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

CHỈ SỐ CHỨNG KHOÁN HNX

Chỉ số HNX-INDEX: 222.32 0.64 (0.29%)
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 25,170,053 100% 369,975.004 100% Đặt mua 17,326 -30.85% 58,139,400 -7.8%
Giao dịch khớp lệnh của cổ phiếu 24,825,053 98.63% 358,589.004 96.92% Đặt bán 17,831 -29.38% 64,014,400 -18.96%
Giao dịch thỏa thuận của cổ phiếu 345,000 1.37% 11,386 3.08% Chênh lệch mua - bán -505   -5,875,000  
Đơn vị tính: Khối lượng (cổ phiếu) ; Giá trị (triệu đồng) ; Vốn hoá TT (triệu đồng) ,(*)Giá :Giá bình quân đợt 2; (+/-)% : Chênh lệch so với phiên trước
GIAO DỊCH 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 7,100 7,000 7,000 -100 -1.41 7,100 6,900 7,100 47,455 333 99 130 178,900 515,000
2 ADC
3,977,936 21,300 0 21,300 0 0 0 0 21,300 0 0 8 7 3,900 39,500
3 ALT
6,172,523 12,100 12,300 12,300 200 1.65 12,300 12,300 12,100 100 1 5 6 700 2,100
4 AMC
2,850,000 16,000 0 16,000 0 0 0 0 16,000 0 0 4 2 1,700 200
5 AME
65,200,000 4,800 0 4,800 0 0 0 0 4,800 0 0 3 5 400 2,400
6 AMV
131,105,650 1,500 0 1,500 0 0 0 0 1,500 0 0 0 0 0 0
7 API
84,083,976 7,200 7,200 7,200 0 0 7,300 7,200 7,200 70,500 512 162 134 222,300 411,400
8 APS
83,000,000 6,100 6,100 6,100 0 0 6,200 6,000 6,100 202,400 1,232 191 170 411,900 885,600
9 ARM
3,111,283 30,800 0 30,800 0 0 0 0 30,800 0 0 0 3 0 500
10 ATS
3,500,000 13,000 12,000 11,700 -1,300 -10 12,000 11,700 13,000 200 2 4 3 400 600
11 BAB
895,933,642 11,700 11,500 11,800 100 0.85 11,800 11,500 11,700 1,205 14 34 19 23,600 26,100
12 BAX
8,200,000 41,300 0 41,300 0 0 0 0 41,300 0 0 6 6 1,400 10,400
13 BBS
6,000,000 10,200 0 10,200 0 0 0 0 10,200 0 0 0 0 0 0
14 BCC
123,209,812 7,100 7,100 7,100 0 0 7,100 6,900 7,100 52,217 366 110 55 164,300 154,800
15 BCF
33,897,213 40,000 0 40,000 0 0 0 0 40,000 0 0 5 3 6,200 2,200
16 BDB
1,126,474 7,900 0 7,900 0 0 0 0 7,900 0 0 3 0 1,400 0
17 BED
3,000,000 30,800 0 30,800 0 0 0 0 30,800 0 0 3 0 300 0
18 BKC
11,737,728 14,400 15,000 15,800 1,400 9.72 15,800 15,000 14,400 72,284 1,141 102 29 284,700 72,200
19 BNA
31,249,394 9,100 9,100 9,100 0 0 9,300 9,100 9,100 30,175 277 88 87 196,500 195,700
20 BPC
3,800,000 9,700 10,000 10,000 300 3.09 10,000 10,000 9,700 900 9 4 1 3,000 900
21 BSC
3,150,747 14,600 0 14,600 0 0 0 0 14,600 0 0 0 0 0 0
22 BST
1,100,000 13,600 0 13,600 0 0 0 0 13,600 18 0 12 4 5,500 800
23 BTS
123,559,858 5,100 0 5,100 0 0 0 0 5,100 1 0 8 16 3,800 27,500
24 BTW
9,360,000 45,600 0 45,600 0 0 0 0 45,600 0 0 6 3 700 200
25 BVS
72,233,937 34,400 31,600 34,400 0 0 34,700 31,600 34,400 56,256 1,942 231 191 206,800 246,300
26 BXH
3,012,040 15,100 0 15,100 0 0 0 0 15,100 0 0 4 1 1,200 800
27 C69
61,799,972 6,200 6,200 6,200 0 0 6,300 6,100 6,200 225,200 1,396 197 175 549,800 657,400
28 CAG
13,800,000 7,300 0 7,300 0 0 0 0 7,300 0 0 16 11 5,200 10,300
29 CAN
5,000,000 59,000 0 59,000 0 0 0 0 59,000 0 0 0 4 0 3,500
30 CAP
15,269,965 42,100 42,000 41,900 -200 -0.48 42,000 41,600 42,100 11,700 489 66 46 39,400 34,800
31 CAR
5,059,098 19,000 19,000 19,000 0 0 19,000 19,000 19,000 100 2 3 5 1,800 900
32 CCR
24,501,817 12,600 12,600 12,600 0 0 12,600 12,600 12,600 500 6 9 11 6,100 5,500
33 CDN
99,000,000 37,900 39,000 38,900 1,000 2.64 39,900 38,000 37,900 48,210 1,892 115 121 69,800 134,000
34 CEO
540,406,432 12,300 12,100 12,400 100 0.81 12,600 11,400 12,300 1,396,166 17,342 858 1,023 4,078,000 4,820,800
35 CET
6,050,000 4,600 4,300 4,300 -300 -6.52 4,300 4,300 4,600 8,300 36 9 6 11,600 13,300
36 CIA
19,709,904 10,100 10,100 10,400 300 2.97 10,400 10,100 10,100 1,048 11 17 20 19,000 13,200
37 CJC
8,000,000 25,800 0 25,800 0 0 0 0 25,800 0 0 0 0 0 0
38 CKV
4,050,000 12,900 0 12,900 0 0 0 0 12,900 0 0 0 3 0 4,600
39 CLH
12,000,000 22,000 22,200 22,200 200 0.91 22,200 22,200 22,000 2,600 58 21 18 16,400 10,800
40 CLM
11,000,000 78,500 0 78,500 0 0 0 0 78,500 0 0 2 3 400 1,900
41 CMC
4,561,050 6,600 6,100 6,000 -600 -9.09 6,100 6,000 6,600 801 5 11 7 1,200 5,000
42 CMS
25,452,500 9,000 9,100 8,900 -100 -1.11 9,100 8,900 9,000 19,600 176 74 40 33,900 62,200
43 CPC
4,303,050 17,900 17,900 18,000 100 0.56 18,000 17,900 17,900 2,000 36 13 8 5,300 10,100
44 CSC
37,408,982 25,900 25,800 25,500 -400 -1.54 25,900 25,000 25,900 10,200 261 47 52 44,700 40,800
45 CTB
13,680,000 20,400 20,000 20,000 -400 -1.96 20,000 20,000 20,400 200 4 5 11 3,000 6,000
46 CTP
12,099,992 30,500 29,000 29,800 -700 -2.3 31,100 28,900 30,500 81,408 2,430 39 60 98,600 96,000
47 CTT
4,697,351 15,500 0 15,500 0 0 0 0 15,500 0 0 2 1 5,800 6,900
48 CVN
29,699,991 1,900 0 1,900 0 0 0 0 1,900 0 0 0 0 0 0
49 CX8
2,553,771 8,500 8,700 8,700 200 2.35 8,700 8,700 8,500 2,300 20 13 7 5,800 4,000
50 D11
7,338,138 10,000 10,100 10,100 100 1 10,100 10,100 10,000 600 6 12 8 15,800 13,000
51 DAD
5,000,000 18,700 18,600 18,600 -100 -0.53 18,600 18,600 18,700 3,000 56 4 9 6,600 3,700
52 DAE
1,925,658 15,500 0 15,500 0 0 0 0 15,500 0 0 1 0 500 0
53 DC2
10,975,650 6,500 0 6,500 0 0 0 0 6,500 0 0 2 1 3,500 1,600
54 DDG
59,839,886 2,700 2,700 2,700 0 0 2,800 2,600 2,700 72,304 196 148 141 687,100 755,300
55 DHP
9,492,200 11,400 11,500 11,500 100 0.88 11,500 11,500 11,400 300 3 7 6 1,900 3,700
56 DHT
82,341,773 88,700 88,600 88,400 -300 -0.34 89,400 86,500 88,700 6,419 564 64 85 80,500 74,300
57 DIH
6,879,164 15,100 0 15,100 0 0 0 0 15,100 0 0 8 12 7,200 5,200
58 DL1
106,236,094 4,900 4,900 4,900 0 0 5,000 4,800 4,900 72,001 353 161 149 453,300 1,168,100
59 DNC
8,027,780 70,000 0 70,000 0 0 0 0 70,000 0 0 0 1 0 100
60 DNP
140,974,846 20,400 0 20,400 0 0 0 0 20,400 0 0 4 7 4,600 3,600
61 DP3
21,499,933 56,500 56,500 56,400 -100 -0.18 56,900 56,400 56,500 8,600 486 51 46 13,000 34,600
62 DS3
10,669,730 5,200 4,900 5,300 100 1.92 5,300 4,900 5,200 300 2 7 5 700 9,000
63 DST
32,300,000 5,500 5,500 5,500 0 0 5,500 5,300 5,500 31,533 167 72 67 152,400 225,600
64 DTC
10,000,000 5,000 0 5,000 0 0 0 0 5,000 1,096 6 4 11 1,100 29,000
65 DTD
57,488,785 24,800 23,000 24,500 -300 -1.21 25,500 22,400 24,800 342,071 8,354 390 369 480,400 917,600
66 DTG
8,352,573 21,400 0 21,400 0 0 0 0 21,400 0 0 10 14 2,900 10,300
67 DTK
682,767,475 12,700 13,800 13,500 800 6.3 13,800 13,500 12,700 600 8 13 17 7,400 22,900
68 DVM
42,779,916 7,700 7,700 7,700 0 0 7,800 7,700 7,700 43,621 336 105 106 146,500 241,500
69 DXP
59,910,133 11,600 11,600 11,600 0 0 11,600 11,500 11,600 64,935 750 101 152 185,600 384,100
70 EBS
10,219,484 11,800 0 11,800 0 0 0 0 11,800 0 0 0 5 0 2,600
71 ECI
1,860,000 19,900 0 19,900 0 0 0 0 19,900 0 0 0 0 0 0
72 EID
15,000,000 26,900 26,900 26,900 0 0 26,900 26,900 26,900 200 5 3 8 1,700 4,300
73 EVS
164,800,618 5,600 5,700 5,600 0 0 5,700 5,600 5,600 24,720 139 82 89 198,000 224,000
74 FID
24,715,958 1,300 0 1,300 0 0 0 0 1,300 0 0 0 0 0 0
75 GDW
9,500,000 31,000 0 31,000 0 0 0 0 31,000 0 0 9 3 5,200 900
76 GIC
12,120,000 16,000 15,300 15,800 -200 -1.25 16,000 15,300 16,000 4,000 63 23 22 22,500 19,900
77 GKM
31,434,237 4,000 4,000 4,100 100 2.5 4,300 3,900 4,000 198,200 817 205 165 543,900 337,900
78 GLT
10,456,092 26,300 24,100 24,100 -2,200 -8.37 24,100 24,100 26,300 100 2 1 6 1,100 2,100
79 GMA
19,999,999 64,700 0 64,700 0 0 0 0 64,700 0 0 0 0 0 0
80 GMX
9,040,697 18,500 0 18,500 0 0 0 0 18,500 0 0 4 5 2,200 12,300
81 HAD
4,000,000 16,000 0 16,000 0 0 0 0 16,000 0 0 3 3 1,800 3,100
82 HAT
3,123,000 38,700 38,700 38,700 0 0 38,700 38,300 38,700 1,400 54 13 8 4,700 3,200
83 HBS
32,999,980 6,800 6,800 6,600 -200 -2.94 6,800 6,600 6,800 34,156 227 68 79 67,400 150,100
84 HCC
6,518,586 12,900 0 12,900 0 0 0 0 12,900 0 0 6 4 6,700 5,100
85 HCT
2,016,385 13,300 0 13,300 0 0 0 0 13,300 0 0 0 0 0 0
86 HDA
27,599,967 3,800 0 3,800 0 0 0 0 3,800 16 0 8 20 27,100 31,400
87 HEV
1,000,000 21,900 0 21,900 0 0 0 0 21,900 0 0 0 1 0 1,400
88 HGM
12,600,000 210,100 0 210,100 0 0 0 0 210,100 0 0 15 7 7,700 2,400
89 HHC
16,425,000 110,000 0 110,000 0 0 0 0 110,000 0 0 1 0 100 0
90 HJS
20,999,900 32,200 0 32,200 0 0 0 0 32,200 0 0 18 9 8,800 10,100
91 HKT
6,135,029 8,900 0 8,900 0 0 0 0 8,900 0 0 0 10 0 9,000
92 HLC
25,415,199 12,000 12,000 12,100 100 0.83 12,100 12,000 12,000 700 8 12 10 10,200 14,000
93 HLD
20,000,000 16,200 16,400 16,400 200 1.23 16,400 16,300 16,200 5,600 91 22 14 14,800 8,100
94 HMH
13,199,847 14,000 14,300 14,300 300 2.14 14,300 14,300 14,000 300 4 12 6 5,100 2,400
95 HMR
5,612,444 11,300 11,200 11,200 -100 -0.88 11,300 11,200 11,300 9,100 102 40 30 50,900 35,000
96 HOM
74,769,131 3,600 3,600 3,600 0 0 3,600 3,600 3,600 100 0 28 25 22,000 30,900
97 HTC
16,499,993 28,200 0 28,200 0 0 0 0 28,200 0 0 2 0 200 0
98 HUT
892,511,965 15,800 15,800 15,800 0 0 15,900 15,700 15,800 73,619 1,162 281 291 891,200 694,700
99 HVT
10,988,059 45,500 45,000 44,300 -1,200 -2.64 45,200 44,300 45,500 18,567 830 97 58 29,500 34,500
100 ICG
20,000,000 7,700 7,800 7,700 0 0 7,800 7,700 7,700 300 2 9 15 3,200 9,800
101 IDC
329,999,929 54,700 49,500 54,400 -300 -0.55 54,800 49,500 54,700 85,709 4,665 368 415 343,600 467,400
102 IDJ
173,490,193 5,500 5,600 5,500 0 0 5,600 5,500 5,500 242,401 1,356 175 198 738,400 1,091,800
103 IDV
35,858,385 37,600 37,500 37,300 -300 -0.8 37,600 37,000 37,600 26,768 996 98 49 63,300 42,800
104 INC
1,800,000 29,200 0 29,200 0 0 0 0 29,200 0 0 0 0 0 0
105 INN
18,000,000 53,500 0 53,500 0 0 0 0 53,500 0 0 7 5 3,900 1,800
106 IPA
213,835,775 11,100 11,200 11,100 0 0 11,200 11,100 11,100 23,043 258 94 53 85,100 136,700
107 ITQ
31,843,305 2,700 2,800 2,700 0 0 2,800 2,600 2,700 143,379 381 156 83 845,000 556,000
108 IVS
69,350,000 10,300 10,300 10,300 0 0 10,300 10,200 10,300 11,000 113 29 36 57,100 150,800
109 KDM
7,596,981 18,000 16,200 16,200 -1,800 -10 16,200 16,200 18,000 50,015 810 7 11 51,300 66,800
110 KHS
12,090,969 13,100 13,200 12,900 -200 -1.53 13,200 12,800 13,100 34,700 452 57 43 44,000 64,200
111 KKC
5,200,000 6,200 0 6,200 0 0 0 0 6,200 0 0 1 3 100 500
112 KMT
9,846,562 9,700 0 9,700 0 0 0 0 9,700 0 0 0 1 0 100
113 KSD
12,000,000 4,900 0 4,900 0 0 0 0 4,900 0 0 4 4 5,000 9,700
114 KSF
300,000,000 40,400 40,400 40,500 100 0.25 40,500 40,300 40,400 7,200 291 24 16 14,500 18,100
115 KSQ
30,000,000 3,000 3,100 3,000 0 0 3,100 3,000 3,000 62,600 188 70 36 273,900 226,800
116 KST
5,992,020 13,200 13,300 13,300 100 0.76 13,300 13,300 13,200 100 1 2 3 500 500
117 KSV
200,000,000 160,000 160,000 167,000 7,000 4.38 175,000 156,000 160,000 31,515 5,229 213 110 60,700 50,100
118 KTS
5,070,000 42,000 43,000 45,000 3,000 7.14 45,000 43,000 42,000 1,300 56 24 17 18,100 5,100
119 L14
30,859,515 33,500 33,500 32,700 -800 -2.39 33,600 32,300 33,500 168,352 5,521 388 157 268,500 229,900
120 L18
38,116,528 38,500 37,400 37,500 -1,000 -2.6 38,000 37,200 38,500 18,600 694 53 39 44,500 68,500
121 L40
3,600,000 38,800 0 38,800 0 0 0 0 38,800 0 0 3 1 1,400 300
122 LAS
112,856,400 18,600 18,600 18,500 -100 -0.54 18,600 18,500 18,600 186,672 3,463 246 198 394,700 479,800
123 LBE
1,999,934 23,000 22,000 22,000 -1,000 -4.35 22,000 22,000 23,000 4,000 88 1 1 4,000 5,600
124 LCD
1,474,000 21,700 0 21,700 0 0 0 0 21,700 0 0 0 0 0 0
125 LDP
12,703,167 9,900 0 9,900 0 0 0 0 9,900 0 0 8 13 3,000 18,000
126 LHC
14,400,000 71,500 0 71,500 0 0 0 0 71,500 0 0 19 19 4,800 11,500
127 LIG
95,084,569 3,000 2,900 3,100 100 3.33 3,100 2,900 3,000 35,517 107 141 218 479,300 1,127,600
128 MAC
15,139,745 17,500 17,100 17,100 -400 -2.29 17,100 17,100 17,500 244 4 8 6 5,500 4,300
129 MAS
4,267,683 33,000 0 33,000 0 0 0 0 33,000 0 0 8 2 5,900 500
130 MBG
120,218,540 3,200 3,200 3,200 0 0 3,200 3,100 3,200 83,175 263 128 115 373,100 701,000
131 MBS
572,812,981 27,000 26,000 27,200 200 0.74 27,400 26,000 27,000 402,111 10,942 606 806 1,485,800 1,930,800
132 MCC
5,016,124 12,500 0 12,500 0 0 0 0 12,500 0 0 0 1 0 100
133 MCF
10,777,838 8,700 0 8,700 0 0 0 0 8,700 0 0 7 5 5,600 5,200
134 MCO
4,103,929 9,200 9,200 9,300 100 1.09 9,500 9,100 9,200 13,900 129 41 40 26,000 99,300
135 MDC
21,418,346 10,000 10,000 10,100 100 1 10,200 10,000 10,000 6,200 63 23 19 79,400 8,500
136 MED
12,410,000 26,000 0 26,000 0 0 0 0 26,000 0 0 0 1 0 100
137 MEL
15,000,000 5,600 6,100 6,100 500 8.93 6,100 6,100 5,600 102 1 8 1 3,300 100
138 MKV
5,000,038 9,600 0 9,600 0 0 0 0 9,600 0 0 4 4 4,400 6,500
139 MST
76,004,301 7,400 7,400 7,300 -100 -1.35 7,500 7,300 7,400 3,090,166 23,012 577 480 3,859,300 5,850,700
140 MVB
105,000,000 19,000 0 19,000 0 0 0 0 19,000 35 1 4 5 1,300 7,300
141 NAG
34,177,769 11,400 11,300 11,100 -300 -2.63 11,400 10,800 11,400 166,564 1,844 72 53 345,400 226,000
142 NAP
21,517,200 10,900 0 10,900 0 0 0 0 10,900 0 0 0 0 0 0
143 NBC
36,999,124 9,400 9,500 9,400 0 0 9,700 9,400 9,400 44,901 430 75 87 80,400 130,000
144 NBP
12,865,500 13,000 0 13,000 0 0 0 0 13,000 0 0 1 13 100 22,600
145 NBW
10,900,000 29,100 32,000 32,000 2,900 9.97 32,000 32,000 29,100 200 6 12 1 8,700 200
146 NDN
71,657,936 8,900 8,900 8,800 -100 -1.12 8,900 8,800 8,900 17,007 151 80 85 176,900 136,800
147 NDX
9,987,557 5,000 0 5,000 0 0 0 0 5,000 0 0 11 12 37,800 25,300
148 NET
22,398,374 78,000 79,500 79,400 1,400 1.79 79,500 79,400 78,000 200 16 18 15 3,500 5,300
149 NFC
15,731,260 17,500 17,600 17,600 100 0.57 17,600 17,600 17,500 500 9 5 4 7,700 3,100
150 NHC
3,041,542 32,600 0 32,600 0 0 0 0 32,600 0 0 0 8 0 3,000
151 NRC
92,597,762 4,600 4,500 4,500 -100 -2.17 4,600 4,400 4,600 106,087 477 111 120 543,600 1,147,400
152 NSH
20,693,437 4,400 4,400 4,400 0 0 4,500 4,400 4,400 1,000 4 44 28 24,100 40,400
153 NST
11,202,003 10,500 0 10,500 0 0 0 0 10,500 0 0 6 4 21,700 9,900
154 NTH
10,802,053 51,900 0 51,900 0 0 0 0 51,900 0 0 4 6 1,200 2,800
155 NTP
142,532,284 58,900 59,900 60,700 1,800 3.06 60,800 59,300 58,900 172,039 10,343 316 452 234,800 388,700
156 NVB
560,155,587 8,900 9,000 8,900 0 0 9,000 8,900 8,900 44,930 403 63 116 174,200 245,200
157 OCH
200,000,000 5,500 5,600 5,600 100 1.82 5,600 5,600 5,500 6,100 34 19 15 46,100 51,200
158 ONE
7,960,310 5,200 5,300 5,300 100 1.92 5,400 5,300 5,200 4,900 26 24 22 27,800 63,600
159 PBP
4,799,516 12,400 13,000 12,000 -400 -3.23 13,000 12,000 12,400 5,000 61 16 20 7,300 21,600
160 PCE
10,000,000 17,700 18,000 18,000 300 1.69 18,000 18,000 17,700 18,500 333 17 11 58,800 21,700
161 PCG
18,870,000 3,200 3,500 3,200 0 0 3,500 3,200 3,200 600 2 18 28 9,300 30,300
162 PCH
24,199,964 13,300 13,300 13,300 0 0 13,300 13,300 13,300 34,600 460 25 26 399,700 255,800
163 PCT
50,035,493 12,700 12,700 12,500 -200 -1.57 12,700 12,500 12,700 5,000 63 18 19 15,200 26,000
164 PDB
8,909,981 10,200 0 10,200 0 0 0 0 10,200 0 0 5 13 500 10,300
165 PEN
5,000,000 7,200 0 7,200 0 0 0 0 7,200 0 0 1 0 100 0
166 PGN
9,464,859 14,500 14,000 14,000 -500 -3.45 14,000 13,600 14,500 1,290 18 18 25 16,200 41,600
167 PGS
50,000,000 33,800 0 33,800 0 0 0 0 33,800 0 0 5 10 1,500 2,400
168 PGT
9,241,801 7,000 0 7,000 0 0 0 0 7,000 10 0 2 21 100 34,900
169 PHN
7,253,911 79,000 0 79,000 0 0 0 0 79,000 0 0 4 1 600 500
170 PIA
3,900,000 29,000 27,600 29,000 0 0 29,000 27,600 29,000 300 9 11 7 4,200 1,500
171 PIC
33,339,891 18,900 0 18,900 0 0 0 0 18,900 0 0 2 4 1,300 7,700
172 PJC
7,326,928 27,000 27,000 27,000 0 0 27,000 27,000 27,000 100 3 3 4 700 400
173 PLC
80,798,839 24,800 22,500 24,600 -200 -0.81 25,000 22,500 24,800 197,984 4,877 392 223 486,300 384,300
174 PMB
12,000,000 9,300 9,500 9,500 200 2.15 9,500 9,500 9,300 1,000 10 10 15 3,900 22,200
175 PMC
9,332,573 118,500 0 118,500 0 0 0 0 118,500 1 0 10 18 800 7,000
176 PMP
4,200,000 13,000 0 13,000 0 0 0 0 13,000 0 0 0 2 0 500
177 PMS
7,227,662 35,500 33,100 33,100 -2,400 -6.76 33,100 33,100 35,500 200 7 5 18 3,300 3,200
178 POT
19,430,006 15,700 0 15,700 0 0 0 0 15,700 0 0 4 2 2,700 1,700
179 PPE
2,000,000 12,900 0 12,900 0 0 0 0 12,900 0 0 1 1 100 100
180 PPP
8,799,991 16,500 16,800 16,800 300 1.82 16,800 16,800 16,500 100 2 12 9 12,100 14,600
181 PPS
15,000,000 10,700 0 10,700 0 0 0 0 10,700 0 0 14 5 3,900 4,600
182 PPT
18,189,988 13,000 13,000 12,800 -200 -1.54 13,000 12,800 13,000 154,100 1,978 30 27 219,800 223,000
183 PPY
9,343,974 9,300 0 9,300 0 0 0 0 9,300 0 0 3 4 1,000 2,200
184 PRC
1,200,000 19,200 19,300 19,400 200 1.04 19,400 19,300 19,200 200 4 12 8 10,200 4,100
185 PRE
104,400,000 19,600 18,700 19,300 -300 -1.53 19,300 18,600 19,600 800 15 16 10 10,000 4,000
186 PSC
7,200,000 11,900 10,800 10,800 -1,100 -9.24 10,800 10,800 11,900 3,500 38 6 8 3,500 6,400
187 PSD
51,827,894 12,700 12,600 12,900 200 1.57 12,900 12,600 12,700 53,620 682 70 58 159,600 158,800
188 PSE
12,500,000 9,800 0 9,800 0 0 0 0 9,800 0 0 4 6 1,500 10,000
189 PSI
59,841,300 7,900 7,800 7,900 0 0 8,000 7,800 7,900 23,829 188 49 71 76,300 139,100
190 PSW
17,000,000 8,100 8,100 8,100 0 0 8,100 8,100 8,100 700 6 23 25 61,400 47,800
191 PTD
4,999,933 7,700 0 7,700 0 0 0 0 7,700 0 0 0 2 0 800
192 PTI
80,395,709 22,500 23,100 22,500 0 0 23,100 22,000 22,500 13,510 303 22 19 21,300 20,700
193 PTS
5,568,000 7,600 7,800 7,800 200 2.63 7,800 7,800 7,600 1,000 8 11 5 12,700 3,400
194 PTX
6,432,453 17,800 0 17,800 0 0 0 0 17,800 0 0 0 3 0 2,200
195 PV2
37,350,000 4,000 3,700 3,600 -400 -10 3,700 3,600 4,000 169,113 609 66 125 168,700 1,612,600
196 PVB
21,599,998 32,200 32,100 32,000 -200 -0.62 32,500 31,900 32,200 139,672 4,486 238 122 374,500 221,300
197 PVC
81,194,463 10,600 10,600 10,400 -200 -1.89 10,600 10,400 10,600 119,860 1,259 249 223 393,800 855,900
198 PVG
39,998,522 7,400 7,400 7,400 0 0 7,400 7,300 7,400 600 4 27 30 59,200 56,600
199 PVI
234,241,867 62,000 61,600 62,000 0 0 62,000 61,200 62,000 18,617 1,145 58 49 57,200 54,100
200 PVS
477,966,290 32,800 31,700 33,100 300 0.91 33,100 31,700 32,800 744,666 24,526 472 775 1,590,800 1,852,500
201 QHD
5,524,716 34,500 0 34,500 0 0 0 0 34,500 0 0 1 0 100 0
202 QST
3,240,000 18,100 0 18,100 0 0 0 0 18,100 0 0 3 0 1,600 0
203 QTC
2,700,000 17,500 0 17,500 0 0 0 0 17,500 0 0 0 5 0 25,900
204 RCL
13,858,714 12,100 12,000 12,200 100 0.83 12,200 12,000 12,100 4,000 48 5 5 7,000 15,000
205 S55
10,000,000 70,100 0 70,100 0 0 0 0 70,100 0 0 2 1 400 100
206 S99
99,134,331 7,600 7,600 7,600 0 0 7,700 7,600 7,600 9,303 71 34 65 46,900 216,300
207 SAF
12,046,590 63,800 63,400 63,400 -400 -0.63 63,400 63,400 63,800 900 57 5 12 2,300 5,600
208 SCG
85,000,000 65,500 65,500 65,600 100 0.15 65,600 65,300 65,500 13,000 852 35 29 24,500 26,300
209 SCI
30,491,409 7,700 7,600 7,700 0 0 7,800 7,600 7,700 11,803 91 22 37 24,400 40,400
210 SD5
25,999,848 7,700 7,800 7,800 100 1.3 7,800 7,800 7,700 1,600 12 15 19 16,400 39,200
211 SD9
34,234,000 12,100 0 12,100 0 0 0 0 12,100 0 0 10 12 43,800 31,400
212 SDA
26,206,158 4,600 4,500 4,600 0 0 4,600 4,500 4,600 1,200 5 22 32 16,500 84,000
213 SDC
2,609,710 7,900 0 7,900 0 0 0 0 7,900 0 0 1 1 100 500
214 SDG
10,139,997 14,400 0 14,400 0 0 0 0 14,400 0 0 7 1 2,000 200
215 SDN
3,036,436 28,900 0 28,900 0 0 0 0 28,900 0 0 3 5 1,400 1,200
216 SDU
20,000,000 19,200 0 19,200 0 0 0 0 19,200 0 0 0 3 0 2,400
217 SEB
31,999,969 49,000 0 49,000 0 0 0 0 49,000 0 0 2 3 800 900
218 SED
10,000,000 21,700 22,800 23,000 1,300 5.99 23,000 22,800 21,700 22,239 511 27 28 39,500 38,500
219 SFN
3,000,000 19,500 0 19,500 0 0 0 0 19,500 0 0 1 0 200 0
220 SGC
7,147,580 119,500 117,800 118,900 -600 -0.5 119,500 116,000 119,500 15,500 1,836 32 26 21,400 19,900
221 SGD
4,137,000 12,500 0 12,500 0 0 0 0 12,500 0 0 0 2 0 600
222 SGH
12,364,100 35,000 0 35,000 0 0 0 0 35,000 0 0 1 4 0 5,600
223 SHE
11,502,516 8,500 8,600 8,600 100 1.18 8,600 8,600 8,500 400 3 13 13 9,100 7,500
224 SHN
129,607,147 7,000 7,700 7,700 700 10 7,700 7,700 7,000 107 1 2 35 300 29,200
225 SHS
813,156,748 12,000 11,900 12,400 400 3.33 12,700 11,300 12,000 11,467,616 142,345 2,432 3,193 22,905,700 18,298,300
226 SJ1
43,472,716 10,800 0 10,800 0 0 0 0 10,800 0 0 3 12 10,700 19,100
227 SJE
24,168,711 18,200 17,900 17,800 -400 -2.2 17,900 17,800 18,200 5,700 102 34 25 25,400 35,800
228 SLS
9,791,945 185,600 187,000 187,700 2,100 1.13 187,700 186,600 185,600 2,123 397 34 33 11,800 13,300
229 SMN
4,405,000 13,000 0 13,000 0 0 0 0 13,000 0 0 6 3 3,100 200
230 SMT
5,467,432 5,700 5,900 6,000 300 5.26 6,000 5,900 5,700 234 1 7 10 1,800 11,300
231 SPC
10,530,000 9,000 0 9,000 0 0 0 0 9,000 0 0 0 0 0 0
232 SPI
16,815,000 1,600 0 1,600 0 0 0 0 1,600 0 0 0 0 0 0
233 SRA
43,199,974 2,100 0 2,100 0 0 0 0 2,100 0 0 0 0 0 0
234 SSM
5,501,024 4,500 0 4,500 0 0 0 0 4,500 0 0 3 0 3,400 0
235 STC
5,665,530 17,000 0 17,000 0 0 0 0 17,000 0 0 5 3 3,600 800
236 STP
8,045,744 9,300 0 9,300 0 0 0 0 9,300 0 0 4 4 2,100 1,500
237 SVN
21,000,000 4,200 4,200 4,200 0 0 4,300 4,000 4,200 35,400 144 35 27 59,600 53,000
238 SZB
30,000,000 39,700 0 39,700 0 0 0 0 39,700 0 0 13 9 7,900 10,700
239 TA9
12,419,787 12,500 12,000 12,500 0 0 13,700 12,000 12,500 5,300 66 16 22 37,100 37,800
240 TBX
1,510,280 22,300 0 22,300 0 0 0 0 22,300 0 0 0 1 0 34,700
241 TDT
23,896,534 7,100 7,100 7,200 100 1.41 7,300 7,100 7,100 10,400 75 31 38 65,300 109,100
242 TET
5,702,940 27,900 0 27,900 0 0 0 0 27,900 0 0 0 0 0 0
243 TFC
16,829,994 47,600 48,000 52,000 4,400 9.24 52,300 48,000 47,600 57,112 2,903 106 91 69,900 62,700
244 THB
11,424,570 11,500 0 11,500 0 0 0 0 11,500 0 0 1 1 100 200
245 THD
384,999,972 35,900 36,000 35,800 -100 -0.28 36,000 35,700 35,900 2,500 90 24 23 14,900 13,800
246 THS
3,000,000 9,400 0 9,400 0 0 0 0 9,400 0 0 3 0 900 0
247 THT
24,569,052 12,300 12,300 12,100 -200 -1.63 12,500 12,100 12,300 900 11 13 30 15,900 53,300
248 TIG
193,606,205 12,900 12,800 12,600 -300 -2.33 12,800 12,600 12,900 208,361 2,643 321 281 802,100 1,627,600
249 TJC
8,600,000 18,100 0 18,100 0 0 0 0 18,100 1 0 1 4 100 1,100
250 TKU
7,255,744 15,400 0 15,400 0 0 0 0 15,400 0 0 0 4 0 2,500
251 TMB
15,000,000 80,000 79,700 78,600 -1,400 -1.75 79,700 78,500 80,000 4,001 316 40 44 14,100 31,000
252 TMC
12,400,000 8,200 0 8,200 0 0 0 0 8,200 0 0 4 1 600 2,200
253 TMX
6,000,000 9,900 0 9,900 0 0 0 0 9,900 0 0 1 2 100 300
254 TNG
122,601,206 23,400 23,400 23,400 0 0 23,700 23,300 23,400 356,376 8,369 368 505 793,900 1,204,900
255 TOT
9,207,842 17,000 16,800 16,900 -100 -0.59 16,900 16,800 17,000 500 8 11 5 12,500 8,100
256 TPH
2,095,985 15,400 0 15,400 0 0 0 0 15,400 0 0 0 0 0 0
257 TPP
45,000,000 10,300 0 10,300 0 0 0 0 10,300 0 0 8 1 6,400 100
258 TSB
6,745,480 42,000 42,000 42,000 0 0 42,000 42,000 42,000 1,700 71 14 11 6,900 11,400
259 TTC
5,992,348 10,500 0 10,500 0 0 0 0 10,500 0 0 0 3 0 6,600
260 TTH
37,374,846 2,900 2,900 2,800 -100 -3.45 2,900 2,700 2,900 17,800 50 75 81 325,800 337,100
261 TTL
41,908,000 9,600 9,000 9,000 -600 -6.25 9,100 9,000 9,600 5,000 45 20 19 7,400 11,100
262 TTT
4,570,210 32,000 0 32,000 0 0 0 0 32,000 0 0 5 7 1,400 6,900
263 TV3
9,517,303 11,000 11,000 11,000 0 0 11,000 11,000 11,000 100 1 14 6 26,200 5,500
264 TV4
19,846,016 13,400 0 13,400 0 0 0 0 13,400 0 0 16 5 17,900 5,900
265 TVC
118,610,670 9,300 9,300 9,500 200 2.15 9,600 9,300 9,300 177,100 1,665 189 132 415,200 317,200
266 TVD
44,962,864 10,300 10,500 10,500 200 1.94 10,600 10,500 10,300 44,300 467 76 56 134,100 104,900
267 TXM
7,000,000 4,500 4,400 4,400 -100 -2.22 4,400 4,400 4,500 2,300 10 12 11 35,900 14,600
268 UNI
15,617,632 7,100 7,000 7,000 -100 -1.41 7,000 7,000 7,100 300 2 10 6 7,600 6,600
269 V12
11,636,000 12,300 0 12,300 0 0 0 0 12,300 0 0 3 7 14,500 1,300
270 V21
11,999,789 6,900 6,800 6,800 -100 -1.45 6,800 6,800 6,900 700 5 13 7 5,500 7,600
271 VBC
7,499,972 20,100 0 20,100 0 0 0 0 20,100 2 0 4 3 1,400 1,400
272 VC1
12,000,000 8,500 0 8,500 0 0 0 0 8,500 0 0 3 3 2,000 6,300
273 VC2
68,769,410 8,900 8,800 8,800 -100 -1.12 8,900 8,700 8,900 46,700 410 94 122 355,200 280,600
274 VC3
125,150,939 27,500 27,500 27,400 -100 -0.36 27,500 27,200 27,500 420,124 11,477 259 178 648,800 680,400
275 VC6
9,679,686 20,500 0 20,500 0 0 0 0 20,500 0 0 7 0 6,000 0
276 VC7
96,090,870 11,100 11,100 11,000 -100 -0.9 11,300 10,900 11,100 143,907 1,590 270 199 462,800 378,600
277 VC9
17,000,000 4,700 4,600 4,600 -100 -2.13 4,600 4,600 4,700 2,000 9 7 21 10,400 32,600
278 VCC
24,000,000 8,500 8,600 8,800 300 3.53 8,800 8,600 8,500 4,000 35 17 9 17,500 7,000
279 VCM
6,000,000 7,900 8,000 7,600 -300 -3.8 8,000 7,600 7,900 200 2 11 6 5,800 2,500
280 VCS
160,000,000 60,000 60,500 59,700 -300 -0.5 60,500 59,700 60,000 36,132 2,166 147 190 85,200 245,200
281 VDL
14,657,150 12,000 0 12,000 0 0 0 0 12,000 0 0 0 0 0 0
282 VE1
6,000,000 3,400 3,500 3,600 200 5.88 3,700 3,500 3,400 30,600 108 59 26 134,200 39,400
283 VE3
1,319,710 10,500 0 10,500 0 0 0 0 10,500 0 0 0 8 0 21,500
284 VE4
1,028,000 259,400 0 259,400 0 0 0 0 259,400 0 0 0 3 0 29,000
285 VE8
1,800,000 6,000 6,600 6,600 600 10 6,600 6,600 6,000 110 1 1 7 100 2,300
286 VFS
120,000,000 17,200 17,100 17,200 0 0 17,200 17,000 17,200 401,400 6,837 133 192 1,574,300 953,500
287 VGP
8,214,692 31,500 31,500 31,400 -100 -0.32 31,500 31,400 31,500 5,100 160 13 11 14,500 9,400
288 VGS
55,932,126 25,700 25,700 25,300 -400 -1.56 25,700 25,200 25,700 119,285 3,035 351 196 268,500 348,200
289 VHE
33,140,000 3,000 3,000 2,900 -100 -3.33 3,000 2,900 3,000 2,105 6 75 90 498,300 536,500
290 VHL
25,000,000 8,900 9,700 9,700 800 8.99 9,700 9,700 8,900 100 1 11 1 13,600 100
291 VIF
350,000,000 17,000 17,100 17,100 100 0.59 17,100 17,100 17,000 3,900 67 14 6 13,400 7,700
292 VIG
45,133,300 5,700 5,600 5,600 -100 -1.75 5,700 5,500 5,700 112,100 628 119 98 251,200 297,500
293 VIT
50,000,000 19,800 0 19,800 0 0 0 0 19,800 0 0 4 1 1,700 100
294 VLA
3,995,996 10,300 9,300 9,300 -1,000 -9.71 9,300 9,300 10,300 300 3 3 3 500 1,800
295 VMC
26,134,132 6,900 7,000 7,200 300 4.35 7,300 7,000 6,900 53,060 374 49 31 117,600 64,500
296 VMS
9,000,000 25,600 0 25,600 0 0 0 0 25,600 0 0 0 15 0 5,400
297 VNC
10,499,955 41,000 0 41,000 0 0 0 0 41,000 0 0 17 12 7,400 4,200
298 VNF
31,715,880 18,500 18,500 18,600 100 0.54 19,000 18,100 18,500 6,000 112 24 33 31,000 29,700
299 VNR
165,810,617 21,700 21,700 22,000 300 1.38 22,000 21,700 21,700 3,500 77 28 32 60,400 13,700
300 VNT
16,699,497 27,900 0 27,900 0 0 0 0 27,900 2 0 4 0 800 0
301 VSA
14,096,486 23,300 0 23,300 0 0 0 0 23,300 10 0 7 6 6,300 5,900
302 VSM
3,354,996 19,800 0 19,800 0 0 0 0 19,800 0 0 2 2 700 800
303 VTC
4,534,696 8,900 9,200 9,200 300 3.37 9,200 9,100 8,900 1,928 18 11 17 10,900 16,900
304 VTH
7,899,989 8,200 0 8,200 0 0 0 0 8,200 0 0 1 5 100 7,300
305 VTJ
11,400,000 4,300 0 4,300 0 0 0 0 4,300 0 0 2 7 200 1,500
306 VTV
31,199,825 7,500 7,300 7,500 0 0 7,500 7,300 7,500 35,006 259 38 47 106,200 80,100
307 VTZ
48,159,833 17,100 17,100 17,100 0 0 17,200 17,000 17,100 503,000 8,606 151 249 742,000 585,300
308 WCS
2,500,000 300,000 0 300,000 0 0 0 0 300,000 0 0 7 4 1,300 500
309 WSS
50,300,000 4,700 4,600 4,600 -100 -2.13 4,700 4,600 4,700 3,100 14 21 23 29,200 48,100
310 X20
17,250,000 10,200 0 10,200 0 0 0 0 10,200 0 0 1 1 3,000 3,800
Đơn vị tính: Khối lượng (cổ phiếu) ; Giá trị (triệu đồng) ; Vốn hoá TT (triệu đồng) ,(*)Giá :Giá bình quân đợt 2; (+/-)% : Chênh lệch so với phiên trước
GIAO DỊCH THỎA THUẬN TRONG NƯỚC
STT Mã CK Giá thực hiện KL giao dịch Giá trị giao dịch
1 DL1
4,900 50,000 245
2 DNP
20,500 128,000 2,624
3 IDC
51,000 167,000 8,517
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