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

CHỈ SỐ CHỨNG KHOÁN HNX

Chỉ số HNX-INDEX: 238.2 -1.34 (-0.56%)
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 61,505,274 100% 991,822.759 100% Đặt mua 38,549 12.97% 89,426,200 9.3%
Giao dịch khớp lệnh của cổ phiếu 54,678,974 88.9% 920,097.56 92.77% Đặt bán 30,315 6.11% 101,778,900 10.74%
Giao dịch thỏa thuận của cổ phiếu 6,826,300 11.1% 71,725.199 7.23% Chênh lệch mua - bán 8,234   -12,352,700  
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 6,500 6,500 6,700 200 3.08 6,700 6,500 6,592 405,913 2,679 166 225 580,700 795,800
2 ADC
3,977,936 22,000 22,000 21,700 -300 -1.36 22,000 21,700 21,775 413 9 7 7 800 7,000
3 ALT
6,172,523 13,000 13,000 13,000 0 0 13,000 13,000 13,000 1 0 3 11 1,300 9,000
4 AMC
2,850,000 16,700 17,000 17,100 400 2.4 17,100 17,000 17,041 1,858 32 11 7 3,200 3,100
5 AME
65,200,000 6,300 5,900 6,400 100 1.59 6,400 5,700 5,769 26,850 155 35 32 29,800 37,300
6 AMV
131,105,650 2,000 2,000 2,000 0 0 2,000 2,000 2,000 0 0 0 0 0 0
7 API
84,083,976 7,100 7,100 7,000 -100 -1.41 7,100 6,900 7,005 426,810 2,990 216 242 590,500 997,500
8 APS
83,000,000 6,200 6,200 6,000 -200 -3.23 6,200 6,000 6,106 529,283 3,210 296 273 614,000 1,125,100
9 ARM
3,111,283 28,200 28,200 28,200 0 0 28,200 28,200 28,200 0 0 2 1 700 400
10 ATS
3,500,000 14,000 14,100 14,100 100 0.71 14,100 14,100 14,100 100 1 4 3 500 300
11 BAB
958,021,843 11,900 11,900 11,800 -100 -0.84 12,100 11,700 11,733 5,138 60 53 35 29,700 50,600
12 BAX
8,200,000 39,500 39,500 39,500 0 0 39,500 39,500 39,500 0 0 6 14 1,600 11,800
13 BBS
6,000,000 11,500 11,500 11,500 0 0 11,500 11,500 11,500 0 0 2 1 600 200
14 BCC
123,209,812 7,700 7,800 7,700 0 0 7,800 7,600 7,681 58,400 449 98 136 196,500 212,200
15 BCF
33,897,213 42,500 42,500 42,500 0 0 42,500 42,500 42,500 0 0 3 6 1,300 7,400
16 BDB
1,126,474 8,100 8,100 8,100 0 0 8,100 8,100 8,100 0 0 1 0 200 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 56,700 56,700 54,500 -2,200 -3.88 56,700 54,000 54,668 39,679 2,169 141 123 57,200 69,600
19 BNA
31,249,394 8,800 8,800 8,800 0 0 9,000 8,600 8,769 147,931 1,298 124 168 396,800 637,700
20 BPC
3,800,000 12,400 12,400 12,400 0 0 12,400 12,400 12,400 0 0 0 5 0 2,300
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 12,800 12,800 12,800 0 0 12,800 12,800 12,800 800 10 11 9 10,200 5,100
23 BTS
123,559,858 5,400 5,300 5,300 -100 -1.85 5,400 5,300 5,391 10,001 54 30 45 21,300 64,500
24 BTW
9,360,000 45,000 45,000 45,000 0 0 45,000 45,000 45,000 0 0 6 1 1,500 100
25 BVS
72,233,937 38,700 38,700 38,600 -100 -0.26 39,400 38,200 38,620 821,028 31,708 1,103 761 1,190,300 1,160,400
26 BXH
3,012,040 14,100 14,100 14,100 0 0 14,100 14,100 14,100 0 0 2 5 700 3,000
27 C69
61,799,972 6,200 6,200 6,200 0 0 6,300 6,200 6,229 275,454 1,716 202 179 725,200 783,000
28 CAG
13,800,000 8,000 7,700 8,500 500 6.25 8,500 7,700 7,700 3,900 30 29 18 14,700 18,000
29 CAN
5,000,000 50,400 50,400 50,400 0 0 50,400 50,400 50,400 0 0 1 2 100 200
30 CAP
15,269,965 42,200 44,000 40,200 -2,000 -4.74 44,100 39,900 40,408 87,207 3,524 328 139 117,000 135,100
31 CAR
5,059,098 20,100 20,100 20,100 0 0 20,100 20,100 20,100 0 0 0 0 0 0
32 CCR
24,501,817 12,900 12,900 12,900 0 0 12,900 12,900 12,900 1,100 14 27 14 8,100 10,100
33 CDN
99,000,000 35,300 35,300 35,600 300 0.85 35,700 35,100 35,500 1,004 36 57 32 29,700 23,700
34 CEO
540,406,432 14,600 14,500 14,300 -300 -2.05 14,800 14,200 14,487 5,266,691 76,224 3,049 1,850 7,463,000 9,009,000
35 CET
6,050,000 4,300 4,200 4,200 -100 -2.33 4,200 4,100 4,174 19,400 81 42 27 70,700 42,700
36 CIA
19,709,904 10,000 10,100 10,100 100 1 10,100 10,100 10,100 400 4 17 29 18,100 12,200
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 13,000 13,000 13,000 0 0 13,000 13,000 13,000 0 0 1 4 10,000 7,900
39 CLH
12,000,000 23,500 23,400 23,300 -200 -0.85 23,400 23,200 23,367 2,627 61 27 31 20,100 28,200
40 CLM
11,000,000 82,500 82,500 82,900 400 0.48 89,500 82,500 83,663 1,611 135 16 18 2,800 9,700
41 CMC
4,561,050 7,000 6,800 6,400 -600 -8.57 6,800 6,300 6,391 2,200 14 13 10 4,000 5,300
42 CMS
25,452,500 9,600 9,600 9,500 -100 -1.04 9,600 9,500 9,572 100,900 966 89 111 143,000 292,300
43 CPC
4,303,050 18,800 18,700 18,700 -100 -0.53 18,700 18,700 18,800 208 4 13 9 5,600 5,600
44 CSC
37,408,982 25,100 25,100 25,300 200 0.8 25,500 25,000 25,188 48,863 1,231 69 88 85,200 109,000
45 CST
42,846,773 23,800 23,800 23,700 -100 -0.42 24,000 23,600 23,778 29,300 697 54 92 40,800 114,300
46 CTB
13,680,000 27,500 27,500 27,500 0 0 27,500 27,500 27,500 0 0 2 6 800 2,800
47 CTP
12,099,992 33,900 33,500 33,700 -200 -0.59 34,400 32,700 33,035 13,400 444 25 49 26,900 32,800
48 CTT
4,697,351 18,000 18,000 18,000 0 0 18,000 18,000 18,000 0 0 0 1 0 1,800
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 9,500 8,600 8,600 -900 -9.47 8,600 8,600 8,600 10,000 86 8 2 10,000 10,100
51 D11
7,338,138 10,400 10,100 10,100 -300 -2.88 10,100 10,100 10,100 100 1 11 12 14,300 20,900
52 DAD
5,000,000 19,300 19,200 19,200 -100 -0.52 19,200 19,200 19,200 100 2 4 10 2,200 1,600
53 DAE
1,925,658 16,300 16,200 16,000 -300 -1.84 16,200 16,000 16,083 1,200 19 5 8 1,600 1,700
54 DC2
10,975,650 7,900 7,900 7,900 0 0 7,900 7,900 7,900 0 0 1 9 100 10,300
55 DDG
59,839,886 3,100 3,100 3,200 100 3.23 3,200 3,000 3,064 545,201 1,672 227 207 1,205,800 1,366,700
56 DHP
9,492,200 12,300 12,300 12,300 0 0 12,300 12,300 12,300 0 0 2 4 5,200 7,000
57 DHT
82,341,773 87,800 87,000 87,800 0 0 88,500 86,800 86,974 19,308 1,680 75 111 155,500 51,700
58 DIH
6,879,164 15,900 15,000 15,900 0 0 15,900 14,400 14,730 10,450 154 29 17 28,500 21,800
59 DL1
106,236,094 6,700 6,700 6,600 -100 -1.49 7,000 6,200 6,634 3,100,543 20,563 840 706 4,046,300 4,699,900
60 DNC
8,027,780 77,400 70,000 70,000 -7,400 -9.56 70,000 70,000 70,000 100 7 1 6 100 157,100
61 DNP
140,974,846 20,000 19,600 19,600 -400 -2 19,600 19,600 20,000 802 16 8 17 5,500 22,600
62 DP3
21,499,933 58,800 59,000 58,700 -100 -0.17 59,000 58,400 58,937 14,366 847 51 104 22,700 47,700
63 DS3
10,669,730 5,400 5,400 5,500 100 1.85 5,500 5,400 5,417 600 3 15 8 8,500 23,000
64 DST
32,300,000 5,700 5,600 5,600 -100 -1.75 5,600 5,400 5,478 96,600 529 98 67 142,300 164,400
65 DTD
57,488,785 22,700 22,800 22,400 -300 -1.32 22,800 22,400 22,500 376,211 8,463 474 317 573,000 672,900
66 DTG
8,352,573 20,700 20,700 20,700 0 0 20,700 20,700 20,700 5 0 12 13 3,800 5,500
67 DTK
682,767,475 14,300 13,000 13,500 -800 -5.59 13,500 12,900 12,906 4,827 62 8 16 4,800 25,100
68 DVM
42,779,916 7,900 7,900 7,800 -100 -1.27 8,000 7,800 7,886 111,682 877 197 142 314,600 520,800
69 DXP
59,910,133 11,100 11,000 11,100 0 0 11,100 11,000 11,001 164,640 1,812 157 163 327,300 402,700
70 EBS
10,219,484 11,800 11,600 11,600 -200 -1.69 11,600 11,000 11,136 1,300 15 13 15 9,900 8,800
71 ECI
1,860,000 14,600 14,600 14,600 0 0 14,600 14,600 14,600 0 0 0 0 0 0
72 EID
15,000,000 28,100 27,900 28,100 0 0 28,100 27,900 27,900 3,010 84 27 10 9,000 13,300
73 EVS
164,800,618 6,200 6,100 6,200 0 0 6,200 6,100 6,113 72,840 445 122 72 143,300 198,300
74 FID
24,715,958 1,400 1,400 1,300 -100 -7.14 1,400 1,300 1,318 1,670,900 2,200 186 106 1,670,900 2,838,700
75 GDW
9,500,000 35,200 34,600 35,000 -200 -0.57 35,000 34,600 34,767 300 10 11 16 1,900 2,900
76 GIC
12,120,000 16,500 16,700 16,700 200 1.21 16,700 16,700 16,700 100 2 11 17 2,000 16,200
77 GKM
31,434,237 4,400 4,400 4,600 200 4.55 4,600 4,400 4,483 176,400 792 242 214 555,000 774,400
78 GLT
10,456,092 35,000 35,000 35,000 0 0 35,000 35,000 35,000 0 0 0 12 0 11,800
79 GMA
19,999,999 61,200 61,200 61,200 0 0 61,200 61,200 61,200 0 0 0 0 0 0
80 GMX
9,040,697 17,700 17,700 17,700 0 0 17,700 17,700 17,700 3,506 62 12 11 8,800 21,100
81 HAD
4,000,000 15,000 15,000 15,000 0 0 15,100 15,000 15,045 2,223 33 13 10 6,400 4,100
82 HAT
3,123,000 49,200 49,200 49,200 0 0 49,200 49,200 49,200 0 0 0 7 0 4,600
83 HBS
32,999,980 7,100 7,000 7,000 -100 -1.41 7,100 7,000 7,007 42,700 299 87 84 85,200 169,000
84 HCC
6,518,586 14,000 14,000 14,000 0 0 14,000 14,000 14,000 100 1 13 12 6,400 8,500
85 HCT
2,016,385 12,000 12,000 12,000 0 0 12,000 12,000 12,000 0 0 0 0 0 0
86 HDA
27,599,967 4,600 4,600 4,600 0 0 4,600 4,500 4,561 8,101 37 24 17 24,400 15,600
87 HEV
1,000,000 21,900 21,900 21,900 0 0 21,900 21,900 21,900 0 0 0 3 0 2,600
88 HGM
12,600,000 328,000 339,000 332,000 4,000 1.22 356,000 328,000 331,872 9,910 3,289 78 60 22,700 20,300
89 HHC
16,425,000 119,900 131,600 131,600 11,700 9.76 131,600 131,600 131,600 101 13 1 6 100 1,100
90 HJS
20,999,900 31,500 32,400 32,400 900 2.86 32,400 32,400 31,500 100 3 19 17 6,800 27,100
91 HKT
6,135,029 8,000 8,000 8,000 0 0 8,000 8,000 8,000 800 6 5 5 2,600 4,300
92 HLC
25,415,199 13,400 13,400 13,400 0 0 13,400 13,400 13,400 900 12 15 27 16,200 30,500
93 HLD
31,599,961 16,000 16,200 16,000 0 0 16,300 16,000 16,075 22,310 359 35 27 34,800 46,300
94 HMH
13,199,847 15,100 15,100 15,100 0 0 15,100 15,100 15,100 2 0 10 6 7,900 8,000
95 HMR
5,612,444 13,600 13,600 13,800 200 1.47 13,900 13,500 13,624 31,600 431 61 82 63,700 70,300
96 HOM
74,769,131 4,200 4,100 4,000 -200 -4.76 4,100 4,000 4,086 14,100 58 27 54 294,000 218,700
97 HTC
16,499,993 24,400 26,800 26,800 2,400 9.84 26,800 26,800 26,800 2,200 59 6 3 5,200 2,200
98 HUT
892,511,965 15,700 15,000 15,200 -500 -3.18 15,800 15,000 15,455 2,231,388 34,410 1,497 583 2,921,600 3,166,300
99 HVT
10,988,059 42,000 42,000 41,900 -100 -0.24 42,000 41,500 41,962 1,565 66 35 27 17,700 33,000
100 ICG
20,000,000 8,200 8,200 8,000 -200 -2.44 8,200 7,900 7,958 3,100 25 17 17 25,900 62,600
101 IDC
329,999,929 53,500 53,600 53,500 0 0 53,800 52,900 53,118 1,288,920 68,505 2,099 1,040 1,778,700 1,871,300
102 IDJ
173,490,193 5,200 5,200 5,100 -100 -1.92 5,200 5,000 5,103 523,578 2,672 352 325 942,100 1,587,700
103 IDV
35,858,385 33,000 33,000 35,000 2,000 6.06 35,100 33,000 34,454 125,532 4,325 168 288 194,900 290,100
104 INC
1,800,000 29,200 29,200 29,200 0 0 29,200 29,200 29,200 0 0 0 2 0 200
105 INN
18,000,000 57,800 56,100 56,500 -1,300 -2.25 56,500 56,100 56,300 200 11 11 18 8,200 16,200
106 IPA
213,835,775 14,000 14,400 14,100 100 0.71 14,400 14,000 14,194 131,217 1,862 118 136 327,000 480,500
107 ITQ
31,843,305 2,800 2,700 2,800 0 0 2,900 2,700 2,793 80,849 226 130 125 614,000 719,900
108 IVS
69,350,000 10,200 10,000 10,200 0 0 10,200 10,000 10,026 33,236 333 39 70 96,800 207,900
109 KDM
7,596,981 15,800 15,800 15,800 0 0 15,800 15,800 15,800 1,200 19 9 14 13,900 31,200
110 KHS
12,090,969 16,000 16,100 15,700 -300 -1.88 16,100 15,600 15,808 43,800 691 54 69 80,400 111,300
111 KKC
5,200,000 6,700 6,700 6,700 0 0 6,700 6,700 6,700 0 0 0 4 0 10,600
112 KMT
9,846,562 9,800 10,100 10,100 300 3.06 10,100 10,100 10,100 100 1 1 2 100 200
113 KSD
12,000,000 5,400 5,900 5,000 -400 -7.41 5,900 5,000 5,095 23,500 120 22 20 41,000 43,400
114 KSF
300,000,000 68,700 64,000 68,000 -700 -1.02 71,300 64,000 67,684 3,700 250 19 20 10,100 7,500
115 KSQ
30,000,000 3,100 3,100 3,100 0 0 3,200 3,000 3,099 109,202 338 73 100 396,300 370,500
116 KST
5,992,020 14,000 14,000 14,000 0 0 14,000 14,000 14,000 0 0 1 7 200 18,300
117 KSV
200,000,000 190,000 190,000 187,200 -2,800 -1.47 193,100 187,200 190,567 24,825 4,723 142 251 39,400 68,600
118 KTS
5,070,000 48,300 46,000 48,100 -200 -0.41 48,100 46,000 46,617 600 28 12 22 2,800 4,700
119 L14
30,859,515 32,000 32,100 31,400 -600 -1.88 32,100 31,300 31,688 172,966 5,479 352 244 231,800 253,000
120 L18
38,116,528 43,300 43,400 43,000 -300 -0.69 43,400 42,600 43,001 37,726 1,622 131 80 83,600 126,700
121 L40
3,600,000 41,000 41,000 42,000 1,000 2.44 42,000 41,000 41,800 600 25 24 17 9,500 14,600
122 LAS
112,856,400 18,400 18,500 18,400 0 0 18,700 18,400 18,486 203,502 3,761 309 402 350,200 498,400
123 LBE
1,999,934 21,200 21,200 21,200 0 0 21,200 21,200 21,200 0 0 0 0 0 0
124 LCD
1,474,000 19,600 19,600 19,600 0 0 19,600 19,600 19,600 0 0 0 0 0 0
125 LDP
12,703,167 12,800 12,400 13,400 600 4.69 13,400 12,000 12,370 64,200 810 57 52 103,800 94,300
126 LHC
14,400,000 76,100 76,100 75,000 -1,100 -1.45 77,000 73,700 75,412 21,374 1,612 54 71 49,000 70,400
127 LIG
95,084,569 3,000 3,000 3,100 100 3.33 3,100 2,900 3,000 301,720 908 217 230 939,800 1,543,200
128 MAC
15,139,745 21,300 20,600 21,300 0 0 21,300 20,600 21,087 2,300 49 13 10 6,400 9,900
129 MAS
4,267,683 36,700 39,000 39,000 2,300 6.27 39,000 39,000 39,000 100 4 9 4 11,500 1,200
130 MBG
120,218,540 3,400 3,500 3,400 0 0 3,500 3,300 3,401 197,904 673 204 205 599,900 821,600
131 MBS
572,812,981 30,000 30,000 30,000 0 0 30,500 29,600 29,969 3,569,748 106,985 3,156 2,040 4,935,700 4,928,800
132 MCC
5,016,124 12,500 12,500 12,500 0 0 12,500 12,500 12,500 64 1 0 0 0 0
133 MCF
10,777,838 8,700 8,700 8,700 0 0 8,800 8,700 8,723 8,700 76 20 24 20,800 33,600
134 MCO
4,103,929 10,100 10,100 10,100 0 0 10,200 9,900 9,978 24,100 240 62 65 37,700 60,200
135 MDC
21,418,346 12,700 12,700 12,900 200 1.57 13,400 12,600 12,792 32,062 410 115 69 76,500 52,300
136 MED
12,410,000 26,500 26,500 26,500 0 0 26,500 26,500 26,500 0 0 0 2 0 1,600
137 MEL
15,000,000 6,400 6,400 6,400 0 0 6,400 6,400 6,400 1 0 4 4 3,100 3,000
138 MIC
5,544,946 24,700 27,000 24,700 0 0 27,000 24,700 24,810 6,327 157 30 40 16,800 20,100
139 MKV
5,000,038 9,300 9,300 9,300 0 0 9,300 9,300 9,300 0 0 6 3 2,600 6,000
140 MST
76,004,301 6,600 6,500 6,500 -100 -1.52 6,600 6,400 6,448 1,214,042 7,838 380 495 1,846,000 2,904,800
141 MVB
105,000,000 23,800 23,800 22,800 -1,000 -4.2 23,800 22,800 23,112 18,410 425 89 74 23,200 36,100
142 NAG
34,177,769 14,400 14,300 14,400 0 0 14,600 13,800 14,178 1,442,599 20,460 587 449 1,542,800 2,149,200
143 NAP
21,517,200 9,500 9,500 9,500 0 0 9,500 9,500 9,500 1 0 2 0 200 0
144 NBC
36,999,124 11,300 11,200 11,100 -200 -1.77 11,200 11,000 11,115 87,101 968 120 143 209,700 223,500
145 NBP
12,865,500 11,800 11,500 11,500 -300 -2.54 11,500 11,500 11,500 100 1 7 2 700 400
146 NBW
10,900,000 34,900 31,700 33,000 -1,900 -5.44 33,000 31,700 32,350 200 6 8 21 4,900 3,700
147 NDN
71,657,936 9,700 9,700 9,700 0 0 9,800 9,600 9,639 69,745 672 153 146 346,500 287,900
148 NDX
9,987,557 5,100 5,200 5,200 100 1.96 5,200 5,200 5,100 100 1 22 16 29,300 13,900
149 NET
22,398,374 82,600 82,600 82,700 100 0.12 83,000 82,600 82,681 1,608 133 28 32 10,000 5,200
150 NFC
15,731,260 26,000 25,000 25,000 -1,000 -3.85 25,000 25,000 25,000 100 3 5 6 1,800 6,300
151 NHC
3,041,542 24,200 24,100 26,000 1,800 7.44 26,000 24,100 24,100 1,300 32 6 7 1,900 4,100
152 NRC
92,597,762 5,400 5,400 5,400 0 0 5,500 5,000 5,241 2,181,189 11,436 463 265 3,124,900 3,067,800
153 NSH
20,693,437 5,000 5,000 5,000 0 0 5,000 4,900 4,992 82,401 411 109 52 217,700 270,700
154 NST
11,202,003 11,200 11,200 11,200 0 0 11,200 11,200 11,200 0 0 6 7 22,000 4,100
155 NTH
10,802,053 53,000 53,000 53,000 0 0 53,000 53,000 53,000 0 0 2 2 100 1,700
156 NTP
142,532,284 67,500 67,500 67,800 300 0.44 69,900 67,200 68,718 874,185 60,053 1,128 1,123 928,000 1,372,200
157 NVB
1,177,984,751 11,600 11,500 11,600 0 0 11,700 11,400 11,532 417,702 4,818 436 171 1,000,100 578,900
158 OCH
200,000,000 6,400 6,400 6,500 100 1.56 6,600 6,000 6,135 254,860 1,564 213 72 516,000 330,000
159 ONE
7,960,310 5,600 5,500 5,600 0 0 5,600 5,500 5,520 509 3 17 29 13,700 45,700
160 PBP
4,799,516 12,800 12,800 12,800 0 0 12,800 12,800 12,800 200 3 14 16 8,800 17,800
161 PCE
10,000,000 19,600 19,700 19,900 300 1.53 20,000 19,700 19,961 3,800 76 20 25 7,200 11,900
162 PCG
18,870,000 3,000 3,000 3,000 0 0 3,100 3,000 3,002 11,224 34 36 36 180,800 73,200
163 PCH
24,199,964 14,000 14,000 14,000 0 0 14,100 13,900 13,990 84,300 1,179 36 34 450,200 382,900
164 PCT
50,035,493 12,400 12,600 12,400 0 0 12,600 12,200 12,520 73,700 923 29 24 85,700 104,800
165 PDB
8,909,981 10,100 10,200 10,200 100 0.99 10,200 10,200 10,200 2,000 20 14 14 12,400 15,300
166 PEN
5,000,000 6,600 6,600 6,600 0 0 6,600 6,600 6,600 0 0 1 0 200 0
167 PGN
9,464,859 11,200 11,500 12,200 1,000 8.93 12,300 11,200 11,993 128,706 1,545 78 48 237,900 134,900
168 PGS
50,000,000 31,600 31,600 31,600 0 0 31,600 31,600 31,600 100 3 7 17 2,400 6,300
169 PGT
9,241,801 10,700 10,800 10,900 200 1.87 11,200 10,300 10,724 7,210 77 31 72 24,200 54,200
170 PHN
7,253,911 73,200 73,200 73,200 0 0 73,200 73,200 73,200 0 0 5 0 600 0
171 PIA
3,900,000 30,000 30,000 30,000 0 0 30,000 30,000 30,000 0 0 5 3 600 300
172 PIC
33,339,891 19,700 18,500 21,400 1,700 8.63 21,400 18,500 19,566 10,151 199 8 13 11,700 15,900
173 PJC
7,326,928 28,400 28,400 29,300 900 3.17 29,300 28,400 29,154 2,400 70 10 7 6,000 2,600
174 PLC
80,798,839 24,400 24,300 23,900 -500 -2.05 24,400 23,800 24,085 253,171 6,095 416 241 336,000 480,300
175 PMB
12,000,000 9,600 9,600 9,600 0 0 9,600 9,600 9,600 900 9 17 23 14,000 37,400
176 PMC
9,332,573 116,400 116,400 116,400 0 0 116,400 116,400 116,400 219 25 16 22 2,900 3,400
177 PMP
4,200,000 13,500 13,500 13,500 0 0 13,500 13,500 13,500 0 0 4 3 1,700 3,500
178 PMS
7,227,662 36,300 36,800 36,400 100 0.28 36,800 36,400 36,571 700 26 9 12 1,200 2,500
179 POT
19,430,006 15,500 15,500 15,500 0 0 15,500 15,500 15,500 0 0 11 6 7,300 3,700
180 PPE
2,000,000 12,800 12,800 13,000 200 1.56 13,000 12,800 12,900 1,400 18 3 4 1,400 1,500
181 PPP
8,799,991 17,900 17,900 18,000 100 0.56 18,000 17,900 17,935 2,300 41 17 17 8,600 6,200
182 PPS
15,000,000 11,400 11,400 11,400 0 0 11,400 11,400 11,400 0 0 18 6 7,400 6,700
183 PPT
18,189,988 12,800 12,700 12,700 -100 -0.78 12,700 12,400 12,525 103,932 1,302 43 49 179,700 163,400
184 PPY
9,343,974 9,000 9,000 9,000 0 0 9,000 9,000 9,000 0 0 8 4 5,100 3,000
185 PRC
1,200,000 26,500 26,600 28,500 2,000 7.55 28,700 26,600 27,664 2,610 72 31 18 10,100 11,300
186 PRE
104,400,000 19,900 19,900 19,900 0 0 19,900 19,900 19,900 5,000 100 13 16 44,900 12,800
187 PSC
7,200,000 11,700 11,700 11,700 0 0 11,700 11,700 11,700 0 0 1 4 1,000 3,000
188 PSD
51,827,894 12,300 12,200 12,400 100 0.81 12,500 12,200 12,356 138,200 1,708 232 144 262,400 302,800
189 PSE
12,500,000 10,900 10,900 10,800 -100 -0.92 10,900 10,800 10,806 5,300 57 17 19 26,300 15,200
190 PSI
59,841,300 7,700 7,800 7,700 0 0 7,800 7,500 7,649 207,701 1,589 225 133 368,800 390,600
191 PSW
17,000,000 8,200 8,200 8,200 0 0 8,200 8,000 8,059 23,500 189 44 42 50,600 75,800
192 PTD
4,999,933 7,300 7,300 7,300 0 0 7,300 7,300 7,300 0 0 1 4 100 1,500
193 PTI
120,592,129 24,000 24,000 24,000 0 0 24,000 24,000 24,000 100 2 3 16 1,200 18,900
194 PTS
5,568,000 9,000 9,000 9,000 0 0 9,000 9,000 9,000 0 0 2 3 4,000 3,300
195 PTX
6,432,453 20,800 20,800 20,800 0 0 20,800 20,800 20,800 0 0 2 10 0 1,300
196 PV2
37,350,000 3,300 3,200 3,300 0 0 3,400 3,100 3,188 280,304 894 213 121 553,800 615,000
197 PVB
21,599,998 32,400 32,400 31,500 -900 -2.78 32,400 31,200 31,673 293,212 9,284 426 214 430,800 467,500
198 PVC
81,194,463 11,300 11,300 11,200 -100 -0.88 11,300 11,100 11,159 616,035 6,875 399 610 899,800 1,829,300
199 PVG
39,998,522 7,300 7,200 7,300 0 0 7,300 7,100 7,194 21,686 156 48 57 110,000 84,200
200 PVI
234,241,867 66,700 66,500 66,500 -200 -0.3 66,500 65,400 65,666 21,290 1,404 58 54 82,900 67,400
201 PVS
477,966,290 32,400 32,000 31,900 -500 -1.54 32,600 31,600 32,104 2,398,920 76,942 1,752 1,039 3,105,300 3,724,800
202 QHD
5,524,716 34,200 34,200 34,200 0 0 34,200 34,200 34,200 0 0 1 0 100 0
203 QST
3,240,000 24,900 27,300 27,300 2,400 9.64 27,300 27,300 27,300 100 3 3 1 500 100
204 QTC
2,700,000 17,500 17,500 17,500 0 0 17,500 17,500 17,500 0 0 0 5 0 6,200
205 RCL
13,858,714 14,100 14,100 14,100 0 0 14,100 14,100 14,100 0 0 4 4 2,100 10,500
206 S55
10,000,000 59,000 59,000 59,000 0 0 59,000 59,000 59,000 0 0 5 3 2,300 5,000
207 S99
99,134,331 7,500 7,600 7,600 100 1.33 7,600 7,500 7,525 70,300 529 130 101 192,100 148,800
208 SAF
12,046,590 53,000 52,200 52,200 -800 -1.51 53,000 52,000 52,235 5,802 303 20 32 38,100 16,400
209 SCG
85,000,000 72,700 72,200 72,100 -600 -0.83 72,400 72,100 72,213 13,672 987 33 23 15,800 18,200
210 SCI
30,491,409 8,200 8,300 8,300 100 1.22 8,400 8,200 8,248 20,783 171 51 43 63,900 126,100
211 SD5
25,999,848 8,400 8,300 8,400 0 0 8,400 8,300 8,388 24,500 206 29 19 52,000 38,000
212 SD9
34,234,000 12,300 12,200 12,300 0 0 12,300 12,200 12,298 24,500 301 21 21 142,100 37,800
213 SDA
26,206,158 4,900 4,900 4,800 -100 -2.04 4,900 4,700 4,782 98,100 469 120 68 184,600 220,800
214 SDC
2,609,710 7,200 7,200 7,200 0 0 7,200 7,200 7,200 0 0 4 0 2,900 0
215 SDG
10,139,997 15,600 15,600 15,600 0 0 15,600 15,600 15,600 0 0 4 5 600 1,900
216 SDN
3,036,436 27,800 27,800 27,800 0 0 27,800 27,800 27,800 16 0 2 7 600 2,700
217 SDU
20,000,000 19,000 19,000 19,000 0 0 19,000 19,000 19,000 0 0 0 3 0 400
218 SEB
31,999,969 49,300 49,300 49,300 0 0 49,300 49,300 49,300 0 0 3 4 1,200 400
219 SED
10,000,000 27,900 27,700 26,200 -1,700 -6.09 27,700 25,600 26,527 11,200 297 79 34 28,500 43,200
220 SFN
3,000,000 22,800 22,800 22,800 0 0 22,800 22,800 22,800 0 0 4 2 1,200 300
221 SGC
7,147,580 134,700 133,000 121,400 -13,300 -9.87 133,000 121,400 132,455 1,200 158 6 16 1,600 4,400
222 SGD
4,137,000 11,200 11,200 11,200 0 0 11,200 11,200 11,200 0 0 2 0 1,300 0
223 SGH
12,364,100 30,000 30,000 30,000 0 0 30,000 30,000 30,000 0 0 1 3 200 1,600
224 SHE
11,502,516 9,000 9,000 9,100 100 1.11 9,100 9,000 9,050 200 2 25 21 19,500 15,200
225 SHN
129,607,147 5,900 6,400 6,100 200 3.39 6,400 5,900 6,088 5,200 32 13 25 9,300 13,100
226 SHS
813,156,748 14,700 14,700 14,700 0 0 14,800 14,500 14,617 8,044,708 117,602 3,478 2,556 12,535,900 15,461,700
227 SJ1
43,472,716 10,900 10,900 10,900 0 0 10,900 10,900 10,900 0 0 7 10 2,500 7,700
228 SJE
24,168,711 26,600 26,900 26,800 200 0.75 27,700 26,700 27,216 120,669 3,284 231 243 139,500 350,700
229 SLS
9,791,945 207,100 207,200 207,000 -100 -0.05 207,200 206,800 206,833 18,422 3,810 34 22 21,300 21,100
230 SMN
4,405,000 12,300 12,300 13,000 700 5.69 13,000 12,000 12,037 6,100 74 28 7 10,500 9,500
231 SMT
5,467,432 8,700 8,900 8,500 -200 -2.3 8,900 8,500 8,508 20,400 174 17 27 28,000 43,500
232 SPC
10,530,000 10,300 10,000 10,000 -300 -2.91 10,000 10,000 10,000 300 3 4 4 1,300 500
233 SPI
16,815,000 1,800 1,800 1,800 0 0 1,800 1,800 1,800 0 0 0 0 0 0
234 SRA
43,199,974 3,200 3,300 3,500 300 9.38 3,500 3,200 3,427 699,311 2,396 248 148 3,246,700 698,900
235 SSM
5,501,024 5,500 5,500 5,500 0 0 5,500 5,500 5,500 0 0 2 1 200 100
236 STC
5,665,530 16,400 16,400 16,400 0 0 16,400 16,400 16,400 0 0 8 6 4,100 1,100
237 STP
8,045,744 9,200 9,200 9,200 0 0 9,200 9,200 9,200 0 0 6 3 1,900 600
238 SVN
21,000,000 5,900 5,800 5,800 -100 -1.69 5,900 5,600 5,735 116,401 668 57 51 129,400 197,600
239 SZB
30,000,000 40,700 41,000 41,000 300 0.74 41,000 40,800 40,905 1,900 78 32 11 15,300 7,400
240 TA9
12,419,787 13,400 13,100 13,400 0 0 13,400 13,100 13,239 6,300 84 35 25 28,800 42,600
241 TBX
1,510,280 22,300 22,300 22,300 0 0 22,300 22,300 22,300 0 0 0 1 0 5,000
242 TDT
23,896,534 7,100 7,100 7,100 0 0 7,100 7,000 7,014 38,296 270 38 40 102,900 86,200
243 TET
5,702,940 27,900 27,900 27,900 0 0 27,900 27,900 27,900 0 0 0 0 0 0
244 TFC
16,829,994 72,300 72,300 70,000 -2,300 -3.18 72,300 70,000 70,829 7,708 545 44 67 10,500 59,100
245 THB
11,424,570 11,800 11,800 11,800 0 0 11,800 11,800 11,800 0 0 0 2 0 2,200
246 THD
384,999,972 32,500 32,500 32,000 -500 -1.54 33,000 31,700 32,106 111,594 3,582 192 169 332,400 160,000
247 THS
3,000,000 9,500 9,500 9,500 0 0 9,500 9,500 9,500 0 0 2 1 400 100
248 THT
24,569,052 12,000 12,000 12,000 0 0 12,000 11,800 11,831 19,100 226 56 53 56,500 95,500
249 TIG
193,606,205 11,100 11,100 11,400 300 2.7 11,400 11,100 11,263 3,345,976 37,710 902 943 5,197,700 4,924,200
250 TJC
8,600,000 20,000 20,000 20,000 0 0 20,000 20,000 20,000 0 0 0 7 0 1,300
251 TKU
7,255,744 15,400 15,400 15,400 0 0 15,400 15,400 15,400 0 0 0 8 0 6,000
252 TMB
15,000,000 73,400 73,200 72,700 -700 -0.95 73,500 72,700 73,067 10,518 768 36 36 15,500 21,300
253 TMC
12,400,000 8,700 8,500 8,600 -100 -1.15 8,600 8,500 8,567 300 3 4 8 600 1,100
254 TMX
6,000,000 9,900 10,800 10,800 900 9.09 10,800 10,800 10,800 100 1 6 6 3,600 9,900
255 TNG
122,601,206 22,000 22,000 21,900 -100 -0.45 22,100 21,600 21,758 477,509 10,403 775 628 1,178,300 957,700
256 TOT
9,207,842 19,300 18,600 18,800 -500 -2.59 18,800 18,200 18,492 7,700 142 34 24 9,600 14,500
257 TPH
2,095,985 12,200 12,200 12,200 0 0 12,200 12,200 12,200 0 0 4 0 3,800 0
258 TPP
45,000,000 11,000 11,000 11,000 0 0 11,000 11,000 11,000 500 6 4 4 10,600 341,000
259 TSB
6,745,480 39,900 39,800 39,600 -300 -0.75 39,800 39,600 39,765 2,600 103 35 16 7,900 11,300
260 TTC
5,992,348 9,200 9,600 9,600 400 4.35 9,600 9,600 9,600 200 2 11 13 5,500 8,900
261 TTH
37,374,846 2,800 2,800 2,900 100 3.57 2,900 2,700 2,800 102,920 289 139 99 677,300 565,900
262 TTL
41,908,000 8,300 8,300 8,100 -200 -2.41 8,500 7,600 8,263 18,300 151 27 33 24,500 22,900
263 TTT
4,570,210 30,500 30,500 30,500 0 0 30,500 30,500 30,500 0 0 6 6 1,200 9,100
264 TV3
9,517,303 12,000 12,100 12,400 400 3.33 12,500 12,100 12,338 800 10 18 12 18,000 23,800
265 TV4
19,846,016 15,100 15,100 15,000 -100 -0.66 15,200 15,000 15,100 3,100 47 12 24 5,400 54,400
266 TVC
118,610,670 9,100 9,200 9,100 0 0 9,200 9,100 9,124 189,612 1,729 122 141 627,100 553,700
267 TVD
44,962,864 12,200 12,200 12,300 100 0.82 12,400 12,100 12,198 50,414 615 103 87 178,900 101,900
268 TXM
7,000,000 4,800 4,600 4,600 -200 -4.17 4,800 4,600 4,721 9,401 44 23 21 38,800 135,300
269 UNI
15,617,632 6,600 6,500 6,400 -200 -3.03 6,500 6,400 6,500 400 3 10 18 6,900 27,300
270 V12
11,636,000 12,300 12,600 12,600 300 2.44 12,600 12,600 12,600 300 4 3 8 800 1,600
271 V21
11,999,789 7,000 7,000 7,100 100 1.43 7,100 7,000 7,000 7,524 53 21 25 33,800 29,900
272 VBC
7,499,972 21,500 21,600 21,500 0 0 21,600 21,500 21,567 300 6 4 7 3,600 14,800
273 VC1
12,000,000 9,600 9,600 9,600 0 0 9,600 9,600 9,600 0 0 1 8 10,000 266,900
274 VC2
68,769,410 8,500 8,500 8,500 0 0 8,500 8,300 8,408 466,309 3,926 213 269 798,900 888,800
275 VC3
125,150,939 27,400 27,400 27,300 -100 -0.36 27,400 27,000 27,232 551,656 15,023 409 338 608,500 688,500
276 VC6
9,679,686 31,000 27,900 32,700 1,700 5.48 33,500 27,900 29,855 13,101 392 33 32 15,300 19,900
277 VC7
96,090,870 10,300 10,400 10,100 -200 -1.94 10,400 10,100 10,196 306,701 3,123 313 217 462,500 676,400
278 VC9
17,000,000 4,400 4,300 4,400 0 0 4,400 4,300 4,300 9,500 41 37 29 31,500 21,000
279 VCC
24,000,000 9,700 9,700 9,700 0 0 9,700 9,700 9,700 0 0 6 7 4,000 10,000
280 VCM
6,000,000 7,600 7,600 7,600 0 0 7,600 7,600 7,600 0 0 3 9 200 5,600
281 VCS
160,000,000 58,500 58,500 57,800 -700 -1.2 58,500 57,800 58,045 75,513 4,380 324 238 142,300 171,500
282 VDL
14,657,150 12,000 12,000 12,000 0 0 12,000 12,000 12,000 0 0 0 0 0 0
283 VE1
6,000,000 3,300 3,600 3,600 300 9.09 3,600 3,600 3,600 10,500 38 26 6 208,800 10,500
284 VE3
1,319,710 9,900 9,900 9,900 0 0 9,900 9,900 9,900 0 0 0 3 0 900
285 VE4
1,028,000 259,400 259,400 259,400 0 0 259,400 259,400 259,400 0 0 0 5 0 30,100
286 VE8
1,800,000 4,600 4,300 4,400 -200 -4.35 4,500 4,200 4,310 10,600 46 25 20 32,800 55,500
287 VFS
120,000,000 16,700 16,700 16,500 -200 -1.2 16,700 16,400 16,503 963,405 15,899 278 341 2,179,700 1,637,600
288 VGP
8,214,692 31,700 31,500 31,500 -200 -0.63 31,500 31,000 31,360 7,500 235 15 15 16,000 11,600
289 VGS
55,932,126 29,100 28,900 28,600 -500 -1.72 29,300 28,300 28,708 501,211 14,387 903 579 770,400 795,600
290 VHE
33,140,000 3,100 3,100 3,100 0 0 3,100 3,000 3,100 188,311 584 148 86 762,300 563,400
291 VHL
25,000,000 9,700 10,600 10,600 900 9.28 10,600 10,600 10,600 108 1 5 2 17,200 6,300
292 VIF
350,000,000 17,800 17,900 18,000 200 1.12 18,000 17,900 17,900 6,615 118 20 19 25,700 22,100
293 VIG
45,133,300 7,500 7,500 7,400 -100 -1.33 7,500 7,300 7,460 372,651 2,779 160 271 580,200 965,500
294 VIT
50,000,000 19,800 19,800 19,800 0 0 19,800 19,800 19,800 0 0 11 12 8,800 13,500
295 VLA
3,995,996 12,200 12,200 12,300 100 0.82 12,300 12,200 12,200 200 2 4 11 1,400 6,600
296 VMC
26,134,132 7,300 7,400 7,400 100 1.37 7,400 7,400 7,400 219 2 13 23 19,600 33,200
297 VMS
9,000,000 27,900 27,900 27,900 0 0 27,900 27,900 27,900 7 0 0 6 0 1,400
298 VNC
10,499,955 52,000 51,000 52,600 600 1.15 52,600 51,000 51,526 2,700 139 16 21 9,900 10,200
299 VNF
31,715,880 15,100 15,200 15,700 600 3.97 15,900 15,200 15,570 43,005 670 90 80 59,300 66,800
300 VNR
182,391,455 24,300 24,500 24,400 100 0.41 24,500 24,100 24,177 4,460 108 49 25 17,900 39,300
301 VNT
16,699,497 34,500 37,900 31,300 -3,200 -9.28 37,900 31,300 37,300 1,100 41 6 2 1,800 1,100
302 VSA
14,096,486 23,500 24,000 24,000 500 2.13 24,000 24,000 24,000 100 2 19 8 6,400 2,200
303 VSM
3,354,996 23,000 23,400 23,000 0 0 23,400 22,700 22,823 2,300 53 12 21 5,500 14,000
304 VTC
4,534,696 9,000 9,000 9,000 0 0 9,000 9,000 9,000 120 1 19 19 8,800 32,400
305 VTH
7,899,989 8,100 8,100 8,800 700 8.64 8,800 8,100 8,275 400 3 4 14 3,500 8,800
306 VTJ
11,400,000 4,200 4,200 4,200 0 0 4,200 4,200 4,200 1 0 1 3 500 1,000
307 VTV
31,199,825 11,500 11,700 11,900 400 3.48 11,900 11,000 11,463 142,211 1,632 105 95 202,100 179,200
308 VTZ
48,159,833 17,400 17,400 17,600 200 1.15 17,800 17,200 17,590 1,816,472 31,953 552 703 2,158,800 1,965,700
309 WCS
2,500,000 350,100 350,100 350,100 0 0 350,100 350,100 350,100 1 0 26 3 400 300
310 WSS
50,300,000 5,000 4,900 4,900 -100 -2 4,900 4,900 4,900 1,104 5 24 27 20,700 46,500
311 X20
17,250,000 15,700 15,600 15,600 -100 -0.64 15,600 15,600 15,700 600 9 13 22 16,700 9,200
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 THỎA THUẬN TRONG NƯỚC
STT Mã CK Giá thực hiện KL giao dịch Giá trị giao dịch
1 DL1
6,600 2,535,000 16,064
2 HUT
15,000 250,000 3,750
3 IDC
53,117 47,000 2,496
4 KSF
74,000 5,000 370
5 L40
41,000 60,300 2,472
6 NAG
13,200 150,000 1,980
7 POT
14,000 30,000 420
8 PVI
66,000 25,000 1,650
9 SCI
8,400 5,000 42
10 TIG
11,100 719,000 7,981
11 TPP
11,500 3,000,000 34,500
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