3,400 11,300
62 DP3
21,499,933 58,000 58,000 58,000 0 0 58,000 57,700 57,814 5,201 301 62 39 16,800 24,600
63 DS3
10,669,730 5,200 4,700 5,100 -100 -1.92 5,400 4,700 4,875 242,400 1,182 18 10 288,100 255,500
64 DST
32,300,000 3,100 3,100 3,000 -100 -3.23 3,100 3,000 3,001 21,810 65 51 65 85,100 271,600
65 DTC
10,000,000 4,200 4,200 4,300 100 2.38 4,300 4,200 4,204 7,076 30 17 8 92,800 23,600
66 DTD
57,488,785 25,400 25,400 25,600 200 0.79 25,700 25,300 25,489 346,911 8,844 517 493 742,500 773,900
67 DTG
8,352,573 22,600 23,600 23,600 1,000 4.42 23,600 23,600 23,600 100 2 20 12 6,800 6,500
68 DTK
682,767,475 12,400 12,400 12,400 0 0 12,400 12,400 12,400 0 0 2 5 100 2,100
69 DVM
42,779,916 7,500 7,500 7,400 -100 -1.33 7,500 7,300 7,413 134,490 997 269 125 319,500 482,000
70 DXP
59,910,133 11,600 11,800 11,600 0 0 11,800 11,600 11,621 264,760 3,077 232 218 392,800 609,800
71 EBS
10,219,484 10,800 10,800 10,800 0 0 10,800 10,800 10,800 0 0 10 9 4,800 3,600
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 27,000 27,000 27,000 0 0 27,000 27,000 27,000 1,400 38 13 10 3,800 6,800
74 EVS
164,800,618 5,100 5,200 5,200 100 1.96 5,200 5,100 5,197 61,700 321 70 66 115,100 139,500
75 FID
24,715,958 1,300 1,300 1,300 0 0 1,300 1,300 1,300 0 0 0 0 0 0
76 GDW
9,500,000 27,500 30,200 30,200 2,700 9.82 30,200 27,500 27,708 4,000 111 23 7 13,000 4,200
77 GIC
12,120,000 14,500 14,500 14,500 0 0 14,500 14,500 14,500 0 0 9 8 4,700 9,100
78 GKM
31,434,237 5,700 5,800 5,700 0 0 5,800 5,400 5,556 235,577 1,318 362 177 496,000 546,000
79 GLT
10,456,092 26,000 28,600 28,600 2,600 10 28,600 26,500 26,564 4,100 109 17 5 9,600 4,700
80 GMA
19,999,999 53,600 53,600 53,600 0 0 53,600 53,600 53,600 0 0 0 1 0 200
81 GMX
9,040,697 18,300 18,400 18,400 100 0.55 18,400 18,400 18,400 100 2 11 9 4,800 33,400
82 HAD
4,000,000 16,500 16,500 16,500 0 0 16,500 16,500 16,500 0 0 2 7 2,100 11,200
83 HAT
3,123,000 42,000 40,000 40,000 -2,000 -4.76 40,000 40,000 40,000 700 28 10 8 4,100 4,100
84 HBS
32,999,980 6,500 6,600 6,500 0 0 6,600 6,400 6,481 50,410 327 81 58 89,700 131,600
85 HCC
6,518,586 12,000 12,000 12,000 0 0 12,000 12,000 12,000 0 0 11 6 7,900 6,100
86 HCT
2,016,385 9,600 9,600 9,600 0 0 9,600 9,600 9,600 0 0 1 0 5,000 0
87 HDA
27,599,967 3,800 3,700 3,800 0 0 3,800 3,700 3,700 1,000 4 16 21 8,700 54,700
88 HEV
1,000,000 21,900 21,900 21,900 0 0 21,900 21,900 21,900 0 0 0 3 0 9,800
89 HGM
12,600,000 149,700 134,800 134,800 -14,900 -9.95 134,800 134,800 149,700 700 94 4 20 1,700 6,300
90 HHC
16,425,000 111,000 111,000 111,000 0 0 111,000 111,000 111,000 0 0 0 2 0 3,700
91 HJS
20,999,900 32,000 32,900 32,900 900 2.81 32,900 32,900 32,900 100 3 16 13 7,900 11,000
92 HKT
6,135,029 8,600 8,600 8,600 0 0 8,600 8,600 8,600 0 0 1 6 100 12,100
93 HLC
25,415,199 12,000 12,100 12,200 200 1.67 12,200 12,100 12,133 353 4 14 3 4,500 900
94 HLD
20,000,000 27,000 27,000 27,000 0 0 27,000 26,900 26,921 20,200 544 35 31 31,300 30,900
95 HMH
13,199,847 14,000 13,500 13,500 -500 -3.57 13,500 13,500 13,500 17,700 239 17 14 24,000 37,400
96 HMR
5,612,444 10,500 10,400 10,600 100 0.95 10,600 10,400 10,408 12,908 134 50 44 20,700 22,900
97 HOM
74,769,131 3,700 3,600 3,700 0 0 3,700 3,600 3,600 32,201 116 38 29 64,200 76,000
98 HTC
16,499,993 28,000 29,500 25,300 -2,700 -9.64 30,800 25,300 29,800 3,300 98 7 7 3,600 4,500
99 HUT
892,511,965 15,900 15,800 15,900 0 0 15,900 15,700 15,763 1,247,615 19,790 523 537 1,766,500 2,646,600
100 HVT
10,988,059 92,400 94,400 92,300 -100 -0.11 94,400 89,600 90,721 20,100 1,825 95 74 26,700 47,200
101 ICG
20,000,000 6,900 6,900 6,900 0 0 6,900 6,900 6,900 0 0 6 14 3,900 12,300
102 IDC
329,999,929 54,000 53,000 54,200 200 0.37 54,500 49,800 53,922 440,400 23,770 926 802 1,022,200 1,464,900
103 IDJ
173,490,193 5,900 6,000 5,900 0 0 6,000 5,800 5,888 185,759 1,094 259 273 774,000 1,502,300
104 IDV
35,858,385 37,500 37,500 37,500 0 0 37,600 37,300 37,446 10,313 386 44 72 30,900 35,200
105 INC
1,800,000 33,300 33,300 33,300 0 0 33,300 33,300 33,300 0 0 0 1 0 100
106 INN
18,000,000 53,500 53,500 53,500 0 0 53,500 52,900 53,043 5,600 297 23 19 19,700 10,700
107 IPA
213,835,775 12,800 12,800 12,700 -100 -0.78 12,900 12,500 12,680 77,803 987 134 72 160,900 273,900
108 ITQ
31,843,305 2,900 2,900 3,000 100 3.45 3,000 2,900 2,901 23,401 68 45 94 321,400 293,600
109 IVS
69,350,000 9,500 9,600 9,600 100 1.05 9,600 9,400 9,475 49,300 467 54 56 102,500 218,700
110 KDM
7,596,981 16,400 16,400 15,700 -700 -4.27 16,400 15,700 16,400 4,600 75 8 20 12,900 40,600
111 KHS
12,090,969 11,500 11,500 11,500 0 0 11,500 11,500 11,500 3,000 35 16 10 13,000 22,600
112 KKC
5,200,000 6,100 6,100 6,100 0 0 6,100 6,100 6,100 0 0 3 7 300 900
113 KMT
9,846,562 9,700 9,700 9,700 0 0 9,700 9,700 9,700 0 0 0 1 0 200
114 KSD
12,000,000 4,800 4,800 4,800 0 0 4,800 4,800 4,800 7 0 2 4 1,100 5,300
115 KSF
300,000,000 40,500 40,600 40,700 200 0.49 40,700 40,400 40,524 21,300 863 57 43 32,800 30,400
116 KSQ
30,000,000 2,900 3,000 3,000 100 3.45 3,000 2,800 2,892 17,900 52 56 57 117,800 205,300
117 KST
5,992,020 10,500 10,500 10,500 0 0 10,500 10,500 10,500 0 0 6 2 2,300 400
118 KSV
200,000,000 50,000 51,900 50,900 900 1.8 51,900 49,500 49,961 2,502 125 42 42 15,700 20,600
119 KTS
5,070,000 41,800 41,800 41,900 100 0.24 42,500 41,800 42,029 700 29 20 13 4,900 2,700
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 26,100 26,300 26,300 200 0.77 26,600 26,200 26,416 69,688 1,841 140 157 106,700 135,500
122 L18
38,116,528 39,300 39,400 39,400 100 0.25 39,900 38,800 39,357 45,803 1,803 85 130 91,200 154,700
123 L40
3,600,000 40,700 40,700 40,100 -600 -1.47 40,700 37,100 39,140 2,500 98 19 9 10,900 10,000
124 LAS
112,856,400 20,900 21,000 21,400 500 2.39 21,400 20,800 21,129 318,001 6,734 446 465 831,800 689,100
125 LBE
1,999,934 22,100 22,100 22,100 0 0 22,100 22,100 22,100 1,008 22 2 1 2,100 1,000
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 12,400 11,200 11,200 -1,200 -9.68 11,200 11,200 11,200 8,800 99 14 27 9,200 14,500
128 LHC
14,400,000 72,800 72,400 73,500 700 0.96 73,500 71,000 72,039 16,100 1,161 32 40 28,200 31,900
129 LIG
95,084,569 3,000 3,000 2,900 -100 -3.33 3,000 2,900 2,916 105,875 308 184 262 858,800 1,214,000
130 MAC
15,139,745 22,200 22,200 22,200 0 0 22,200 22,200 22,200 601 13 20 11 6,600 16,100
131 MAS
4,267,683 33,000 33,400 33,400 400 1.21 33,400 33,400 33,000 207 7 10 3 7,600 2,300
132 MBG
120,218,540 3,100 3,100 3,000 -100 -3.23 3,100 3,000 3,049 23,810 72 113 198 262,000 837,700
133 MBS
547,079,981 27,200 27,200 27,200 0 0 27,500 27,000 27,260 1,444,984 39,386 1,286 1,213 2,336,200 2,500,400
134 MCC
5,016,124 12,000 12,000 12,000 0 0 12,000 12,000 12,000 0 0 0 0 0 0
135 MCF
10,777,838 8,500 8,500 8,400 -100 -1.18 8,500 8,400 8,451 5,100 43 27 10 11,500 10,400
136 MCO
4,103,929 9,600 9,600 9,600 0 0 9,700 9,300 9,477 16,000 152 65 51 26,400 36,000
137 MDC
21,418,346 9,700 9,600 9,700 0 0 9,700 9,600 9,660 5,003 48 14 6 10,800 5,700
138 MED
12,410,000 24,000 24,000 24,000 0 0 24,000 24,000 24,000 0 0 4 1 400 100
139 MEL
15,000,000 6,300 5,700 5,900 -400 -6.35 6,900 5,700 6,263 900 6 17 18 3,100 7,700
140 MKV
5,000,038 9,200 9,200 9,200 0 0 9,200 9,200 9,200 18 0 7 2 300 2,100
141 MST
76,004,301 5,900 5,800 5,900 0 0 5,900 5,600 5,767 3,490,457 20,157 733 602 4,109,200 5,784,900
142 MVB
105,000,000 19,300 19,000 18,700 -600 -3.11 19,000 18,700 18,940 500 9 7 6 3,200 5,800
143 NAG
31,646,541 10,900 10,700 10,900 0 0 10,900 10,700 10,785 312,200 3,371 91 76 351,600 370,500
144 NAP
21,517,200 8,200 8,200 8,200 0 0 8,200 8,200 8,200 0 0 5 0 600 0
145 NBC
36,999,124 9,100 9,100 9,200 100 1.1 9,200 9,100 9,108 5,100 46 48 38 30,700 26,700
146 NBP
12,865,500 12,200 12,200 12,200 0 0 12,200 12,200 12,200 0 0 3 6 100 7,300
147 NBW
10,900,000 27,000 27,000 27,000 0 0 27,000 27,000 27,000 1,100 30 13 4 9,300 1,700
148 NDN
71,657,936 8,700 8,800 8,800 100 1.15 8,800 8,700 8,748 13,450 118 67 94 59,500 150,300
149 NDX
9,987,557 5,100 5,100 5,100 0 0 5,100 5,100 5,100 0 0 10 9 19,200 8,500
150 NET
22,398,374 81,200 81,200 79,900 -1,300 -1.6 81,200 79,900 81,107 1,517 123 19 22 6,200 8,800
151 NFC
15,731,260 16,600 16,700 16,700 100 0.6 16,700 16,700 16,700 2,000 33 8 3 3,800 2,200
152 NHC
3,041,542 26,500 26,500 26,500 0 0 26,500 26,500 26,500 0 0 6 4 1,400 1,300
153 NRC
92,597,762 4,100 4,100 4,000 -100 -2.44 4,100 3,900 3,999 702,129 2,808 347 219 1,410,800 2,016,100
154 NSH
20,693,437 4,800 4,600 4,800 0 0 4,900 4,600 4,610 12,700 59 27 60 66,100 250,900
155 NST
11,202,003 10,500 10,500 10,500 0 0 10,500 10,500 10,500 0 0 6 7 8,000 25,700
156 NTH
10,802,053 56,500 53,200 53,200 -3,300 -5.84 53,200 53,200 53,200 101 5 6 7 500 1,800
157 NTP
142,532,284 57,800 58,000 57,800 0 0 58,000 57,400 57,682 76,825 4,432 270 247 165,400 253,000
158 NVB
560,155,587 8,600 8,600 8,500 -100 -1.16 8,600 8,400 8,434 31,004 262 82 92 51,500 195,000
159 OCH
200,000,000 5,800 5,700 5,600 -200 -3.45 5,700 5,600 5,689 31,100 175 22 23 79,400 97,500
160 ONE
7,960,310 4,900 5,100 5,100 200 4.08 5,100 5,000 5,096 5,600 29 27 17 62,200 10,100
161 PBP
4,799,516 12,700 12,700 12,700 0 0 12,700 12,700 12,700 2,579 33 20 18 8,700 18,700
162 PCE
10,000,000 17,600 18,000 18,000 400 2.27 18,000 18,000 18,000 500 9 7 13 12,200 13,800
163 PCG
18,870,000 6,800 6,800 6,800 0 0 6,800 6,800 6,800 0 0 2 2 8,600 2,400
164 PCH
24,199,964 12,500 12,500 12,600 100 0.8 12,800 12,500 12,612 117,755 1,485 53 34 449,500 347,800
165 PCT
50,035,493 11,200 11,100 11,400 200 1.79 11,500 11,100 11,170 6,100 68 33 16 24,200 18,700
166 PDB
8,909,981 9,700 9,700 9,700 0 0 9,700 9,700 9,700 1,300 13 22 19 15,000 10,300
167 PEN
5,000,000 7,000 7,000 7,000 0 0 7,000 7,000 7,000 0 0 1 0 100 0
168 PGN
9,464,859 10,400 10,300 10,400 0 0 10,800 10,200 10,380 7,902 82 45 41 20,600 25,200
169 PGS
50,000,000 33,900 33,000 33,000 -900 -2.65 33,000 33,000 33,000 100 3 4 19 700 7,500
170 PGT
9,241,801 6,900 6,900 7,200 300 4.35 7,200 6,900 6,923 1,300 9 9 19 5,300 21,600
171 PHN
7,253,911 85,000 85,000 85,000 0 0 85,000 85,000 85,000 0 0 2 0 700 0
172 PIA
3,900,000 28,000 28,000 28,000 0 0 28,000 28,000 28,000 0 0 4 3 400 700
173 PIC
33,339,891 19,600 17,700 19,000 -600 -3.06 19,500 17,700 18,600 417 8 7 9 800 5,600
174 PJC
7,326,928 28,900 28,900 28,900 0 0 28,900 28,900 28,900 0 0 5 2 1,400 200
175 PLC
80,798,839 20,500 20,500 20,800 300 1.46 21,300 20,400 20,741 46,507 965 252 161 168,100 151,800
176 PMB
12,000,000 9,300 9,400 9,400 100 1.08 9,400 9,400 9,400 303 3 16 15 4,300 24,500
177 PMC
9,332,573 111,500 109,900 109,900 -1,600 -1.43 109,900 109,900 111,500 107 12 13 14 1,800 7,200
178 PMP
4,200,000 13,300 13,300 13,300 0 0 13,300 13,300 13,300 0 0 2 3 400 3,500
179 PMS
7,227,662 33,400 33,400 33,400 0 0 33,400 33,400 33,400 1 0 2 7 1,600 4,800
180 POT
19,430,006 15,800 16,800 17,000 1,200 7.59 17,000 16,800 16,919 2,105 36 8 8 4,200 2,300
181 PPE
2,000,000 14,500 14,500 14,500 0 0 14,500 14,500 14,500 0 0 0 4 0 3,800
182 PPP
8,799,991 18,000 16,800 18,000 0 0 18,000 16,800 17,856 1,000 18 23 12 6,100 6,500
183 PPS
15,000,000 11,000 11,000 11,200 200 1.82 11,200 11,000 11,008 1,600 18 19 9 6,700 2,200
184 PPT
18,189,988 12,900 12,800 12,900 0 0 12,900 12,700 12,768 151,900 1,940 94 58 255,900 214,600
185 PPY
9,343,974 8,500 8,500 8,500 0 0 8,500 8,500 8,500 0 0 9 2 3,600 2,500
186 PRC
1,200,000 20,000 20,000 20,000 0 0 20,000 20,000 20,000 0 0 7 8 2,900 6,200
187 PRE
104,400,000 17,900 18,800 17,900 0 0 18,800 17,300 17,646 2,600 46 35 17 18,900 16,600
188 PSC
7,200,000 10,200 10,200 10,200 0 0 10,200 10,200 10,200 0 0 3 1 2,100 1,000
189 PSD
51,827,894 12,700 12,700 12,700 0 0 12,800 12,700 12,707 7,187 91 39 48 22,900 66,300
190 PSE
12,500,000 9,500 9,500 9,500 0 0 9,500 9,500 9,500 1,500 14 7 11 4,700 27,000
191 PSI
59,841,300 6,900 6,900 6,900 0 0 6,900 6,900 6,900 9,603 66 31 34 45,500 112,700
192 PSW
17,000,000 8,200 8,100 8,300 100 1.22 8,300 7,900 8,010 20,000 163 29 36 71,100 48,800
193 PTD
4,999,933 9,900 9,000 9,000 -900 -9.09 9,000 9,000 9,900 110 1 1 8 100 2,700
194 PTI
80,395,709 31,500 31,500 31,500 0 0 31,500 31,500 31,500 0 0 9 5 3,700 1,700
195 PTS
5,568,000 8,000 8,000 8,000 0 0 8,000 8,000 8,000 0 0 7 5 9,400 5,700
196 PTX
6,432,453 16,700 16,700 16,700 0 0 16,700 16,700 16,700 0 0 3 10 400 3,900
197 PV2
37,350,000 2,300 2,300 2,400 100 4.35 2,400 2,300 2,301 26,000 60 78 51 658,100 291,200
198 PVB
21,599,998 26,700 26,700 26,900 200 0.75 26,900 26,600 26,724 34,903 933 112 113 76,000 121,100
199 PVC
81,194,463 10,300 10,400 10,500 200 1.94 10,500 10,300 10,391 198,236 2,061 314 219 466,300 651,500
200 PVG
39,998,522 6,700 6,700 6,800 100 1.49 6,800 6,600 6,696 10,431 70 39 47 63,000 148,100
201 PVI
234,241,867 47,000 47,400 47,100 100 0.21 47,400 46,800 47,021 33,768 1,588 72 60 77,800 126,500
202 PVS
477,966,290 33,100 32,200 33,600 500 1.51 33,700 32,200 33,059 2,170,182 71,830 1,875 1,274 3,240,100 2,738,600
203 QHD
5,524,716 34,200 34,200 34,200 0 0 34,200 34,200 34,200 0 0 0 0 0 0
204 QST
3,240,000 20,500 20,500 20,500 0 0 20,500 20,500 20,500 0 0 1 0 1,000 0
205 QTC
2,700,000 17,600 17,600 17,600 0 0 17,600 17,600 17,600 0 0 0 16 0 16,700
206 RCL
13,858,714 11,800 11,700 11,800 0 0 11,800 11,700 11,720 1,501 18 6 7 6,300 7,100
207 S55
10,000,000 64,100 64,100 64,100 0 0 64,100 64,100 64,100 0 0 3 3 3,300 800
208 S99
99,134,331 7,400 7,500 7,100 -300 -4.05 7,500 6,900 7,194 461,870 3,322 259 113 540,800 664,600
209 SAF
12,046,590 58,500 59,000 59,000 500 0.85 59,000 59,000 58,500 1,100 65 2 8 1,200 1,900
210 SCG
85,000,000 65,500 65,500 65,600 100 0.15 65,700 65,400 65,596 39,700 2,604 70 66 50,500 52,500
211 SCI
25,409,847 7,700 7,700 7,600 -100 -1.3 7,700 7,500 7,540 6,501 49 28 33 19,100 56,200
212 SD5
25,999,848 7,900 7,800 7,800 -100 -1.27 7,800 7,800 7,800 3,000 23 12 20 84,300 34,600
213 SD9
34,234,000 11,800 11,700 11,700 -100 -0.85 11,700 11,500 11,556 5,501 64 16 15 67,900 44,000
214 SDA
26,206,158 5,000 5,000 5,000 0 0 5,000 4,900 4,945 8,605 43 39 30 69,700 184,300
215 SDC
2,609,710 6,800 6,800 6,800 0 0 6,800 6,800 6,800 0 0 3 0 1,400 0
216 SDG
10,139,997 14,500 14,500 14,500 0 0 14,500 14,500 14,500 0 0 6 3 1,400 400
217 SDN
3,036,436 33,500 33,500 33,500 0 0 33,500 33,500 33,500 0 0 0 4 0 1,000
218 SDU
20,000,000 17,600 17,600 17,600 0 0 17,600 17,600 17,600 0 0 0 4 0 2,100
219 SEB
31,999,969 47,000 48,000 48,000 1,000 2.13 48,000 47,900 47,950 3,203 154 12 5 11,000 3,700
220 SED
10,000,000 21,100 21,200 21,200 100 0.47 21,200 21,200 21,200 2,000 42 14 12 12,000 44,800
221 SFN
3,000,000 18,900 18,900 18,900 0 0 18,900 18,900 18,900 0 0 4 1 1,200 100
222 SGC
7,147,580 115,000 108,000 115,000 0 0 115,000 106,200 107,358 6,000 644 33 16 12,900 14,300
223 SGD
4,137,000 12,000 12,000 12,000 0 0 12,000 12,000 12,000 0 0 0 1 0 300
224 SGH
12,364,100 33,900 33,900 33,900 0 0 33,900 33,900 33,900 0 0 0 4 0 1,100
225 SHE
11,502,516 8,700 8,700 8,700 0 0 8,700 8,600 8,665 3,400 29 24 16 12,800 8,800
226 SHN
129,607,147 6,100 6,700 6,400 300 4.92 6,700 6,100 6,220 900 6 18 16 2,500 2,600
227 SHS
813,156,748 13,100 13,100 13,200 100 0.76 13,400 13,100 13,208 2,603,942 34,391 1,890 1,709 5,916,200 6,757,800
228 SJ1
23,485,154 11,000 10,000 11,000 0 0 11,000 10,000 10,390 3,003 31 11 24 4,700 14,600
229 SJE
24,168,711 20,300 20,000 20,300 0 0 20,400 20,000 20,064 31,926 641 68 36 61,000 71,900
230 SLS
9,791,945 175,200 175,800 175,200 0 0 176,200 175,200 175,533 986 173 34 41 5,600 5,600
231 SMN
4,405,000 13,000 13,000 13,000 0 0 13,000 13,000 13,000 0 0 4 2 12,500 100
232 SMT
5,467,432 5,500 5,300 5,500 0 0 5,500 5,300 5,400 200 1 7 9 5,600 4,600
233 SPC
10,530,000 8,500 9,000 9,000 500 5.88 9,000 9,000 9,000 110 1 2 2 200 200
234 SPI
16,815,000 2,300 2,300 2,300 0 0 2,300 2,300 2,300 0 0 0 0 0 0
235 SRA
43,199,974 2,200 2,200 2,200 0 0 2,200 2,200 2,200 0 0 0 0 0 0
236 SSM
5,501,024 5,100 5,100 5,100 0 0 5,100 5,100 5,100 0 0 1 0 5,000 0
237 STC
5,665,530 16,700 16,700 16,700 0 0 16,700 16,700 16,700 0 0 5 2 1,100 400
238 STP
8,045,744 9,900 10,400 10,700 800 8.08 10,700 10,400 10,550 200 2 5 9 800 7,600
239 SVN
21,000,000 3,000 2,900 3,000 0 0 3,000 2,900 2,917 1,200 4 9 13 3,400 9,800
240 SZB
30,000,000 41,200 42,000 41,700 500 1.21 42,000 41,700 41,808 2,000 84 13 12 11,400 18,300
241 TA9
12,419,787 11,600 11,700 11,700 100 0.86 11,800 11,600 11,638 14,500 169 27 23 24,600 39,100
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 6,800 6,700 6,800 0 0 6,800 6,700 6,700 39,100 264 33 43 63,700 150,600
244 TET
5,702,940 31,400 31,400 31,400 0 0 31,400 31,400 31,400 0 0 1 0 100 0
245 TFC
16,829,994 42,500 42,800 42,900 400 0.94 42,900 42,300 42,654 8,603 367 37 61 24,100 76,000
246 THB
11,424,570 11,700 11,600 11,500 -200 -1.71 11,600 11,500 11,529 1,420 16 2 5 1,400 4,400
247 THD
384,999,972 35,600 35,800 35,500 -100 -0.28 35,800 35,500 35,600 1,320 47 23 18 12,800 11,100
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 12,100 12,000 12,200 100 0.83 12,200 12,000 12,092 2,400 29 18 18 31,600 49,000
250 TIG
193,606,205 13,000 12,800 12,700 -300 -2.31 13,100 12,700 12,833 1,078,915 13,831 561 445 1,677,800 2,273,900
251 TJC
8,600,000 19,800 17,900 19,000 -800 -4.04 19,500 17,900 18,200 921 17 5 17 900 3,200
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 15,000 15,000 15,000 0 0 15,000 15,000 15,000 0 0 0 3 0 4,200
254 TMB
15,000,000 66,000 66,000 66,000 0 0 66,000 66,000 66,000 5,350 353 13 26 7,000 13,000
255 TMC
12,400,000 8,000 8,000 8,000 0 0 8,000 8,000 8,000 0 0 3 3 1,700 1,600
256 TMX
6,000,000 9,200 9,200 9,200 0 0 9,200 9,200 9,200 0 0 2 3 200 400
257 TNG
122,601,206 24,200 24,200 24,500 300 1.24 24,500 24,100 24,364 851,058 20,743 922 818 1,508,800 1,627,100
258 TOT
9,207,842 17,300 17,300 17,300 0 0 17,300 17,300 17,300 0 0 12 6 3,900 4,500
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 11,000 11,000 11,000 0 0 11,000 11,000 11,000 0 0 4 2 5,300 1,100
261 TSB
6,745,480 44,000 44,000 44,000 0 0 44,000 44,000 44,000 0 0 11 17 3,000 17,400
262 TTC
5,992,348 10,000 10,700 10,700 700 7 10,700 10,700 10,700 106 1 6 4 2,000 4,000
263 TTH
37,374,846 2,600 2,600 2,700 100 3.85 2,700 2,600 2,601 60,806 159 73 79 273,900 338,900
264 TTL
41,908,000 7,700 7,700 7,700 0 0 7,700 7,700 7,700 2,200 17 11 10 8,300 4,800
265 TTT
4,570,210 30,600 30,600 30,600 0 0 30,600 30,600 30,600 0 0 5 5 700 5,300
266 TV3
9,517,303 11,200 11,200 11,200 0 0 11,200 11,200 11,200 0 0 9 5 9,100 6,900
267 TV4
19,846,016 14,300 14,300 14,400 100 0.7 14,400 14,300 14,300 5,200 74 10 10 24,100 15,100
268 TVC
118,610,670 10,000 10,800 10,000 0 0 10,800 9,900 9,948 475,408 4,731 360 333 788,000 2,045,700
269 TVD
44,962,864 10,200 10,200 10,300 100 0.98 10,300 10,200 10,276 8,906 92 60 39 51,700 37,400
270 TXM
7,000,000 4,300 4,400 4,300 0 0 4,400 4,300 4,301 17,006 73 15 27 60,400 46,300
271 UNI
15,617,632 6,800 6,600 6,800 0 0 6,800 6,600 6,743 15,303 103 60 30 35,000 47,900
272 V12
11,636,000 12,100 12,800 12,800 700 5.79 12,800 12,800 12,800 100 1 2 8 200 2,700
273 V21
11,999,789 6,100 6,100 6,100 0 0 6,100 6,100 6,100 0 0 11 12 19,000 33,200
274 VBC
7,499,972 20,300 20,300 20,300 0 0 20,300 20,300 20,300 0 0 9 12 2,900 4,500
275 VC1
12,000,000 9,000 9,000 9,000 0 0 9,000 9,000 9,000 0 0 1 3 500 600
276 VC2
68,769,410 8,700 8,700 8,800 100 1.15 8,800 8,500 8,555 262,100 2,257 147 132 486,400 442,000
277 VC3
125,150,939 28,100 28,100 28,300 200 0.71 28,500 27,900 28,035 508,400 14,253 408 406 672,400 578,400
278 VC6
9,679,686 21,200 19,200 22,700 1,500 7.08 22,700 19,200 20,075 405 8 4 5 1,400 4,100
279 VC7
96,090,870 9,000 8,900 9,400 400 4.44 9,400 8,900 8,994 326,188 2,994 251 207 754,000 502,300
280 VC9
17,000,000 4,700 4,600 4,600 -100 -2.13 4,600 4,600 4,700 1,100 5 9 21 6,400 20,200
281 VCC
24,000,000 9,600 9,000 9,600 0 0 9,600 9,000 9,000 1,100 10 9 7 7,400 13,100
282 VCM
3,000,000 11,500 11,500 11,000 -500 -4.35 11,900 11,000 11,052 2,720 30 9 20 3,300 10,000
283 VCS
160,000,000 64,000 64,000 64,100 100 0.16 64,900 63,600 64,072 115,866 7,424 459 288 233,500 184,500
284 VDL
14,657,150 12,000 12,000 12,000 0 0 12,000 12,000 12,000 0 0 0 0 0 0
285 VE1
6,000,000 3,200 3,200 3,400 200 6.25 3,500 3,000 3,120 1,500 5 23 15 9,800 48,200
286 VE3
1,319,710 7,300 7,000 7,000 -300 -4.11 7,000 7,000 7,000 100 1 3 3 1,100 200
287 VE4
1,028,000 259,400 259,400 259,400 0 0 259,400 259,400 259,400 0 0 0 3 0 10,200
288 VE8
1,800,000 4,600 4,600 4,600 0 0 4,600 4,600 4,600 0 0 5 3 50,500 300
289 VFS
120,000,000 14,600 14,600 14,700 100 0.68 14,700 14,300 14,436 395,478 5,713 215 283 691,300 914,700
290 VGP
8,214,692 32,100 31,100 32,200 100 0.31 32,200 30,000 31,888 15,900 507 17 48 17,400 27,000
291 VGS
55,932,126 31,300 31,500 31,500 200 0.64 31,500 31,200 31,385 171,758 5,393 398 426 358,600 543,700
292 VHE
33,140,000 3,000 3,000 2,900 -100 -3.33 3,000 2,900 2,952 17,468 51 122 108 497,500 442,200
293 VHL
25,000,000 10,400 10,400 11,000 600 5.77 11,000 10,400 10,520 500 5 3 5 1,500 6,800
294 VIF
350,000,000 17,000 17,000 17,100 100 0.59 17,300 17,000 17,051 67,700 1,154 16 23 73,900 77,300
295 VIG
45,133,300 5,600 5,600 5,600 0 0 5,600 5,500 5,583 42,200 236 88 86 98,700 200,800
296 VIT
50,000,000 20,000 20,000 20,000 0 0 20,000 20,000 20,000 0 0 1 3 200 12,600
297 VLA
3,995,996 9,600 9,900 10,000 400 4.17 10,000 9,900 9,975 11,900 119 15 5 15,900 13,700
298 VMC
26,134,132 5,900 5,900 5,900 0 0 5,900 5,900 5,900 1,700 10 16 25 10,900 52,700
299 VMS
9,000,000 21,300 21,300 21,300 0 0 21,300 21,300 21,300 0 0 1 4 100 1,600
300 VNC
10,499,955 40,000 39,700 39,800 -200 -0.5 39,900 39,600 39,769 6,266 249 25 21 12,000 19,800
301 VNF
31,715,880 14,800 14,500 15,000 200 1.35 15,000 14,500 14,956 6,800 102 19 23 37,300 30,600
302 VNR
165,810,617 23,000 22,900 23,000 0 0 23,000 22,800 22,925 4,700 108 37 31 18,700 64,000
303 VNT
16,699,497 28,600 28,600 28,600 0 0 28,600 28,600 28,600 0 0 2 0 500 0
304 VSA
14,096,486 23,400 23,700 23,400 0 0 24,000 23,400 23,617 607 14 17 21 5,900 17,600
305 VSM
3,354,996 18,900 18,900 18,900 0 0 18,900 18,600 18,789 2,700 51 13 4 4,100 7,100
306 VTC
4,534,696 8,200 8,400 8,400 200 2.44 8,400 8,400 8,400 100 1 15 7 19,700 6,500
307 VTH
7,899,989 8,000 8,000 8,000 0 0 8,000 8,000 8,000 0 0 2 5 200 8,100
308 VTJ
11,400,000 4,500 4,500 4,500 0 0 4,500 4,500 4,500 0 0 0 2 0 200
309 VTV
31,199,825 4,800 4,700 4,600 -200 -4.17 4,700 4,600 4,610 30,100 139 24 26 128,000 72,000
310 VTZ
48,159,833 15,400 15,300 15,800 400 2.6 15,800 14,900 15,336 845,387 12,968 333 378 1,085,700 896,800
311 WCS
2,500,000 266,500 266,500 266,500 0 0 266,500 266,500 266,500 10 3 12 2 1,800 500
312 WSS
50,300,000 4,800 4,700 4,800 0 0 4,800 4,700 4,700 1,104 5 10 21 6,800 28,700
313 X20
17,250,000 10,300 10,300 10,300 0 0 10,300 10,300 10,300 25 0 2 3 3,100 2,600
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 API
7,200 530,000 3,816
2 BAB
12,000 2,060,000 24,720
3 CEO
13,000 20,000 260
4 DNP
21,000 1,994,535 41,885
5 HUT
14,500 110,000 1,595
6 INN
55,000 10,000 550
7 PVS
35,500 1,400,000 49,700
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