Home > Investment tool > Trading Data
HOSE | HNX | UPCoM 

STOCK INDEXES HNX

Index HNX-INDEX: 226.82 -0.75 (-0.33%)
Choose date  :   
TRANSACTION SUMMARY RESULTS HNX
  Volume Transaction value VNDm   Trading of shares traded
Number of orders (+/-)% Volume (+/-)%
Trading market 69,655,109 100% 1,393,516.582 100% Bid volume 47,915 15.19% 110,455,500 19.23%
Trading of shares traded 60,403,269 86.72% 1,211,287.806 86.92% Ask volume 39,319 11.71% 109,823,500 4.01%
Trading of shares agreement 9,251,840 13.28% 182,228.776 13.08% Change Buy - Sell 8,596   632,000  
Unit: Volume (shares); Value (million); Market Cap (million) (*) Price: Price per session 2; (+/-)%: The difference from the previous session
DOMESTIC MATCHED TRANSACTIONS
No. Stock Shares
Listed 		Reference
price 		Open
price 		Close
price 		Change Highest
price 		Lowest
price 		Average price Volumn Val. Total Order Total Volume
Symbol +/- % Buy Sell Buy Sell
1 AAV
68,987,661 4,600 4,600 4,900 300 6.52 4,900 4,400 4,647 1,006,535 4,729 404 531 2,006,100 1,835,000
2 ADC
3,977,936 18,000 18,000 18,000 0 0 18,000 18,000 18,000 0 0 10 6 5,700 3,700
3 ALT
6,172,523 17,900 17,900 17,900 0 0 17,900 17,900 17,900 0 0 0 15 0 22,200
4 AMC
2,850,000 18,900 18,900 18,900 0 0 18,900 18,900 18,900 0 0 1 6 100 1,600
5 AME
65,200,000 7,400 6,900 7,200 -200 -2.7 7,200 6,900 7,050 200 1 7 10 1,200 2,700
6 AMV
131,105,650 3,200 3,100 3,100 -100 -3.13 3,200 3,100 3,116 821,031 2,558 504 362 2,355,200 2,366,400
7 API
84,083,976 4,100 4,100 4,100 0 0 4,200 4,100 4,101 178,641 733 122 157 324,300 496,400
8 APS
83,000,000 5,600 5,600 5,400 -200 -3.57 5,600 5,300 5,433 472,623 2,566 471 289 872,300 1,170,000
9 ARM
3,111,283 32,200 32,200 32,200 0 0 32,200 32,200 32,200 0 0 0 4 0 1,900
10 ATS
3,500,000 11,000 11,800 12,000 1,000 9.09 12,000 11,800 11,900 1,000 12 4 3 1,200 1,000
11 BAB
895,933,642 12,200 12,300 12,300 100 0.82 12,300 12,300 12,300 1,005 12 20 17 24,700 23,300
12 BAX
8,200,000 39,000 39,000 39,000 0 0 39,000 39,000 39,000 100 4 6 3 1,600 2,200
13 BBS
6,000,000 11,000 11,000 11,000 0 0 11,000 11,000 11,000 0 0 0 2 0 8,000
14 BCC
123,209,812 8,100 8,000 8,000 -100 -1.23 8,100 8,000 8,003 86,216 690 152 119 179,000 218,700
15 BCF
32,283,180 30,200 30,500 30,400 200 0.66 30,500 30,400 30,468 2,200 67 14 7 11,900 2,500
16 BDB
1,126,474 11,800 11,800 11,800 0 0 11,800 11,800 11,800 0 0 1 1 200 2,000
17 BED
3,000,000 33,000 33,000 33,000 0 0 33,000 33,000 33,000 0 0 0 0 0 0
18 BKC
11,737,728 6,700 6,700 6,700 0 0 6,700 6,700 6,700 0 0 2 4 1,000 1,000
19 BNA
24,999,855 9,700 9,600 9,700 0 0 9,800 9,500 9,664 10,315 100 95 58 78,000 70,300
20 BPC
3,800,000 9,300 9,300 9,300 0 0 9,300 9,300 9,300 0 0 0 2 0 3,900
21 BSC
3,150,747 12,000 12,000 12,000 0 0 12,000 12,000 12,000 0 0 0 0 0 0
22 BST
1,100,000 14,400 14,100 13,500 -900 -6.25 14,100 13,100 13,550 417 6 9 5 1,200 1,400
23 BTS
123,559,858 5,400 5,300 5,400 0 0 5,400 5,200 5,242 10,320 54 33 29 20,200 36,300
24 BTW
9,360,000 36,300 36,300 36,300 0 0 36,300 36,300 36,300 0 0 7 1 38,200 100
25 BVS
72,233,937 35,900 35,100 35,400 -500 -1.39 36,400 34,800 35,542 453,669 16,121 857 641 733,800 675,700
26 BXH
3,012,040 25,900 25,900 25,900 0 0 25,900 25,900 25,900 0 0 0 3 0 400
27 C69
61,799,972 6,500 6,400 6,500 0 0 6,500 6,300 6,372 257,384 1,642 199 180 445,800 506,100
28 CAG
13,800,000 12,400 12,600 13,400 1,000 8.06 13,600 12,000 12,886 323,800 4,179 570 174 480,300 352,900
29 CAN
5,000,000 54,900 54,900 54,900 0 0 54,900 54,900 54,900 0 0 0 6 0 3,200
30 CAP
10,052,920 62,900 62,500 62,500 -400 -0.64 62,900 62,000 62,437 15,779 985 119 70 50,800 36,600
31 CCR
24,501,817 12,400 12,400 12,400 0 0 12,400 12,400 12,400 2,510 31 5 16 3,100 10,200
32 CDN
99,000,000 26,800 27,000 27,000 200 0.75 27,000 27,000 27,000 100 3 32 15 19,400 5,400
33 CEO
514,678,760 18,300 18,200 18,100 -200 -1.09 18,500 17,900 18,157 6,955,607 126,277 5,696 3,422 10,206,800 11,085,100
34 CET
6,050,000 7,600 7,600 7,700 100 1.32 8,000 7,600 7,720 1,500 12 16 28 2,300 49,600
35 CIA
19,709,904 10,200 10,100 9,800 -400 -3.92 10,100 9,800 9,816 3,300 32 39 27 23,500 51,900
36 CJC
8,000,000 25,800 25,800 25,800 0 0 25,800 25,800 25,800 0 0 0 1 0 400
37 CKV
4,050,000 16,000 16,000 16,000 0 0 16,000 16,000 16,000 0 0 0 1 0 1,000
38 CLH
12,000,000 22,100 23,100 22,700 600 2.71 23,200 22,200 22,845 20,707 473 57 64 28,800 120,700
39 CLM
11,000,000 79,800 79,800 79,800 0 0 79,800 79,800 79,800 0 0 6 4 1,000 2,400
40 CMC
4,561,050 6,700 6,700 6,700 0 0 6,700 6,700 6,700 0 0 3 2 1,700 900
41 CMS
25,452,500 12,600 12,600 13,000 400 3.17 13,200 12,000 12,897 70,101 905 203 123 198,700 112,600
42 CPC
4,303,050 17,700 17,700 17,700 0 0 17,700 17,500 17,567 5,888 103 9 13 14,200 18,200
43 CSC
31,174,719 28,400 28,400 28,400 0 0 28,600 28,300 28,373 31,716 900 72 77 73,100 91,400
44 CTB
13,680,000 23,000 21,900 22,000 -1,000 -4.35 22,000 21,900 21,920 500 11 4 6 700 6,200
45 CTC
15,799,926 1,300 1,300 1,300 0 0 1,300 1,300 1,300 0 0 0 0 0 0
46 CTP
12,099,992 4,600 4,200 4,200 -400 -8.7 4,600 4,200 4,210 48,011 202 23 65 48,800 245,600
47 CTT
4,697,351 17,000 17,100 17,100 100 0.59 17,100 17,100 17,100 3,000 51 1 2 3,000 3,000
48 CVN
29,699,991 2,800 2,800 2,800 0 0 2,900 2,800 2,801 261,900 734 136 83 607,300 541,500
49 CX8
2,553,771 7,400 7,100 7,400 0 0 8,100 7,100 7,705 1,900 15 13 14 2,600 3,800
50 D11
6,551,965 11,200 11,200 11,200 0 0 11,200 11,200 11,200 0 0 7 4 3,900 2,900
51 DAD
5,000,000 17,800 17,800 19,000 1,200 6.74 19,000 17,800 17,966 2,900 52 17 17 7,000 5,900
52 DAE
1,925,658 14,500 14,500 14,500 0 0 14,500 14,500 14,500 0 0 2 2 1,500 400
53 DC2
7,556,341 8,900 9,300 9,300 400 4.49 9,300 9,300 9,300 100 1 4 25 1,300 38,700
54 DDG
59,839,886 3,300 3,300 3,300 0 0 3,400 3,200 3,298 344,446 1,136 350 262 816,300 1,490,200
55 DHP
9,492,200 11,100 11,100 11,100 0 0 11,100 11,100 11,100 0 0 4 4 2,900 1,600
56 DHT
82,341,773 28,900 29,400 28,300 -600 -2.08 29,400 28,200 28,845 101,998 2,940 194 175 339,900 359,700
57 DIH
5,979,962 22,000 21,300 19,800 -2,200 -10 21,700 19,800 20,325 67,900 1,380 100 95 67,900 119,200
58 DL1
106,236,094 3,800 3,800 3,800 0 0 3,800 3,600 3,723 605,201 2,253 297 163 899,500 891,000
59 DNC
6,422,258 50,600 50,600 50,600 0 0 50,600 50,600 50,600 0 0 3 0 500 0
60 DNP
118,909,913 19,900 19,500 19,900 0 0 19,900 18,700 19,453 4,400 87 19 14 12,800 13,700
61 DP3
21,499,933 66,500 66,600 66,100 -400 -0.6 68,000 66,000 66,821 5,856 391 51 37 13,800 24,000
62 DPC
2,237,280 7,000 7,000 7,000 0 0 7,000 7,000 7,000 0 0 4 0 1,200 0
63 DS3
10,669,730 4,800 4,500 4,800 0 0 4,800 4,500 4,786 2,100 10 11 8 18,600 8,300
64 DST
32,300,000 3,500 3,500 3,600 100 2.86 3,600 3,400 3,589 106,700 383 113 108 284,800 214,400
65 DTC
10,000,000 4,000 4,200 3,900 -100 -2.5 4,300 3,900 4,246 5,558 23 16 14 18,600 35,400
66 DTD
49,344,416 25,800 25,600 25,600 -200 -0.78 26,500 25,500 25,891 524,777 13,578 531 597 713,000 911,900
67 DTG
7,263,210 40,100 39,200 39,900 -200 -0.5 40,000 39,200 39,596 9,007 357 48 38 27,500 14,900
68 DTK
682,767,475 11,100 10,500 11,000 -100 -0.9 11,000 10,500 10,500 2,610 27 11 12 12,100 12,900
69 DVG
28,000,000 2,600 2,600 2,600 0 0 2,700 2,600 2,602 189,696 494 113 101 431,600 599,100
70 DVM
35,650,000 11,600 11,600 11,500 -100 -0.86 11,700 11,500 11,559 176,550 2,039 274 135 523,900 661,400
71 DXP
59,910,133 12,400 12,400 12,300 -100 -0.81 12,500 12,200 12,328 278,184 3,429 234 185 416,800 398,100
72 EBS
10,219,484 11,400 11,400 12,400 1,000 8.77 12,400 11,400 11,620 500 6 10 5 3,100 4,500
73 ECI
1,860,000 24,500 24,500 24,500 0 0 24,500 24,500 24,500 0 0 0 0 0 0
74 EID
15,000,000 23,700 24,800 24,800 1,100 4.64 25,000 24,800 24,970 16,010 400 36 34 53,600 72,500
75 EVS
164,800,618 7,200 7,100 7,200 0 0 7,200 6,900 7,065 153,407 1,085 276 121 473,300 320,900
76 FID
24,715,958 2,200 2,200 2,200 0 0 2,300 2,100 2,201 176,966 390 113 120 536,400 477,700
77 GDW
9,500,000 24,500 24,500 24,500 0 0 24,500 24,500 24,500 0 0 4 2 1,300 200
78 GIC
12,120,000 15,000 14,600 14,700 -300 -2 15,000 14,600 14,964 3,600 54 17 20 7,800 14,100
79 GKM
31,434,237 29,400 28,100 29,900 500 1.7 30,000 27,800 28,990 310,200 9,002 201 105 351,400 321,500
80 GLT
10,456,092 17,300 17,300 17,300 0 0 17,300 17,300 17,300 0 0 6 1 2,200 100
81 GMA
19,999,999 48,800 48,800 48,800 0 0 48,800 48,800 48,800 0 0 0 0 0 0
82 GMX
9,040,697 19,200 19,200 19,200 0 0 19,200 19,200 19,200 2,200 42 19 13 9,600 10,200
83 HAD
4,000,000 16,200 16,300 16,300 100 0.62 16,300 16,300 16,300 300 5 2 4 600 8,800
84 HAT
3,123,000 48,500 48,500 48,500 0 0 48,500 48,500 48,500 0 0 0 2 0 400
85 HBS
32,999,980 8,000 7,800 7,900 -100 -1.25 7,900 7,700 7,790 19,322 151 80 43 68,800 67,100
86 HCC
6,518,586 10,900 10,900 10,900 0 0 10,900 10,900 10,900 300 3 20 15 14,200 10,700
87 HCT
2,016,385 9,800 9,800 9,800 0 0 9,800 9,800 9,800 0 0 1 1 100 100
88 HDA
27,599,967 4,100 4,200 4,000 -100 -2.44 4,200 3,800 4,057 23,800 96 49 19 36,600 54,200
89 HEV
1,000,000 30,000 30,000 30,000 0 0 30,000 30,000 30,000 0 0 0 1 0 2,700
90 HGM
12,600,000 49,900 49,900 49,900 0 0 49,900 49,900 49,900 0 0 1 2 300 1,100
91 HHC
16,425,000 83,600 75,400 75,400 -8,200 -9.81 75,400 75,400 83,600 145 11 3 17 300 3,500
92 HJS
20,999,900 32,300 32,300 32,300 0 0 32,300 32,300 32,300 8,000 258 30 12 15,500 12,900
93 HKT
6,135,029 3,800 4,100 4,100 300 7.89 4,100 4,100 4,100 1,000 4 10 5 1,900 1,000
94 HLC
25,415,199 12,800 12,800 13,000 200 1.56 13,000 12,600 12,620 5,056 64 21 13 24,000 59,600
95 HLD
20,000,000 26,800 26,500 26,400 -400 -1.49 26,900 26,300 26,494 13,200 350 64 38 33,600 33,900
96 HMH
13,199,847 14,400 15,000 15,000 600 4.17 15,000 15,000 15,000 100 2 3 9 300 21,100
97 HMR
5,612,444 17,800 19,300 17,900 100 0.56 19,400 17,700 18,269 111,400 2,032 126 162 289,000 273,200
98 HOM
74,769,131 3,900 3,900 3,900 0 0 3,900 3,800 3,820 3,004 12 34 47 56,100 69,700
99 HTC
16,499,993 19,200 19,200 19,200 0 0 19,200 19,200 19,200 0 0 4 0 3,100 0
100 HTP
91,804,980 13,900 13,900 13,800 -100 -0.72 13,900 13,500 13,647 364,345 4,985 146 244 419,000 525,700
101 HUT
892,511,965 17,100 17,000 16,900 -200 -1.17 17,000 16,600 16,773 1,578,938 26,549 1,528 1,006 3,780,300 3,510,800
102 HVT
10,988,059 62,000 62,900 63,600 1,600 2.58 63,700 62,900 63,524 2,200 140 19 18 7,700 14,700
103 ICG
20,000,000 7,400 7,200 7,700 300 4.05 7,700 7,200 7,364 13,700 102 31 25 26,400 18,700
104 IDC
329,999,929 55,200 55,200 56,200 1,000 1.81 56,400 54,500 55,966 1,376,158 77,043 1,246 1,623 1,709,200 2,169,000
105 IDJ
173,490,193 4,600 4,600 4,600 0 0 4,700 4,500 4,604 439,370 2,022 362 340 988,600 1,212,900
106 IDV
31,181,474 37,000 37,000 37,200 200 0.54 37,200 37,000 37,087 7,437 276 74 32 53,100 17,800
107 INC
1,800,000 19,600 19,600 19,600 0 0 19,600 19,600 19,600 0 0 0 0 0 0
108 INN
18,000,000 52,500 52,500 52,500 0 0 52,500 52,400 52,480 2,520 132 24 18 15,900 23,300
109 IPA
213,835,775 14,100 14,100 14,000 -100 -0.71 14,100 13,700 13,810 120,408 1,665 242 172 411,800 273,700
110 ITQ
31,843,305 2,900 2,900 2,900 0 0 3,000 2,800 2,970 264,167 783 157 105 784,500 705,700
111 IVS
69,350,000 11,600 11,300 11,300 -300 -2.59 11,600 11,000 11,376 149,400 1,700 174 125 291,900 268,500
112 KDM
7,100,000 19,000 19,200 18,000 -1,000 -5.26 19,200 18,000 19,200 10,000 180 12 18 12,800 30,800
113 KHS
12,090,969 10,500 10,500 10,500 0 0 10,500 10,500 10,500 0 0 4 2 3,200 1,100
114 KKC
5,200,000 6,700 6,400 6,400 -300 -4.48 6,400 6,400 6,400 200 1 2 10 200 8,000
115 KMT
9,846,562 10,600 10,600 10,600 0 0 10,600 10,600 10,600 0 0 0 2 0 200
116 KSD
12,000,000 3,400 3,400 3,400 0 0 3,500 3,400 3,488 13,600 47 22 14 32,300 20,600
117 KSF
300,000,000 40,700 40,700 40,600 -100 -0.25 40,700 40,600 40,664 15,900 647 44 23 26,700 24,900
118 KSQ
30,000,000 2,900 3,000 3,100 200 6.9 3,100 2,800 3,067 973,993 2,987 277 169 1,173,900 973,900
119 KST
5,992,020 12,800 12,800 12,800 0 0 12,800 12,800 12,800 0 0 1 4 2,000 1,000
120 KSV
200,000,000 28,000 27,800 27,900 -100 -0.36 28,000 27,800 27,813 4,000 111 36 24 11,500 25,600
121 KTS
5,070,000 42,800 43,000 41,000 -1,800 -4.21 43,000 39,300 40,617 12,500 508 65 36 16,700 17,200
122 KTT
2,955,000 4,200 3,800 3,800 -400 -9.52 3,800 3,800 3,800 6,100 23 12 29 6,100 19,600
123 L14
30,859,515 37,800 37,500 37,500 -300 -0.79 38,400 37,000 37,625 210,052 7,903 484 272 339,400 305,700
124 L18
38,116,528 37,600 37,100 37,600 0 0 37,700 37,000 37,189 38,500 1,433 194 101 79,600 74,500
125 L40
3,600,000 20,000 20,000 20,000 0 0 20,000 20,000 20,000 0 0 1 1 2,300 500
126 L43
3,500,000 2,400 2,400 2,400 0 0 2,400 2,400 2,400 0 0 2 6 600 1,300
127 L61
7,576,200 3,000 2,800 3,000 0 0 3,300 2,800 3,020 500 2 11 9 900 29,800
128 L62
8,298,243 2,200 2,000 2,200 0 0 2,200 2,000 2,067 620 1 8 17 2,800 24,400
129 LAS
112,856,400 19,000 18,800 18,700 -300 -1.58 19,200 18,600 18,824 474,400 8,924 767 417 1,020,000 1,093,100
130 LBE
1,999,934 26,100 26,500 26,500 400 1.53 26,500 26,500 26,100 100 3 1 6 100 2,300
131 LCD
1,474,000 24,100 24,100 24,100 0 0 24,100 24,100 24,100 0 0 0 0 0 0
132 LDP
12,703,167 23,800 23,300 23,500 -300 -1.26 23,500 22,200 22,798 13,005 296 27 28 24,600 30,400
133 LHC
14,400,000 47,500 47,500 47,500 0 0 47,500 47,300 47,442 61,100 2,899 33 25 65,200 92,600
134 LIG
95,084,569 3,600 3,600 3,500 -100 -2.78 3,700 3,500 3,551 515,010 1,828 313 231 1,318,400 1,466,500
135 MAC
15,139,745 14,400 14,000 15,800 1,400 9.72 15,800 14,000 14,210 40,795 631 23 44 52,300 83,500
136 MAS
4,267,683 32,000 32,000 32,000 0 0 32,000 32,000 32,000 0 0 4 2 4,100 200
137 MBG
120,218,540 4,000 4,000 4,000 0 0 4,100 4,000 4,000 219,028 876 199 200 584,000 835,400
138 MBS
437,669,993 27,600 27,400 27,000 -600 -2.17 27,400 26,800 27,088 2,696,093 73,018 2,987 1,609 4,145,100 4,028,400
139 MCC
5,016,124 12,000 12,000 12,000 0 0 12,000 12,000 12,000 0 0 0 0 0 0
140 MCF
10,777,838 10,000 9,900 10,000 0 0 10,200 9,900 9,933 1,200 12 22 28 17,000 30,300
141 MCO
4,103,929 18,200 20,000 18,900 700 3.85 20,000 18,000 18,520 47,489 881 166 136 237,600 97,200
142 MDC
21,418,346 11,300 11,200 11,500 200 1.77 11,500 11,200 11,271 1,700 19 16 12 10,800 14,000
143 MED
12,410,000 25,000 25,000 25,000 0 0 25,000 25,000 25,000 10 0 4 4 800 1,600
144 MEL
15,000,000 6,200 6,700 6,700 500 8.06 6,700 6,700 6,200 100 1 1 3 100 3,100
145 MHL
5,430,923 3,300 3,300 3,300 0 0 3,300 3,300 3,300 0 0 0 0 0 0
146 MKV
5,000,038 9,600 9,700 9,000 -600 -6.25 9,700 9,000 9,400 900 8 4 10 1,400 17,100
147 MST
76,004,301 5,200 5,100 5,100 -100 -1.92 5,200 5,000 5,098 722,022 3,681 448 438 1,378,500 1,677,100
148 MVB
105,000,000 20,900 19,300 21,000 100 0.48 21,000 19,000 19,313 800 15 10 8 9,600 7,700
149 NAG
31,646,541 11,700 11,700 12,000 300 2.56 12,000 11,500 11,745 159,282 1,871 96 179 349,400 320,200
150 NAP
21,517,200 9,100 9,100 9,100 0 0 9,100 9,100 9,100 0 0 2 0 500 0
151 NBC
36,999,124 12,000 11,900 11,800 -200 -1.67 12,100 11,800 11,932 161,939 1,929 117 90 211,100 245,200
152 NBP
12,865,500 12,400 12,400 12,400 0 0 12,400 12,400 12,400 0 0 4 4 500 4,400
153 NBW
10,900,000 27,400 25,000 28,700 1,300 4.74 28,700 25,000 26,850 200 5 6 5 2,300 4,300
154 NDN
71,657,936 10,100 9,900 10,100 0 0 10,100 9,900 10,050 57,510 578 218 101 222,800 178,400
155 NDX
9,987,557 6,200 6,000 6,200 0 0 6,200 5,900 5,989 1,100 7 21 19 18,900 30,200
156 NET
22,398,374 87,900 87,800 86,500 -1,400 -1.59 87,800 86,500 86,668 3,114 270 21 15 14,900 15,700
157 NFC
15,731,260 16,400 16,400 16,400 0 0 16,400 16,400 16,400 0 0 1 0 200 0
158 NHC
3,041,542 30,400 27,400 27,400 -3,000 -9.87 27,400 27,400 27,400 220 6 1 5 200 1,000
159 NRC
92,597,762 4,400 4,400 4,400 0 0 4,400 4,300 4,318 377,765 1,635 336 296 1,077,500 824,400
160 NSH
20,693,437 5,100 5,000 5,000 -100 -1.96 5,100 4,900 4,959 82,901 411 98 68 195,700 164,400
161 NST
11,202,003 9,300 9,000 9,400 100 1.08 9,400 9,000 9,263 3,200 30 12 14 15,800 16,200
162 NTH
10,802,053 63,500 63,500 63,500 0 0 63,500 63,500 63,500 32 2 0 2 0 1,100
163 NTP
129,575,334 40,000 40,000 40,800 800 2 40,800 39,700 40,154 174,607 7,012 92 154 327,400 266,400
164 NVB
560,155,587 8,900 9,000 8,900 0 0 9,000 8,900 8,945 51,702 462 125 92 105,700 118,400
165 OCH
200,000,000 6,400 6,200 6,400 0 0 6,400 6,200 6,291 24,300 153 50 26 47,000 54,200
166 ONE
7,960,310 6,000 5,700 5,500 -500 -8.33 5,700 5,500 5,565 25,900 144 19 22 34,700 56,000
167 PBP
4,799,516 11,800 11,500 11,800 0 0 11,800 11,400 11,466 3,300 38 30 25 11,500 26,200
168 PCE
10,000,000 19,000 19,000 19,000 0 0 19,000 19,000 19,000 0 0 9 11 13,400 17,200
169 PCG
18,870,000 6,800 6,300 6,700 -100 -1.47 6,700 6,300 6,300 700 4 6 10 900 9,000
170 PCH
21,999,990 9,900 9,900 10,000 100 1.01 10,200 9,900 10,021 116,713 1,170 66 53 188,000 193,600
171 PCT
50,035,493 9,800 9,200 9,800 0 0 9,800 9,000 9,267 11,500 110 25 24 24,100 25,500
172 PDB
8,909,981 11,200 11,200 11,100 -100 -0.89 11,200 10,600 10,962 3,800 42 12 31 6,300 15,000
173 PEN
5,000,000 6,600 7,200 7,200 600 9.09 7,200 7,200 7,200 101 1 4 1 500 100
174 PGN
9,464,859 6,400 6,500 6,500 100 1.56 6,500 6,300 6,350 2,100 14 25 17 17,200 16,000
175 PGS
50,000,000 33,500 32,600 32,600 -900 -2.69 32,600 32,600 33,500 1,000 33 3 23 1,300 75,900
176 PGT
9,241,801 3,600 3,500 3,700 100 2.78 3,800 3,300 3,477 3,950 14 18 27 6,400 13,400
177 PHN
7,253,911 52,100 52,100 52,100 0 0 52,100 52,100 52,100 0 0 5 1 3,100 0
178 PIA
3,900,000 26,300 26,300 26,200 -100 -0.38 26,300 26,200 26,277 1,300 34 10 5 4,600 1,500
179 PIC
33,339,891 16,700 16,700 16,700 0 0 16,700 16,700 16,700 0 0 7 11 20,500 17,600
180 PJC
7,326,928 26,500 26,500 26,500 0 0 26,500 26,500 26,500 0 0 0 0 0 0
181 PLC
80,798,839 28,200 27,900 28,100 -100 -0.35 28,300 27,700 27,894 110,775 3,090 315 193 233,000 222,400
182 PMB
12,000,000 9,800 9,800 9,800 0 0 9,800 9,800 9,800 1,900 19 21 14 24,900 30,500
183 PMC
9,332,573 81,000 81,000 81,000 0 0 81,000 81,000 81,000 2,605 211 6 6 4,400 3,400
184 PMP
4,200,000 13,500 13,500 13,500 0 0 13,500 13,500 13,500 0 0 4 5 2,700 7,600
185 PMS
7,227,662 30,600 30,600 30,600 0 0 30,600 30,600 30,600 0 0 7 4 10,100 4,000
186 POT
19,430,006 18,500 18,500 18,500 0 0 18,500 18,500 18,500 144 2 5 6 2,400 2,300
187 PPE
2,000,000 13,400 13,400 13,400 0 0 13,400 13,400 13,400 0 0 1 2 100 1,100
188 PPP
8,799,991 16,900 16,900 16,900 0 0 16,900 16,900 16,900 0 0 6 6 4,000 6,600
189 PPS
15,000,000 10,900 10,900 10,900 0 0 10,900 10,900 10,900 3 0 8 12 14,700 42,000
190 PPT
15,750,000 10,500 10,500 10,600 100 0.95 10,800 10,500 10,512 185,600 1,952 75 37 244,800 205,300
191 PPY
9,343,974 9,400 9,400 9,400 0 0 9,400 9,400 9,400 1,100 10 12 12 4,700 9,300
192 PRC
1,200,000 21,500 20,700 20,800 -700 -3.26 20,800 20,600 20,733 2,100 44 18 11 4,000 5,700
193 PRE
104,400,000 18,500 18,500 18,500 0 0 18,500 18,500 18,500 2,001 37 8 13 9,400 5,900
194 PSC
7,200,000 11,300 11,500 11,500 200 1.77 11,500 11,500 11,500 300 3 10 21 6,900 10,100
195 PSD
51,827,894 13,000 13,200 13,200 200 1.54 13,200 13,100 13,183 5,875 77 48 56 26,300 137,100
196 PSE
12,500,000 10,200 10,200 10,200 0 0 10,200 10,200 10,200 500 5 14 18 6,500 23,200
197 PSI
59,841,300 7,700 7,600 7,700 0 0 7,800 7,600 7,665 88,401 678 120 92 233,100 167,500
198 PSW
17,000,000 7,700 7,600 7,600 -100 -1.3 7,600 7,600 7,600 14,505 110 67 39 44,000 51,300
199 PTD
3,200,000 12,100 12,100 12,100 0 0 12,100 12,100 12,100 0 0 0 6 0 13,700
200 PTI
80,395,709 32,100 32,100 32,100 0 0 32,100 32,100 32,100 0 0 11 9 4,400 5,700
201 PTS
5,568,000 8,000 7,900 7,900 -100 -1.25 7,900 7,900 7,900 900 7 4 8 11,400 7,200
202 PV2
37,350,000 2,700 2,700 2,700 0 0 2,800 2,700 2,738 57,200 156 74 60 512,900 282,000
203 PVB
21,599,998 23,700 24,000 23,700 0 0 24,000 23,400 23,716 139,903 3,318 221 243 199,200 249,500
204 PVC
81,194,463 14,100 14,100 14,200 100 0.71 14,400 14,000 14,235 1,709,554 24,331 1,158 1,178 3,024,600 2,622,800
205 PVG
36,500,000 8,800 8,700 8,700 -100 -1.14 8,800 8,600 8,682 16,800 146 54 45 52,300 69,700
206 PVI
234,241,867 48,600 48,600 48,700 100 0.21 49,400 48,300 48,949 3,790 185 36 51 16,200 22,400
207 PVS
477,966,290 39,300 39,200 39,700 400 1.02 40,300 38,500 39,649 7,499,144 297,359 3,171 4,063 9,508,600 9,053,900
208 QHD
5,524,716 37,900 37,900 37,900 0 0 37,900 37,900 37,900 0 0 1 1 100 100
209 QST
3,240,000 22,200 22,200 22,200 0 0 22,200 22,200 22,200 2 0 2 0 2,100 0
210 QTC
2,700,000 13,700 13,700 13,700 0 0 13,700 13,700 13,700 0 0 0 3 0 1,500
211 RCL
13,858,714 12,700 12,700 12,900 200 1.57 13,000 12,200 12,855 12,292 158 12 16 18,600 16,400
212 S55
10,000,000 48,000 48,000 48,000 0 0 48,000 48,000 48,000 0 0 7 7 3,100 6,600
213 S99
93,997,369 11,500 11,300 11,200 -300 -2.61 11,600 11,100 11,270 228,953 2,580 162 88 365,800 519,400
214 SAF
12,046,590 52,000 50,100 50,100 -1,900 -3.65 50,100 50,100 50,100 100 5 6 7 5,400 3,000
215 SCG
85,000,000 67,100 67,000 66,800 -300 -0.45 67,100 66,600 67,007 46,500 3,115 84 72 60,000 60,000
216 SCI
25,409,847 12,800 12,900 12,700 -100 -0.78 12,900 12,400 12,488 23,603 295 80 52 99,500 102,700
217 SD5
25,999,848 7,400 7,300 7,400 0 0 7,400 7,300 7,302 17,674 129 48 38 37,000 48,500
218 SD6
34,771,611 3,600 3,600 3,700 100 2.78 3,700 3,600 3,650 240 1 11 17 6,800 20,400
219 SD9
34,234,000 8,500 8,600 9,100 600 7.06 9,300 8,400 8,897 52,920 471 56 86 138,300 186,500
220 SDA
26,206,158 5,300 5,200 5,200 -100 -1.89 5,400 5,200 5,299 31,800 168 47 46 65,700 66,400
221 SDC
2,609,710 7,500 7,500 7,500 0 0 7,500 7,500 7,500 6 0 4 2 900 200
222 SDG
10,139,997 18,000 18,000 18,000 0 0 18,000 18,000 18,000 0 0 6 5 2,100 1,800
223 SDN
3,036,436 28,300 28,300 28,300 0 0 28,300 28,300 28,300 0 0 3 9 600 4,900
224 SDU
20,000,000 18,800 18,800 18,800 0 0 18,800 18,800 18,800 0 0 0 3 0 1,300
225 SEB
31,999,969 48,800 45,500 45,500 -3,300 -6.76 45,500 45,500 45,500 100 5 10 4 7,300 1,000
226 SED
10,000,000 19,500 19,500 19,700 200 1.03 19,700 19,500 19,503 31,100 607 41 42 135,300 88,500
227 SFN
3,000,000 24,800 23,700 23,500 -1,300 -5.24 23,700 23,500 23,700 900 21 2 6 900 1,200
228 SGC
7,147,580 72,400 72,400 72,400 0 0 72,400 72,400 72,400 0 0 7 7 2,800 700
229 SGD
4,137,000 13,000 13,000 13,000 0 0 13,000 13,000 13,000 0 0 0 1 0 500
230 SGH
12,364,100 24,200 24,200 24,200 0 0 24,200 24,200 24,200 0 0 2 1 300 100
231 SHE
11,502,516 8,500 8,800 8,500 0 0 8,800 8,300 8,342 6,500 54 34 26 31,900 59,300
232 SHN
129,607,147 7,300 7,200 7,200 -100 -1.37 7,200 7,200 7,300 310 2 6 22 1,200 6,400
233 SHS
813,156,748 18,700 18,200 18,300 -400 -2.14 18,700 18,100 18,389 15,190,042 279,203 9,001 6,456 26,105,000 25,155,500
234 SJ1
23,485,154 11,600 11,600 11,600 0 0 11,600 11,600 11,600 0 0 3 7 1,700 5,800
235 SJE
24,168,711 20,500 20,300 20,500 0 0 20,500 20,300 20,300 4,101 83 15 8 14,300 14,700
236 SLS
9,791,945 158,000 158,000 159,700 1,700 1.08 165,100 158,000 161,232 20,513 3,307 85 135 30,700 34,000
237 SMN
4,405,000 11,900 11,900 11,900 0 0 11,900 11,900 11,900 0 0 11 5 9,100 4,300
238 SMT
5,467,432 5,000 5,000 5,100 100 2 5,300 5,000 5,168 6,800 35 48 28 32,200 13,600
239 SPC
10,530,000 8,600 9,400 9,400 800 9.3 9,400 9,400 9,400 200 2 9 2 1,200 200
240 SPI
16,815,000 2,400 2,400 2,300 -100 -4.17 2,400 2,300 2,326 5,602 13 33 20 89,900 69,600
241 SRA
43,199,974 3,000 3,000 2,900 -100 -3.33 3,000 2,900 2,949 67,400 199 106 99 261,800 466,100
242 SSM
5,501,024 6,000 6,000 6,000 0 0 6,000 6,000 6,000 0 0 0 1 0 200
243 STC
5,665,530 17,100 17,200 17,200 100 0.58 17,200 17,200 17,200 100 2 14 5 13,800 3,700
244 STP
8,045,744 9,300 9,300 9,200 -100 -1.08 9,300 9,200 9,250 500 5 14 11 9,900 3,800
245 SVN
21,000,000 3,800 3,800 3,800 0 0 3,800 3,800 3,800 0 0 8 16 1,300 35,200
246 SZB
30,000,000 44,000 44,000 43,900 -100 -0.23 44,000 41,100 43,076 13,700 590 55 50 31,100 53,900
247 TA9
12,419,787 12,600 12,300 12,500 -100 -0.79 12,800 12,300 12,469 29,000 362 52 38 81,900 68,200
248 TAR
78,319,777 6,300 5,700 5,700 -600 -9.52 5,700 5,700 5,700 160,071 912 162 1,627 159,500 5,432,400
249 TBX
1,510,280 22,300 22,300 22,300 0 0 22,300 22,300 22,300 0 0 0 0 0 0
250 TC6
32,496,105 9,800 9,700 9,800 0 0 9,800 9,600 9,618 296,690 2,854 180 93 430,800 359,100
251 TDN
29,439,097 13,200 13,200 13,100 -100 -0.76 13,300 12,900 13,058 239,046 3,122 189 82 355,100 301,900
252 TDT
23,896,534 7,000 6,900 6,900 -100 -1.43 6,900 6,900 6,900 82,830 572 38 42 115,200 110,300
253 TET
5,702,940 29,400 29,400 29,400 0 0 29,400 29,400 29,400 0 0 0 0 0 0
254 TFC
16,829,994 10,000 10,000 10,000 0 0 10,400 9,800 10,059 24,500 246 22 28 43,900 45,500
255 THB
11,424,570 11,400 11,400 11,400 0 0 11,400 11,400 11,400 0 0 3 2 3,000 6,400
256 THD
384,999,972 35,300 35,400 35,300 0 0 35,400 35,300 35,333 1,260 44 24 38 13,000 28,400
257 THS
3,000,000 11,800 11,800 11,800 0 0 11,800 11,800 11,800 0 0 1 3 200 2,000
258 THT
24,569,052 12,900 13,000 13,100 200 1.55 13,100 13,000 13,031 100,100 1,305 39 40 133,300 146,800
259 TIG
193,606,205 12,200 12,100 12,100 -100 -0.82 12,100 11,800 11,937 1,092,880 13,082 582 393 1,574,700 1,582,600
260 TJC
8,600,000 14,700 15,100 15,500 800 5.44 15,500 15,100 15,267 1,500 23 7 5 2,600 2,000
261 TKG
6,315,312 5,800 5,700 5,900 100 1.72 6,300 5,700 5,916 51,100 302 93 91 80,400 98,200
262 TKU
7,255,744 14,400 14,400 14,400 0 0 14,400 14,400 14,400 0 0 0 6 0 1,100
263 TMB
15,000,000 80,500 80,000 72,500 -8,000 -9.94 80,000 72,500 73,825 175,814 12,978 261 190 175,700 297,200
264 TMC
12,400,000 9,200 9,200 9,200 0 0 9,200 9,200 9,200 0 0 1 6 100 4,700
265 TMX
6,000,000 7,300 7,300 7,300 0 0 7,300 7,300 7,300 0 0 3 0 500 0
266 TNG
113,523,002 20,100 20,100 20,100 0 0 20,500 20,000 20,163 1,131,029 22,799 767 629 1,598,800 1,827,300
267 TOT
6,044,486 19,400 19,900 20,400 1,000 5.15 20,400 19,900 20,150 200 4 12 14 3,200 9,800
268 TPH
2,095,985 15,400 15,400 15,400 0 0 15,400 15,400 15,400 0 0 1 0 100 0
269 TPP
45,000,000 9,700 9,700 9,700 0 0 9,700 9,700 9,700 0 0 4 3 900 500
270 TSB
6,745,480 50,500 50,500 50,500 0 0 50,500 50,500 50,500 0 0 14 22 9,200 18,000
271 TTC
5,992,348 10,900 10,800 10,800 -100 -0.92 10,800 10,800 10,800 100 1 5 10 400 4,700
272 TTH
37,374,846 4,400 4,300 4,400 0 0 4,500 4,300 4,321 386,488 1,670 316 226 788,000 946,000
273 TTL
41,908,000 7,700 7,700 7,700 0 0 7,700 7,700 7,700 0 0 1 2 600 1,400
274 TTT
4,570,210 32,500 33,400 33,400 900 2.77 33,400 33,400 33,400 300 10 14 14 2,200 13,200
275 TV3
9,517,303 12,000 12,000 12,000 0 0 12,000 12,000 12,000 1 0 6 7 1,800 4,500
276 TV4
19,846,016 13,000 13,000 13,000 0 0 13,000 12,800 12,909 11,400 147 38 18 26,600 18,800
277 TVC
118,610,670 8,700 8,700 8,900 200 2.3 9,100 8,600 8,923 790,619 7,054 337 463 1,264,300 1,486,600
278 TVD
44,962,864 13,600 13,500 13,500 -100 -0.74 13,500 13,100 13,276 65,315 868 119 64 131,300 154,400
279 TXM
7,000,000 5,600 5,500 5,800 200 3.57 5,800 5,500 5,518 8,502 47 15 21 11,300 34,000
280 UNI
15,617,632 9,000 8,500 8,700 -300 -3.33 9,200 8,400 8,676 29,800 259 42 40 40,500 44,500
281 V12
11,636,000 12,600 12,600 12,600 0 0 12,600 12,600 12,600 0 0 1 4 100 1,200
282 V21
11,999,789 6,900 6,700 7,000 100 1.45 7,000 6,700 6,800 1,700 12 18 16 10,300 11,800
283 VBC
7,499,972 20,000 19,500 19,700 -300 -1.5 19,700 19,500 19,580 4,600 90 10 13 11,800 8,400
284 VC1
12,000,000 7,800 7,800 7,800 0 0 7,800 7,800 7,800 54 0 7 6 12,400 4,100
285 VC2
67,199,410 8,300 8,200 8,200 -100 -1.2 8,400 8,100 8,237 123,455 1,017 130 110 263,700 277,600
286 VC3
111,742,198 30,400 30,400 30,500 100 0.33 30,800 29,800 30,417 751,001 22,843 907 251 925,200 834,500
287 VC6
8,799,882 15,000 16,500 13,700 -1,300 -8.67 16,500 13,700 16,500 210 3 4 6 900 10,600
288 VC7
96,090,870 11,800 11,600 11,700 -100 -0.85 11,800 11,600 11,710 340,110 3,983 363 307 674,700 550,300
289 VC9
17,000,000 4,200 4,200 4,100 -100 -2.38 4,200 4,000 4,037 10,600 43 38 28 17,500 31,900
290 VCC
24,000,000 10,300 10,200 10,600 300 2.91 10,600 10,200 10,200 1,100 11 17 6 22,400 3,100
291 VCM
3,000,000 14,000 14,000 14,000 0 0 14,000 14,000 14,000 100 1 5 4 3,800 1,200
292 VCS
160,000,000 63,500 63,500 62,900 -600 -0.94 63,800 62,300 63,208 39,790 2,514 137 150 103,200 153,000
293 VDL
14,657,150 14,100 14,100 14,100 0 0 14,100 14,100 14,100 0 0 0 0 0 0
294 VE1
6,000,000 3,200 2,900 3,100 -100 -3.13 3,100 2,900 3,000 200 1 5 11 4,300 8,500
295 VE3
1,319,710 10,900 10,900 10,900 0 0 10,900 10,900 10,900 0 0 0 9 0 3,600
296 VE4
1,028,000 259,400 259,400 259,400 0 0 259,400 259,400 259,400 0 0 0 3 0 22,500
297 VE8
1,800,000 5,000 4,500 5,100 100 2 5,100 4,500 4,503 20,100 91 2 7 20,100 23,000
298 VFS
120,000,000 19,100 19,100 19,000 -100 -0.52 19,600 18,800 19,224 377,700 7,261 142 263 458,900 762,100
299 VGP
8,214,692 24,200 24,200 25,000 800 3.31 25,000 24,200 24,423 6,500 159 16 11 16,300 10,300
300 VGS
53,269,670 24,800 24,500 25,200 400 1.61 25,400 24,300 25,029 1,139,878 28,534 1,325 1,175 1,585,600 1,487,900
301 VHE
33,140,000 2,900 2,900 3,100 200 6.9 3,100 2,900 3,086 525,135 1,621 203 95 8,716,600 525,100
302 VHL
25,000,000 11,900 11,900 11,900 0 0 11,900 11,900 11,900 0 0 4 7 1,800 6,100
303 VIF
350,000,000 15,500 15,500 15,500 0 0 16,000 15,500 15,722 15,101 237 11 11 24,100 24,200
304 VIG
45,133,300 7,000 7,000 7,100 100 1.43 7,100 6,800 7,030 357,376 2,513 291 220 631,000 608,300
305 VIT
50,000,000 17,900 16,600 16,600 -1,300 -7.26 16,600 16,600 16,600 103 2 5 6 1,400 21,000
306 VLA
3,995,996 18,500 18,100 18,100 -400 -2.16 18,100 18,100 18,500 100 2 4 11 1,200 4,000
307 VMC
23,758,951 7,600 7,600 7,600 0 0 7,600 7,600 7,600 0 0 12 14 9,100 3,900
308 VMS
9,000,000 31,400 33,300 32,900 1,500 4.78 33,300 32,900 33,033 300 10 3 6 1,300 2,600
309 VNC
10,499,955 39,600 36,200 36,200 -3,400 -8.59 36,200 36,200 39,600 200 8 4 18 1,900 12,700
310 VNF
31,715,880 8,800 8,700 8,700 -100 -1.14 8,700 8,700 8,700 2,100 18 15 10 17,800 7,400
311 VNR
165,810,617 23,700 23,700 23,100 -600 -2.53 23,700 23,100 23,597 32,900 774 48 44 45,700 57,200
312 VNT
16,699,497 50,700 50,700 50,700 0 0 50,700 50,700 50,700 0 0 1 6 200 4,000
313 VSA
14,096,486 26,000 26,000 26,000 0 0 26,000 26,000 26,000 1,400 36 19 19 8,800 14,900
314 VSM
3,354,996 17,500 17,500 17,500 0 0 17,500 17,500 17,500 24,000 420 27 15 29,700 27,300
315 VTC
4,534,696 8,500 8,500 8,500 0 0 8,900 8,500 8,550 800 7 15 6 2,800 1,800
316 VTH
7,899,989 8,800 8,800 8,800 0 0 8,800 8,800 8,800 0 0 0 13 0 10,500
317 VTJ
11,400,000 3,200 3,300 3,300 100 3.13 3,300 3,300 3,300 117 0 7 2 12,200 600
318 VTV
31,199,825 5,400 5,300 5,000 -400 -7.41 5,400 5,000 5,130 140,102 717 90 60 203,400 264,700
319 VTZ
43,000,000 8,100 8,300 8,500 400 4.94 8,600 8,200 8,388 208,020 1,745 39 47 228,700 239,700
320 WCS
2,500,000 188,200 194,900 194,900 6,700 3.56 194,900 194,900 194,900 450 88 11 8 1,300 1,900
321 WSS
50,300,000 5,500 5,500 5,400 -100 -1.82 5,500 5,400 5,419 2,900 16 24 35 82,800 74,500
322 X20
17,250,000 10,600 10,900 10,900 300 2.83 10,900 10,900 10,900 400 4 3 3 2,400 2,100
Unit: Volume (shares); Value (million); Market Cap (million) (*) Price: Price per session 2; (+/-)%: The difference from the previous session
TRANSACTION AGREEMENTS IN THE COUNTRY
No Stock Exercise price Trading Transaction value
1 CLM
72,000 6,000 432
2 GKM
32,300 1,740,800 56,159
3 HUT
17,100 7,200,000 122,520
4 NDN
10,000 300,000 3,000
5 VSA
23,400 5,040 118
Online Services
iDragon
Place Order

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...
User manual
Updated version