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

STOCK INDEXES HNX

Index HNX-INDEX: 232.51 1.58 (0.68%)
Choose date  :   
TRANSACTION SUMMARY RESULTS HNX
  Volume Transaction value VNDm   Trading of shares traded
Number of orders (+/-)% Volume (+/-)%
Trading market 92,236,990 100% 1,539,313.432 100% Bid volume 16,443 33.26% 114,346,900 -25.12%
Trading of shares traded 89,570,369 97.11% 1,501,010.92 97.51% Ask volume 23,408 -2.17% 110,693,800 -25.57%
Trading of shares agreement 2,666,621 2.89% 38,302.513 2.49% Change Buy - Sell -6,965   3,653,100  
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 6,500 6,600 6,500 0 0 6,700 6,400 6,500 605,900 3,933 132 217 878,200 1,091,200
2 ADC
3,977,936 20,000 20,000 20,000 0 0 20,000 20,000 20,000 0 0 9 2 1,800 900
3 ALT
6,172,523 12,800 12,000 12,000 -800 -6.25 12,000 12,000 12,000 300 4 7 6 7,500 6,500
4 AMC
2,850,000 18,500 17,500 17,700 -800 -4.32 17,700 17,500 17,600 300 5 4 2 2,600 5,400
5 AME
65,200,000 5,200 5,700 5,700 500 9.62 5,700 5,700 5,700 500 3 5 0 11,700 1,500
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 7,000 7,100 7,400 400 5.71 7,500 7,100 7,300 677,800 4,957 169 177 791,500 807,100
8 APS
83,000,000 6,800 6,800 6,600 -200 -2.94 6,800 6,600 6,700 555,300 3,707 99 278 829,400 1,029,400
9 ARM
3,111,283 28,200 28,200 28,200 0 0 28,200 28,200 28,200 0 0 0 1 0 100
10 ATS
3,500,000 14,700 14,700 14,700 0 0 14,700 14,700 14,700 0 0 1 4 100 200
11 BAB
958,021,843 11,900 11,900 12,000 100 0.84 12,200 11,900 12,100 23,800 288 30 34 33,400 47,300
12 BAX
8,200,000 35,800 35,800 35,800 0 0 35,800 35,800 35,800 0 0 5 12 300 1,200
13 BBS
6,000,000 16,600 18,200 18,200 1,600 9.64 18,200 18,200 18,200 100 2 0 3 100 2,100
14 BCC
123,209,812 7,600 7,600 7,700 100 1.32 7,700 7,600 7,600 41,500 316 37 92 267,100 181,100
15 BCF
33,897,213 38,200 38,200 38,200 0 0 38,200 38,200 38,200 0 0 7 5 1,200 1,500
16 BDB
1,126,474 10,300 10,300 10,300 0 0 10,300 10,300 10,300 0 0 3 0 700 0
17 BED
3,000,000 25,800 25,800 25,800 0 0 25,800 25,800 25,800 0 0 0 0 0 0
18 BKC
11,737,728 40,900 40,500 40,200 -700 -1.71 40,700 40,000 40,300 18,000 725 26 47 22,300 21,600
19 BNA
31,249,394 7,500 7,600 7,600 100 1.33 7,600 7,500 7,500 36,200 272 38 46 133,000 159,000
20 BPC
3,800,000 11,900 11,900 11,900 0 0 11,900 11,900 11,900 0 0 4 3 2,100 3,700
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 10,900 10,900 10,900 0 0 10,900 10,900 10,900 0 0 8 13 1,600 900
23 BTS
123,559,858 5,100 5,000 5,100 0 0 5,100 5,000 5,000 3,100 16 13 42 19,900 33,400
24 BTW
9,360,000 50,500 51,500 51,500 1,000 1.98 51,500 51,500 51,500 500 26 1 8 800 1,600
25 BVS
72,233,937 33,400 33,600 33,100 -300 -0.9 33,600 33,000 33,200 540,000 17,915 173 312 876,400 664,200
26 BXH
3,012,040 12,500 12,500 12,500 0 0 12,500 12,500 12,500 800 10 4 2 2,100 7,700
27 C69
61,799,972 6,100 6,200 6,100 0 0 6,200 6,100 6,100 280,700 1,719 103 135 628,500 649,300
28 CAG
13,800,000 7,100 7,500 7,800 700 9.86 7,800 7,400 7,700 15,900 123 39 0 24,200 17,400
29 CAN
5,000,000 37,800 34,700 34,700 -3,100 -8.2 34,700 34,700 34,700 100 3 5 3 900 1,100
30 CAP
15,269,965 38,000 38,000 38,100 100 0.26 38,100 37,800 38,000 12,800 486 52 25 14,600 17,900
31 CAR
5,059,098 18,000 18,000 18,000 0 0 18,000 18,000 18,000 0 0 0 0 0 0
32 CCR
24,501,817 12,500 12,300 12,300 -200 -1.6 12,300 12,300 12,300 2,100 26 21 14 13,900 15,800
33 CDN
99,000,000 31,500 31,300 31,600 100 0.32 31,700 31,300 31,600 14,600 462 31 25 15,700 16,400
34 CEO
540,406,432 17,500 17,500 18,000 500 2.86 18,500 17,500 18,000 20,553,600 370,727 1,836 4,018 21,421,900 22,477,500
35 CET
6,050,000 4,500 4,500 4,500 0 0 4,500 4,500 4,500 0 0 11 12 17,400 45,900
36 CIA
19,709,904 9,300 9,400 9,400 100 1.08 9,400 9,400 9,400 1,100 10 24 16 16,700 14,500
37 CJC
8,000,000 24,000 24,000 24,000 0 0 24,000 24,000 24,000 0 0 0 0 0 0
38 CKV
4,050,000 12,100 11,700 12,100 0 0 12,100 11,700 11,900 3,500 42 5 4 7,900 8,500
39 CLH
12,000,000 20,500 20,500 20,500 0 0 20,600 20,500 20,500 700 14 14 8 4,400 2,400
40 CLM
11,000,000 72,700 79,800 79,800 7,100 9.77 79,800 79,800 79,800 100 8 6 1 1,400 1,300
41 CMC
4,561,050 8,500 8,500 8,500 0 0 8,500 8,500 8,500 5,700 48 11 7 23,000 26,200
42 CMS
25,452,500 7,700 7,700 7,600 -100 -1.3 7,700 7,600 7,600 119,900 914 37 65 170,900 214,200
43 CPC
4,303,050 17,300 17,300 17,300 0 0 17,300 17,300 17,300 0 0 8 13 6,900 4,100
44 CSC
37,408,982 20,400 20,700 20,800 400 1.96 21,000 20,300 20,700 40,400 834 22 41 62,000 46,100
45 CST
42,846,773 15,600 15,600 15,700 100 0.64 15,700 15,600 15,600 10,900 171 88 45 38,700 54,600
46 CTB
13,680,000 24,000 24,000 24,000 0 0 24,000 24,000 24,000 0 0 11 4 1,300 600
47 CTP
12,099,992 18,000 18,200 18,000 0 0 18,500 18,000 18,200 3,600 65 19 64 5,400 10,600
48 CTT
4,697,351 17,700 17,700 17,700 0 0 17,700 17,700 17,700 0 0 0 0 0 0
49 CX8
2,553,771 9,100 9,100 9,100 0 0 9,100 9,100 9,100 200 2 1 1 500 700
50 D11
7,338,138 10,200 10,100 10,400 200 1.96 10,400 10,100 10,100 1,600 16 8 6 4,200 4,500
51 DAD
5,000,000 18,400 18,500 18,500 100 0.54 18,500 18,500 18,500 100 2 6 9 1,000 3,700
52 DAE
1,925,658 14,900 14,900 14,900 0 0 14,900 14,900 14,900 0 0 2 2 400 600
53 DC2
10,975,650 7,500 7,500 7,500 0 0 7,500 7,500 7,500 0 0 1 7 100 1,400
54 DDG
59,839,886 2,800 2,800 2,800 0 0 2,800 2,700 2,700 306,100 830 141 162 1,497,200 1,097,600
55 DHP
9,492,200 11,900 11,900 11,000 -900 -7.56 12,000 11,000 11,900 3,100 37 5 2 8,100 6,300
56 DHT
82,341,773 81,800 81,400 82,500 700 0.86 82,500 81,200 81,900 21,800 1,785 24 28 25,800 30,900
57 DIH
6,879,164 16,000 15,800 15,800 -200 -1.25 15,800 15,800 15,800 300 5 8 16 4,000 4,000
58 DL1
106,236,094 8,500 8,500 8,400 -100 -1.18 8,600 8,400 8,500 1,029,000 8,729 256 429 1,373,500 1,372,200
59 DNC
8,027,780 64,000 64,000 64,000 0 0 64,000 64,000 64,000 2,600 166 5 3 2,200 3,500
60 DNP
140,974,846 21,400 21,400 21,400 0 0 21,400 21,400 21,400 0 0 3 10 1,600 3,100
61 DP3
21,499,933 53,400 53,400 53,400 0 0 53,500 53,400 53,500 1,400 75 30 28 2,700 4,300
62 DS3
10,669,730 5,700 5,700 5,700 0 0 5,700 5,700 5,700 0 0 4 8 6,300 16,000
63 DST
32,300,000 8,300 8,500 9,100 800 9.64 9,100 8,100 9,000 1,338,300 12,088 35 0 1,193,100 1,034,400
64 DTD
57,488,785 16,900 16,900 16,900 0 0 17,100 16,700 16,900 416,500 7,029 154 169 501,800 502,100
65 DTG
8,352,573 16,600 16,800 16,700 100 0.6 16,800 16,700 16,800 800 13 11 12 1,100 7,800
66 DTK
682,767,475 12,300 12,300 12,300 0 0 12,300 12,300 12,300 0 0 7 8 5,400 2,500
67 DVM
42,779,916 6,800 6,900 6,900 100 1.47 6,900 6,800 6,900 194,500 1,337 167 108 427,600 867,000
68 DXP
59,910,133 9,900 10,000 9,900 0 0 10,100 9,900 10,000 251,200 2,505 74 149 348,100 365,800
69 EBS
10,219,484 11,200 11,200 11,200 0 0 11,200 11,100 11,200 700 8 8 8 3,800 2,400
70 ECI
1,860,000 14,600 14,600 14,600 0 0 14,600 14,600 14,600 0 0 0 0 0 0
71 EID
15,000,000 26,000 26,000 25,800 -200 -0.77 26,000 25,800 25,900 800 21 17 7 1,400 5,400
72 EVS
164,800,618 6,100 6,100 6,100 0 0 6,200 6,000 6,100 123,400 750 75 81 258,900 303,600
73 FID
24,715,958 2,000 2,000 2,200 200 10 2,200 1,800 2,200 3,452,400 7,491 33 3 3,591,900 3,620,800
74 GDW
9,500,000 33,200 33,500 33,700 500 1.51 33,700 33,500 33,600 200 7 6 1 2,700 2,600
75 GIC
12,120,000 14,900 15,000 15,100 200 1.34 15,100 15,000 15,000 300 5 7 4 31,800 7,600
76 GKM
31,434,237 4,100 4,200 4,100 0 0 4,300 4,000 4,100 317,800 1,310 41 93 1,224,400 757,100
77 GLT
10,456,092 22,900 23,000 23,000 100 0.44 24,200 23,000 23,600 5,300 125 19 32 6,400 5,900
78 GMA
19,999,999 53,500 53,500 53,500 0 0 53,500 53,500 53,500 0 0 0 0 0 0
79 GMX
9,040,697 17,800 17,700 17,500 -300 -1.69 17,900 17,500 17,900 5,600 100 5 9 9,100 8,600
80 HAD
4,000,000 15,000 15,000 15,000 0 0 15,000 15,000 15,000 200 3 4 4 1,800 7,100
81 HAT
3,123,000 44,900 44,900 44,900 0 0 44,900 44,900 44,900 0 0 0 11 0 300
82 HBS
32,999,980 6,500 6,600 6,500 0 0 6,600 6,400 6,500 48,100 311 38 60 274,400 194,700
83 HCC
6,518,586 18,100 18,100 18,100 0 0 18,100 18,100 18,100 0 0 9 4 4,500 1,400
84 HCT
2,016,385 12,000 12,000 12,000 0 0 12,000 12,000 12,000 0 0 0 0 0 0
85 HDA
27,599,967 4,400 4,500 4,600 200 4.55 4,800 4,500 4,500 4,600 21 12 5 6,500 9,400
86 HEV
1,000,000 18,000 16,900 16,200 -1,800 -10 18,900 16,200 16,700 1,100 18 0 6 1,100 3,200
87 HGM
12,600,000 281,900 281,900 281,900 0 0 281,900 281,900 281,900 900 254 9 18 1,400 1,600
88 HHC
16,425,000 136,900 123,300 123,300 -13,600 -9.93 123,300 123,300 123,300 100 12 0 6 0 400
89 HJS
20,999,900 29,200 29,900 29,900 700 2.4 29,900 29,900 29,900 100 3 17 17 600 700
90 HKT
6,135,029 10,500 9,500 9,500 -1,000 -9.52 9,500 9,500 9,500 100 1 1 6 1,000 10,300
91 HLC
25,415,199 11,100 11,000 10,800 -300 -2.7 11,000 10,800 10,900 4,400 48 9 26 6,100 6,600
92 HLD
31,599,961 14,700 14,700 15,100 400 2.72 15,100 14,600 14,800 48,700 723 33 16 47,900 68,000
93 HMH
13,199,847 15,700 15,500 15,700 0 0 15,500 15,500 15,700 0 0 5 7 4,200 6,500
94 HMR
5,612,444 11,500 11,500 11,400 -100 -0.87 11,600 11,300 11,400 10,300 117 20 35 17,700 25,500
95 HOM
74,769,131 4,100 4,000 4,100 0 0 4,100 4,000 4,000 28,200 114 24 30 39,200 48,300
96 HTC
16,499,993 25,700 25,700 25,700 0 0 25,700 25,700 25,700 0 0 1 0 100 0
97 HUT
892,511,965 12,600 12,700 13,000 400 3.17 13,500 12,700 13,100 2,189,800 28,736 389 655 2,547,000 2,629,900
98 HVT
27,470,046 36,100 35,800 36,300 200 0.55 36,300 35,500 36,100 53,400 1,927 35 40 47,400 57,400
99 ICG
20,000,000 9,600 9,600 10,000 400 4.17 10,000 9,600 9,600 3,000 29 18 14 13,400 29,600
100 IDC
329,999,929 47,800 47,600 46,400 -1,400 -2.93 47,700 46,300 46,700 3,348,800 156,519 538 552 2,900,400 2,829,100
101 IDJ
173,490,193 4,900 4,900 4,900 0 0 5,100 4,800 4,900 1,296,700 6,414 209 321 2,038,300 2,230,500
102 IDV
35,858,385 26,400 26,400 26,500 100 0.38 26,600 26,300 26,400 15,400 407 34 43 22,500 22,700
103 INC
1,800,000 29,200 29,200 29,200 0 0 29,200 29,200 29,200 0 0 0 2 0 200
104 INN
18,000,000 63,500 60,000 57,700 -5,800 -9.13 63,300 57,700 60,000 6,300 378 8 12 7,700 8,500
105 IPA
213,835,775 13,900 13,300 14,000 100 0.72 14,000 13,300 13,800 136,300 1,877 99 84 154,900 170,100
106 ITQ
31,843,305 2,600 2,600 2,700 100 3.85 2,700 2,600 2,700 170,000 456 77 28 745,700 504,300
107 IVS
104,923,336 9,400 9,400 9,500 100 1.06 9,500 9,400 9,400 51,600 486 25 65 142,800 154,300
108 KDM
7,596,981 18,300 16,500 16,500 -1,800 -9.84 16,600 16,500 16,500 8,100 134 0 26 8,100 20,100
109 KHS
12,090,969 27,100 27,000 27,500 400 1.48 27,900 27,000 27,200 4,400 120 16 31 8,700 6,200
110 KKC
5,200,000 5,700 5,700 5,700 0 0 5,700 5,700 5,700 0 0 4 1 10,700 8,200
111 KMT
9,846,562 10,400 10,400 10,400 0 0 10,400 10,400 10,400 0 0 5 2 300 700
112 KSD
12,000,000 5,600 5,600 5,800 200 3.57 5,800 5,600 5,700 5,100 29 7 7 17,800 7,500
113 KSF
300,000,000 65,200 63,000 65,400 200 0.31 65,500 63,000 64,900 24,800 1,608 10 14 25,100 25,400
114 KST
5,992,020 13,500 13,500 13,500 0 0 13,500 13,500 13,500 0 0 0 7 0 13,600
115 KSV
200,000,000 163,500 163,500 163,900 400 0.24 164,500 163,000 163,700 23,400 3,831 58 70 23,800 22,900
116 KTS
5,070,000 47,800 47,700 50,000 2,200 4.6 50,000 47,700 49,800 4,400 219 8 12 4,900 6,100
117 L14
30,859,515 29,700 29,900 30,700 1,000 3.37 31,500 29,900 30,800 380,900 11,717 131 217 400,100 382,800
118 L18
38,116,528 28,500 28,500 29,200 700 2.46 29,500 28,500 29,200 108,100 3,153 64 45 130,300 119,900
119 L40
3,600,000 26,500 26,900 26,400 -100 -0.38 26,900 26,400 26,500 83,900 2,225 7 15 87,200 88,600
120 LAS
112,856,400 20,900 21,500 21,000 100 0.48 21,500 20,800 20,900 472,600 9,878 260 440 572,800 592,400
121 LBE
1,999,934 29,000 29,000 29,000 0 0 29,000 29,000 29,000 0 0 0 3 0 7,000
122 LCD
1,474,000 19,600 19,600 19,600 0 0 19,600 19,600 19,600 0 0 0 0 0 0
123 LDP
12,703,167 10,800 10,900 11,000 200 1.85 11,100 10,900 11,000 62,000 682 31 38 253,300 91,200
124 LHC
14,400,000 73,500 74,000 73,200 -300 -0.41 75,000 73,200 74,400 18,100 1,346 22 36 21,100 22,600
125 LIG
95,084,569 3,300 3,400 3,400 100 3.03 3,500 3,200 3,300 1,773,200 5,894 192 226 2,631,000 2,800,500
126 MAC
15,139,745 18,700 18,800 19,700 1,000 5.35 20,300 18,800 20,000 3,900 78 11 14 7,200 8,000
127 MAS
4,267,683 38,000 38,000 38,000 0 0 38,000 38,000 38,000 0 0 1 8 100 500
128 MBG
120,218,540 3,200 3,200 3,300 100 3.13 3,400 3,200 3,300 308,400 1,015 159 257 1,691,800 1,365,700
129 MBS
572,812,981 27,300 27,300 27,400 100 0.37 27,900 27,200 27,400 3,838,400 105,198 940 1,417 4,360,000 4,578,400
130 MCC
5,016,124 12,500 12,500 12,500 0 0 12,500 12,500 12,500 0 0 0 1 0 100
131 MCF
10,777,838 7,500 7,600 7,600 100 1.33 7,600 7,500 7,500 2,700 20 13 12 7,100 10,000
132 MCO
4,103,929 8,100 8,200 8,200 100 1.23 8,300 8,100 8,100 26,300 214 28 26 48,800 46,000
133 MDC
21,418,346 10,900 10,800 10,800 -100 -0.92 10,800 10,700 10,800 28,100 303 24 41 50,800 51,500
134 MED
12,410,000 23,400 23,400 23,400 0 0 23,400 23,400 23,400 0 0 3 2 1,300 300
135 MEL
15,000,000 6,000 5,900 5,900 -100 -1.67 5,900 5,900 5,900 100 1 1 3 200 1,900
136 MIC
5,544,946 25,300 25,000 24,200 -1,100 -4.35 25,100 24,200 24,700 14,100 348 10 24 17,100 15,500
137 MKV
5,000,038 8,900 9,100 9,500 600 6.74 9,500 9,100 9,400 300 3 5 3 7,000 3,900
138 MST
76,004,301 5,800 5,800 5,800 0 0 5,800 5,700 5,800 668,800 3,870 193 261 1,446,800 1,595,500
139 MVB
105,000,000 17,900 18,000 17,900 0 0 18,000 17,600 17,700 3,300 58 22 23 6,200 6,000
140 NAG
34,177,769 13,500 13,300 13,300 -200 -1.48 13,300 13,000 13,100 574,000 7,541 69 186 510,400 534,800
141 NAP
21,517,200 10,100 10,100 10,100 0 0 10,100 10,100 10,100 0 0 1 0 100 0
142 NBC
36,999,124 9,900 9,900 9,800 -100 -1.01 9,900 9,800 9,900 79,900 788 36 59 123,700 86,000
143 NBP
12,865,500 10,100 10,000 10,000 -100 -0.99 10,000 10,000 10,000 2,300 23 17 25 5,400 13,600
144 NBW
10,900,000 33,000 33,000 33,000 0 0 33,000 33,000 33,000 0 0 7 4 2,500 2,200
145 NDN
71,657,936 9,500 9,600 9,700 200 2.11 9,900 9,600 9,700 217,500 2,111 81 161 289,900 308,000
146 NDX
9,987,557 5,300 5,400 5,300 0 0 5,500 5,300 5,500 28,700 156 13 11 61,100 32,200
147 NET
22,398,374 81,000 81,000 81,000 0 0 81,000 81,000 81,000 300 24 10 10 2,300 3,800
148 NFC
15,731,260 66,500 60,000 65,000 -1,500 -2.26 66,300 60,000 64,000 600 38 0 15 600 1,800
149 NHC
3,041,542 18,100 18,100 18,100 0 0 18,100 18,100 18,100 0 0 4 4 2,700 11,400
150 NRC
92,597,762 4,600 4,600 4,900 300 6.52 5,000 4,600 4,900 1,520,500 7,375 121 110 1,828,200 2,105,100
151 NSH
20,693,437 4,300 4,200 4,300 0 0 4,300 4,200 4,200 25,300 107 48 42 136,800 101,400
152 NST
11,202,003 12,100 12,400 12,200 100 0.83 12,400 12,200 12,300 4,100 50 5 8 19,100 16,400
153 NTH
10,802,053 53,000 51,000 52,000 -1,000 -1.89 52,000 51,000 51,500 2,100 108 2 4 5,200 3,100
154 NTP
142,532,284 64,100 64,100 64,500 400 0.62 64,700 63,800 64,100 314,800 20,189 183 97 310,800 323,800
155 NVB
1,177,984,751 12,800 13,100 14,000 1,200 9.38 14,000 12,900 13,500 1,766,000 23,846 145 0 2,540,800 1,797,300
156 OCH
200,000,000 5,800 5,800 5,800 0 0 5,900 5,800 5,800 31,300 182 27 28 59,000 38,300
157 ONE
7,960,310 5,300 5,400 5,300 0 0 5,400 5,200 5,200 3,900 20 5 18 9,300 9,400
158 PBP
4,799,516 13,000 12,900 13,000 0 0 13,000 12,800 12,900 7,200 93 11 23 14,800 21,500
159 PCE
10,000,000 21,600 21,700 21,500 -100 -0.46 21,700 21,500 21,500 6,000 129 7 17 10,900 9,400
160 PCH
24,199,964 19,300 19,300 19,200 -100 -0.52 19,300 19,100 19,200 93,600 1,798 20 28 125,300 115,300
161 PCT
50,035,493 11,500 11,500 11,500 0 0 11,500 11,100 11,500 3,200 37 11 16 6,100 13,900
162 PDB
8,909,981 12,600 12,600 12,600 0 0 12,600 12,500 12,600 2,800 35 22 15 3,100 5,200
163 PEN
5,000,000 9,000 9,000 9,000 0 0 9,000 9,000 9,000 0 0 4 2 1,600 2,100
164 PGN
9,464,859 5,900 5,800 5,800 -100 -1.69 5,900 5,800 5,800 29,600 172 57 50 54,200 56,700
165 PGS
50,000,000 30,900 30,900 30,900 0 0 30,900 30,900 30,900 0 0 7 8 11,900 2,600
166 PGT
9,241,801 9,100 9,000 9,100 0 0 9,100 9,000 9,000 1,000 9 2 19 1,200 7,700
167 PHN
7,253,911 70,000 70,000 70,000 0 0 70,000 70,000 70,000 0 0 3 0 2,200 1,100
168 PIA
3,900,000 27,500 29,000 29,200 1,700 6.18 29,200 29,000 29,200 500 15 4 3 1,600 3,900
169 PIC
33,339,891 20,200 20,200 20,400 200 0.99 20,400 19,500 19,700 32,800 645 15 10 49,400 55,700
170 PJC
7,326,928 28,900 28,900 28,900 0 0 28,900 28,900 28,900 0 0 1 2 1,000 600
171 PLC
80,798,839 24,800 25,000 24,900 100 0.4 25,000 24,600 24,800 137,600 3,406 165 243 191,600 180,500
172 PMB
12,000,000 10,800 10,700 10,900 100 0.93 10,900 10,700 10,700 2,100 22 25 28 15,300 21,200
173 PMC
9,332,573 105,000 105,500 105,500 500 0.48 105,500 105,500 105,500 300 32 11 14 1,200 1,000
174 PMP
4,200,000 13,600 13,600 13,600 0 0 13,600 13,600 13,600 0 0 3 2 1,200 600
175 PMS
7,227,662 33,500 32,600 32,300 -1,200 -3.58 33,000 30,600 32,100 1,200 39 12 14 3,700 4,200
176 POT
19,430,006 17,500 18,000 19,200 1,700 9.71 19,200 18,000 18,600 200 4 5 5 1,600 600
177 PPE
2,000,000 10,800 10,800 11,700 900 8.33 11,700 10,800 11,500 500 6 1 2 1,000 800
178 PPP
8,799,991 21,000 20,300 21,000 0 0 21,000 19,500 19,800 2,000 40 10 7 2,500 5,100
179 PPS
15,000,000 11,600 11,600 11,600 0 0 11,600 10,500 10,900 59,400 647 34 8 71,100 66,000
180 PPT
18,189,988 13,200 13,200 13,300 100 0.76 13,300 13,000 13,200 251,300 3,310 14 17 255,100 265,000
181 PPY
9,343,974 9,300 9,300 9,300 0 0 9,300 9,300 9,300 0 0 3 8 2,600 1,200
182 PRC
1,200,000 18,700 18,700 18,500 -200 -1.07 18,900 18,500 18,700 6,300 118 17 36 11,100 9,000
183 PRE
104,400,000 20,000 20,000 20,000 0 0 20,000 20,000 20,000 6,500 130 10 7 9,700 8,300
184 PSC
7,200,000 11,100 11,100 11,100 0 0 11,100 11,100 11,100 0 0 2 3 2,400 1,400
185 PSD
51,827,894 11,900 11,800 12,100 200 1.68 12,200 11,800 12,000 112,800 1,353 43 82 190,400 195,000
186 PSE
12,500,000 11,800 11,800 11,800 0 0 11,800 11,400 11,600 5,400 62 9 9 10,600 15,400
187 PSI
59,841,300 6,900 7,000 6,800 -100 -1.45 7,000 6,800 6,900 127,100 873 49 101 246,300 239,500
188 PSW
17,000,000 8,200 8,100 8,100 -100 -1.22 8,200 8,000 8,100 11,300 91 19 39 20,000 26,600
189 PTD
4,999,933 6,800 6,800 6,800 0 0 6,800 6,800 6,800 0 0 3 0 300 100
190 PTI
120,592,129 23,800 23,500 24,500 700 2.94 24,500 23,500 23,800 3,800 91 7 6 9,500 4,500
191 PTS
5,568,000 9,100 9,200 9,200 100 1.1 9,200 9,100 9,200 2,500 23 9 12 9,200 19,500
192 PTX
6,432,453 21,000 19,400 21,000 0 0 21,000 19,400 20,800 900 19 13 3 4,000 4,100
193 PV2
37,350,000 2,600 2,600 2,500 -100 -3.85 2,600 2,500 2,500 70,800 180 67 78 688,000 308,100
194 PVB
21,599,998 30,200 30,200 30,400 200 0.66 30,500 30,100 30,300 91,700 2,774 77 74 118,700 104,700
195 PVC
81,194,463 11,400 11,400 11,500 100 0.88 11,500 11,300 11,400 1,154,200 13,177 352 400 1,753,900 1,572,500
196 PVG
39,998,522 6,600 6,700 6,700 100 1.52 6,700 6,600 6,700 23,200 155 36 52 61,400 70,100
197 PVI
234,241,867 57,200 57,400 56,500 -700 -1.22 57,500 56,500 56,800 59,000 3,348 41 37 85,300 75,400
198 PVS
477,966,290 32,100 32,100 32,200 100 0.31 32,500 32,000 32,200 3,641,800 117,357 1,154 1,002 4,340,300 3,959,900
199 QHD
5,524,716 28,500 28,500 28,500 0 0 28,500 28,500 28,500 0 0 1 0 100 0
200 QST
3,240,000 33,000 33,300 33,300 300 0.91 33,300 33,300 33,300 500 17 1 2 600 10,100
201 QTC
2,700,000 16,500 16,500 16,500 0 0 16,500 16,500 16,500 0 0 3 5 12,000 2,600
202 RCL
13,858,714 13,900 13,800 13,800 -100 -0.72 13,900 12,900 13,400 3,600 48 5 5 12,700 14,100
203 S55
10,000,000 60,000 60,000 56,100 -3,900 -6.5 60,000 56,100 59,800 1,900 114 7 4 8,600 8,700
204 S99
99,134,331 7,500 7,500 7,400 -100 -1.33 7,500 7,300 7,300 137,300 1,009 51 105 204,600 248,000
205 SAF
12,046,590 51,900 51,900 51,900 0 0 51,900 51,900 51,900 0 0 8 6 300 1,900
206 SCG
85,000,000 64,800 64,900 64,500 -300 -0.46 65,000 64,300 64,500 29,100 1,878 10 11 29,700 29,600
207 SCI
30,491,409 7,100 7,100 7,200 100 1.41 7,200 7,100 7,200 600 4 22 28 17,500 12,700
208 SD5
25,999,848 8,600 8,800 8,800 200 2.33 9,000 8,800 8,900 16,500 146 13 25 40,100 30,600
209 SD9
34,234,000 11,700 11,700 11,800 100 0.85 11,800 11,700 11,800 1,600 19 23 9 36,900 25,900
210 SDA
26,206,158 2,800 2,900 2,900 100 3.57 3,000 2,800 2,900 137,900 395 31 20 184,900 247,900
211 SDC
2,609,710 7,700 7,700 7,700 0 0 7,700 7,700 7,700 0 0 1 3 100 400
212 SDG
10,139,997 15,600 15,600 15,600 0 0 15,600 15,600 15,600 0 0 2 10 400 1,700
213 SDN
3,036,436 23,600 23,600 23,600 0 0 23,600 23,600 23,600 0 0 4 0 2,100 1,100
214 SDU
20,000,000 15,300 15,300 15,300 0 0 15,300 15,300 15,300 0 0 2 0 1,300 0
215 SEB
31,999,969 48,700 48,700 48,700 0 0 48,700 48,700 48,700 0 0 6 4 1,000 1,100
216 SED
10,000,000 24,300 24,200 24,300 0 0 24,600 24,200 24,300 3,100 75 15 7 5,800 35,200
217 SFN
3,000,000 18,100 18,100 18,100 0 0 18,100 18,100 18,100 0 0 6 0 3,900 100
218 SGC
7,147,580 105,000 105,200 104,900 -100 -0.1 105,500 104,900 105,200 1,200 126 14 17 1,500 1,500
219 SGD
4,137,000 22,900 21,000 21,000 -1,900 -8.3 21,000 21,000 21,000 2,200 46 2 5 6,000 2,600
220 SGH
12,364,100 24,200 24,200 24,200 0 0 24,200 24,200 24,200 0 0 1 1 300 100
221 SHE
11,502,516 9,700 9,700 9,500 -200 -2.06 9,700 9,500 9,600 20,200 194 7 34 33,400 29,400
222 SHN
129,607,147 6,100 6,200 6,100 0 0 6,200 5,900 6,000 800 5 8 13 1,900 7,500
223 SHS
813,156,748 13,400 13,500 13,500 100 0.75 13,700 13,300 13,500 17,149,600 231,779 1,314 3,739 23,685,300 20,551,100
224 SJ1
43,472,716 10,600 10,600 10,600 0 0 10,600 10,600 10,600 0 0 4 9 1,800 2,500
225 SJE
24,168,711 17,900 17,900 18,300 400 2.23 18,300 17,900 18,200 160,400 2,918 44 30 228,500 206,600
226 SLS
9,791,945 198,200 199,100 199,800 1,600 0.81 199,800 199,100 199,400 1,300 259 22 19 7,000 3,800
227 SMN
4,405,000 12,300 12,300 12,300 0 0 12,300 12,300 12,300 0 0 7 4 11,200 1,800
228 SMT
5,467,432 10,100 10,100 10,100 0 0 10,100 10,100 10,100 0 0 0 18 0 2,800
229 SPC
10,530,000 9,800 9,800 9,800 0 0 9,800 9,800 9,800 0 0 0 3 0 200
230 SPI
16,815,000 1,800 1,800 1,800 0 0 1,800 1,800 1,800 0 0 0 0 0 0
231 SRA
43,199,974 3,300 3,300 3,200 -100 -3.03 3,300 3,100 3,200 344,500 1,103 60 56 713,600 386,700
232 SSM
5,501,024 5,500 5,500 5,500 0 0 5,500 5,500 5,500 0 0 3 2 400 200
233 STC
5,665,530 16,600 17,400 17,000 400 2.41 17,400 17,000 17,200 800 14 6 6 1,500 4,000
234 STP
8,045,744 9,000 9,000 9,000 0 0 9,000 9,000 9,000 0 0 7 9 300 3,900
235 SVN
21,000,000 4,000 4,000 4,400 400 10 4,400 4,000 4,300 724,600 3,085 207 61 908,100 1,030,700
236 SZB
30,000,000 41,300 41,500 41,300 0 0 42,200 41,300 41,600 52,500 2,185 15 18 56,600 57,500
237 TA9
12,419,787 13,700 13,700 13,500 -200 -1.46 13,700 13,500 13,500 47,900 648 18 21 60,700 54,800
238 TBX
1,510,280 10,000 10,000 10,000 0 0 10,000 10,000 10,000 0 0 1 1 2,000 1,500
239 TD6
0 8,800 8,900 8,800 0 0 8,900 8,600 8,700 100,000 870 40 51 154,200 147,500
240 TDT
23,896,534 6,800 6,800 6,800 0 0 6,800 6,700 6,800 40,100 272 16 29 86,500 71,200
241 TET
5,702,940 27,100 27,100 27,100 0 0 27,100 27,100 27,100 0 0 0 0 0 0
242 TFC
16,829,994 78,300 78,400 77,200 -1,100 -1.4 78,500 77,200 77,500 11,000 853 8 52 14,300 19,300
243 THB
11,424,570 10,000 10,000 10,000 0 0 10,000 10,000 10,000 0 0 4 1 900 300
244 THD
384,999,972 27,900 28,100 28,000 100 0.36 28,100 27,800 27,800 6,900 192 30 40 9,700 9,700
245 THS
3,000,000 16,500 16,500 16,500 0 0 16,500 16,500 16,500 0 0 0 5 0 2,100
246 THT
24,569,052 8,300 8,400 8,400 100 1.2 8,400 8,300 8,300 4,000 33 27 37 24,200 54,700
247 TIG
193,606,205 7,200 7,200 7,500 300 4.17 7,500 7,200 7,300 1,808,000 13,266 369 322 2,403,300 2,704,800
248 TJC
8,600,000 19,700 19,700 19,700 0 0 19,700 19,700 19,700 0 0 0 6 0 1,100
249 TKU
7,255,744 14,900 13,500 13,500 -1,400 -9.4 13,500 13,500 13,500 2,100 28 2 6 3,700 5,300
250 TMB
15,000,000 70,000 69,500 69,600 -400 -0.57 69,600 69,200 69,500 1,000 70 24 21 1,800 2,000
251 TMC
12,400,000 7,600 7,600 7,600 0 0 7,600 7,600 7,600 0 0 3 3 1,500 1,300
252 TMX
6,000,000 9,100 10,000 9,300 200 2.2 10,000 9,000 9,100 5,900 53 5 2 6,700 36,400
253 TNG
122,601,206 21,400 21,200 20,900 -500 -2.34 21,200 20,200 20,700 2,418,100 50,150 585 310 2,235,500 2,413,100
254 TOT
9,207,842 17,800 17,700 17,700 -100 -0.56 17,700 17,700 17,700 100 2 11 14 4,500 9,500
255 TPH
2,095,985 12,200 11,000 11,000 -1,200 -9.84 11,000 11,000 11,000 800 9 2 1 2,000 900
256 TPP
45,000,000 10,000 10,000 10,000 0 0 10,000 10,000 10,000 0 0 4 8 4,200 6,100
257 TSB
6,745,480 35,000 35,800 35,100 100 0.29 35,800 34,900 35,000 2,700 95 10 19 4,000 4,000
258 TTC
5,992,348 6,400 6,400 6,400 0 0 6,400 6,400 6,400 0 0 13 19 3,100 5,700
259 TTH
37,374,846 2,700 2,600 2,600 -100 -3.7 2,700 2,600 2,600 104,900 276 60 100 674,200 282,600
260 TTL
41,908,000 7,600 8,200 8,200 600 7.89 8,200 8,200 8,200 200 2 3 2 5,400 1,700
261 TTT
4,570,210 31,500 30,900 30,200 -1,300 -4.13 30,900 30,200 30,500 6,000 183 7 5 8,300 7,800
262 TV3
9,517,303 11,600 11,500 11,600 0 0 11,600 11,500 11,600 4,000 46 16 10 11,400 7,200
263 TV4
19,846,016 14,500 14,500 14,500 0 0 14,500 14,500 14,500 100 1 14 3 6,500 1,000
264 TVC
110,610,670 9,200 9,200 9,200 0 0 9,300 9,200 9,200 137,900 1,274 50 136 241,600 306,400
265 TVD
44,962,864 10,600 10,600 10,700 100 0.94 10,700 10,600 10,600 22,500 239 51 58 46,400 60,400
266 TXM
7,000,000 4,600 4,600 4,600 0 0 4,600 4,600 4,600 300 1 7 11 35,000 8,900
267 UNI
15,617,632 7,900 7,900 8,200 300 3.8 8,300 7,900 8,200 22,700 187 6 10 23,700 51,200
268 V12
11,636,000 12,800 12,800 12,800 0 0 12,800 12,800 12,800 0 0 0 5 0 10,000
269 V21
11,999,789 6,500 6,500 6,500 0 0 6,500 6,300 6,500 6,200 40 3 11 12,100 11,800
270 VBC
7,499,972 20,300 20,300 20,300 0 0 20,300 20,300 20,300 0 0 4 5 2,500 16,400
271 VC1
12,000,000 10,000 10,000 10,000 0 0 10,000 10,000 10,000 100 1 2 4 1,500 3,700
272 VC2
68,769,410 7,600 7,600 7,900 300 3.95 8,000 7,500 7,700 1,440,200 11,117 123 163 1,796,900 1,827,800
273 VC3
125,150,939 28,300 28,200 28,500 200 0.71 28,900 28,100 28,400 789,800 22,457 50 23 816,100 816,400
274 VC6
9,679,686 27,700 27,800 25,000 -2,700 -9.75 27,800 25,000 26,400 200 5 5 8 1,700 4,200
275 VC7
96,090,870 8,800 8,800 8,900 100 1.14 9,100 8,800 9,000 442,800 3,971 92 146 526,500 673,300
276 VC9
17,000,000 4,100 4,100 4,100 0 0 4,100 4,100 4,100 200 1 18 17 3,300 40,200
277 VCC
24,000,000 9,000 9,000 9,300 300 3.33 9,300 9,000 9,000 32,000 288 4 5 39,500 54,500
278 VCM
6,000,000 8,000 8,000 8,000 0 0 8,000 8,000 8,000 200 2 3 4 1,000 4,500
279 VCS
160,000,000 49,700 49,700 49,100 -600 -1.21 50,700 48,800 49,400 204,600 10,112 114 240 223,100 212,100
280 VDL
14,657,150 10,700 10,700 10,700 0 0 10,700 10,700 10,700 0 0 0 1 0 200
281 VE1
6,000,000 3,400 3,500 3,400 0 0 3,500 3,400 3,400 6,100 21 8 7 31,600 45,300
282 VE3
1,319,710 8,000 8,200 8,200 200 2.5 8,200 8,200 8,200 100 1 1 7 200 1,000
283 VE4
1,028,000 259,400 259,400 259,400 0 0 259,400 259,400 259,400 0 0 0 0 0 0
284 VFS
120,000,000 22,000 22,000 20,900 -1,100 -5 22,000 20,500 20,900 2,804,100 58,600 537 576 2,457,800 2,493,000
285 VGP
8,214,692 29,900 29,500 30,100 200 0.67 30,200 29,500 29,900 19,500 584 17 11 20,100 28,000
286 VGS
55,932,126 27,000 27,000 27,000 0 0 27,300 26,700 27,000 1,077,200 29,115 408 288 1,265,500 1,079,000
287 VHE
33,140,000 4,100 4,100 4,100 0 0 4,200 4,100 4,100 80,500 330 45 59 231,200 171,900
288 VHL
25,000,000 11,000 11,000 11,000 0 0 11,000 11,000 11,000 3,400 37 3 6 5,900 8,600
289 VIF
350,000,000 16,700 17,400 16,900 200 1.2 17,400 16,900 17,300 10,800 186 14 15 16,200 15,700
290 VIG
45,133,300 6,400 6,400 6,400 0 0 6,500 6,300 6,400 87,200 556 125 145 269,700 212,700
291 VIT
50,000,000 18,300 18,300 18,500 200 1.09 18,500 18,300 18,500 22,500 416 20 4 35,800 35,000
292 VLA
3,995,996 11,000 11,000 11,000 0 0 11,000 11,000 11,000 0 0 2 7 600 300
293 VMC
26,134,132 6,500 6,500 6,400 -100 -1.54 6,500 6,300 6,400 1,200 8 23 19 7,800 5,600
294 VMS
9,000,000 19,000 19,000 19,000 0 0 19,000 19,000 19,000 500 10 7 3 3,100 1,700
295 VNC
10,499,955 64,100 64,900 65,000 900 1.4 66,500 64,900 65,300 10,500 685 18 27 13,500 11,500
296 VNF
31,715,880 13,800 13,900 13,800 0 0 14,000 13,800 13,800 16,400 227 20 37 39,800 22,200
297 VNR
182,391,455 21,300 21,300 21,500 200 0.94 21,500 21,300 21,300 46,800 999 57 21 46,100 45,100
298 VNT
16,699,497 24,400 24,400 24,400 0 0 24,400 24,400 24,400 0 0 6 0 2,200 100
299 VSA
14,096,486 23,300 23,300 22,900 -400 -1.72 23,400 22,900 23,000 13,900 320 10 16 13,400 14,900
300 VSM
3,354,996 14,500 14,500 14,500 0 0 14,500 14,500 14,500 800 12 9 5 2,500 10,500
301 VTC
4,534,696 8,300 8,300 8,300 0 0 8,300 8,300 8,300 900 7 7 5 5,700 8,300
302 VTH
7,899,989 7,900 7,900 7,900 0 0 7,900 7,900 7,900 11,700 92 6 7 34,400 25,800
303 VTJ
11,400,000 3,800 3,800 3,800 0 0 3,800 3,800 3,800 0 0 5 2 700 2,400
304 VTV
31,199,825 12,000 11,500 11,800 -200 -1.67 11,800 11,500 11,500 11,700 135 17 39 14,900 17,400
305 VTZ
76,159,833 16,600 16,600 16,900 300 1.81 16,900 16,100 16,600 2,030,700 33,643 61 21 2,029,300 2,006,500
306 WCS
2,500,000 353,300 379,400 379,400 26,100 7.39 379,400 379,400 379,400 500 190 8 3 800 800
307 WSS
50,300,000 5,100 5,100 5,100 0 0 5,100 4,900 5,100 900 5 14 29 14,800 8,400
308 X20
17,250,000 13,300 13,500 13,700 400 3.01 13,700 13,200 13,400 400 5 20 12 3,800 5,300
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 BAB
0 1,492,221 17,161
2 HUT
12,700 320,000 4,064
3 KSF
59,000 21,000 1,239
4 MST
0 450,000 2,610
5 NAG
12,400 100,000 1,240
6 PVI
52,000 212,000 11,024
7 SHS
0 71,400 965
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