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

STOCK INDEXES HNX

Index HNX-INDEX: 214.13 -1.08 (-0.5%)
Choose date  :   
TRANSACTION SUMMARY RESULTS HNX
  Volume Transaction value VNDm   Trading of shares traded
Number of orders (+/-)% Volume (+/-)%
Trading market 62,327,279 100% 856,497.872 100% Bid volume 35,304,800 -17.31% 76,210,800 -6.31%
Trading of shares traded 59,859,279 96.04% 828,015.872 96.67% Ask volume 59,554,800 14.82% 77,585,400 -4.75%
Trading of shares agreement 2,468,000 3.96% 28,482 3.33% Change Buy - Sell -24,250,000   -1,374,600  
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 8,700 8,700 8,500 -200 -2.3 8,800 8,100 8,278 1,199,600 9,931 1,301,100 1,304,400 1,328,900 1,480,300
2 ADC
3,977,936 19,500 19,500 19,500 0 0 19,500 19,500 19,500 0 0 2,200 900 1,200 1,100
3 ALT
6,172,523 11,700 11,700 11,700 0 0 11,700 11,700 11,700 100 1 7,900 3,200 6,900 8,300
4 AMC
2,850,000 17,100 17,100 17,100 0 0 17,100 17,100 17,100 0 0 500 2,200 500 2,000
5 AME
65,200,000 5,000 5,000 5,000 0 0 5,000 5,000 5,000 0 0 7,500 4,900 2,500 3,000
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 5,500 5,500 5,500 0 0 5,600 5,400 5,499 222,000 1,218 296,800 304,000 484,100 406,300
8 APS
83,000,000 5,300 5,300 5,300 0 0 5,400 5,200 5,286 270,500 1,431 378,100 442,400 542,100 503,500
9 ARM
3,111,283 28,200 28,200 28,200 0 0 28,200 28,200 28,200 0 0 0 0 0 0
10 ATS
3,500,000 16,000 16,000 16,000 0 0 16,000 16,000 16,000 0 0 0 0 0 0
11 BAB
958,021,843 11,300 11,000 11,000 -300 -2.65 11,300 11,000 11,031 4,700 52 33,800 43,100 18,100 21,500
12 BAX
8,200,000 36,900 36,900 36,900 0 0 36,900 36,900 36,900 0 0 1,400 1,200 300 400
13 BBS
6,000,000 12,200 12,200 12,200 0 0 12,200 12,200 12,200 0 0 0 0 0 0
14 BCC
123,209,812 7,000 7,000 7,000 0 0 7,000 6,900 6,938 18,100 126 142,000 94,200 101,700 93,900
15 BCF
33,897,213 40,000 40,000 40,000 0 0 40,000 39,900 39,986 1,600 64 2,300 24,600 3,800 27,200
16 BDB
1,126,474 8,100 8,100 8,100 0 0 8,100 8,100 8,100 0 0 0 0 0 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 43,900 43,900 43,600 -300 -0.68 44,200 43,200 43,614 20,700 902 9,800 23,400 21,300 23,900
19 BNA
31,249,394 7,200 7,300 7,300 100 1.39 7,300 7,200 7,284 72,700 530 73,000 266,100 130,200 152,400
20 BPC
3,800,000 13,300 13,300 13,300 0 0 13,300 13,300 13,300 0 0 0 0 0 0
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 10,300 11,300 11,300 1,000 9.71 11,300 11,300 11,300 200 2 3,600 400 1,200 700
23 BTS
123,559,858 5,100 5,100 5,100 0 0 5,100 5,100 5,100 0 0 8,100 107,100 5,600 15,700
24 BTW
9,360,000 40,200 40,200 40,200 0 0 40,200 40,200 40,200 0 0 2,300 700 2,200 1,700
25 BVS
72,233,937 30,700 31,000 30,400 -300 -0.98 31,000 30,400 30,725 362,600 11,143 94,700 567,700 380,900 367,300
26 BXH
3,012,040 12,600 12,600 12,600 0 0 12,600 12,600 12,600 100 1 2,300 1,300 400 1,400
27 C69
61,799,972 6,000 6,000 6,000 0 0 6,100 5,900 5,996 224,200 1,340 289,900 441,100 392,000 414,700
28 CAG
13,800,000 8,000 8,000 8,000 0 0 8,000 7,900 7,992 5,800 46 11,900 8,900 7,600 8,100
29 CAN
5,000,000 44,400 44,400 44,400 0 0 44,400 44,400 44,400 0 0 100 1,100 100 1,100
30 CAP
15,269,965 36,800 36,300 37,600 800 2.17 37,600 36,300 37,443 18,800 704 19,600 31,700 21,900 21,100
31 CAR
5,059,098 21,900 21,900 21,900 0 0 21,900 21,900 21,900 0 0 0 0 0 0
32 CCR
24,501,817 12,900 12,100 12,600 -300 -2.33 12,600 12,100 12,280 1,300 16 6,700 2,000 4,200 4,900
33 CDN
99,000,000 31,000 31,100 31,500 500 1.61 31,500 31,100 31,315 4,000 125 21,500 7,400 5,800 5,200
34 CEO
540,406,432 12,800 12,900 12,800 0 0 13,200 12,600 12,888 8,920,200 114,939 2,697,800 5,843,700 10,187,300 10,093,500
35 CET
6,050,000 4,100 4,200 4,300 200 4.88 4,500 4,200 4,396 18,900 84 42,700 300 23,800 22,100
36 CIA
19,709,904 9,600 9,600 9,700 100 1.04 9,700 9,500 9,594 13,000 125 12,100 14,300 17,000 17,000
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 14,500 14,500 14,500 0 0 14,500 14,500 14,500 100 1 0 0 0 0
39 CLH
12,000,000 23,500 23,500 23,700 200 0.85 23,700 23,000 23,411 19,500 456 23,000 28,100 27,700 28,600
40 CLM
11,000,000 78,000 82,400 82,400 4,400 5.64 82,400 82,400 82,400 100 8 1,500 1,800 500 1,800
41 CMC
4,561,050 6,800 6,800 6,800 0 0 7,000 6,800 6,858 6,000 41 62,700 1,700 68,700 11,500
42 CMS
25,452,500 7,000 7,000 7,700 700 10 7,700 7,000 7,594 258,400 1,967 127,300 1,300 333,800 259,600
43 CPC
4,303,050 19,500 19,400 19,000 -500 -2.56 19,400 19,000 19,144 2,900 56 4,200 70,100 4,600 5,600
44 CSC
37,408,982 19,400 19,400 19,900 500 2.58 19,900 19,400 19,732 50,700 1,001 46,700 39,600 51,700 70,600
45 CST
42,846,773 16,000 16,000 16,200 200 1.25 16,300 16,000 16,219 84,700 1,374 140,800 29,100 108,900 104,300
46 CTB
13,680,000 25,500 25,400 26,800 1,300 5.1 26,800 25,400 25,988 2,800 73 3,000 4,100 3,300 4,100
47 CTP
12,099,992 19,300 19,400 21,200 1,900 9.84 21,200 19,400 20,881 408,700 8,459 330,700 16,800 429,200 441,000
48 CTT
4,697,351 16,400 16,200 16,200 -200 -1.22 16,200 16,200 16,200 200 3 1,000 1,700 1,200 1,900
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 7,600 7,600 7,600 0 0 7,600 7,600 7,600 0 0 0 0 0 0
51 D11
7,338,138 9,800 9,800 10,300 500 5.1 10,300 9,800 9,836 8,700 85 11,100 82,000 16,700 11,100
52 DAD
5,000,000 18,400 18,400 18,400 0 0 18,400 18,400 18,400 0 0 3,000 6,000 2,000 3,100
53 DAE
1,925,658 15,400 15,400 15,400 0 0 15,400 15,400 15,400 0 0 200 600 200 600
54 DC2
10,975,650 7,300 7,400 7,400 100 1.37 7,400 7,400 7,400 3,400 25 500 11,300 3,900 8,600
55 DDG
59,839,886 2,700 2,700 2,700 0 0 2,700 2,600 2,619 292,500 767 286,600 694,500 579,100 835,200
56 DHP
9,492,200 11,400 11,300 11,400 0 0 11,400 11,300 11,333 8,800 100 10,500 8,600 12,100 11,500
57 DHT
82,341,773 83,700 85,000 83,700 0 0 85,000 82,800 83,571 6,100 508 80,000 38,000 9,300 7,300
58 DIH
6,879,164 15,500 15,700 15,600 100 0.65 15,700 15,300 15,400 4,600 71 13,000 8,900 11,000 6,800
59 DL1
106,236,094 8,100 8,900 8,300 200 2.47 8,900 8,100 8,472 7,297,300 61,860 2,507,500 2,439,000 8,104,800 8,104,700
60 DNC
8,027,780 70,600 70,000 70,000 -600 -0.85 70,000 70,000 70,000 100 7 200 300 100 200
61 DNP
140,974,846 18,400 18,700 18,700 300 1.63 18,700 18,700 18,700 100 2 1,000 6,000 500 700
62 DP3
21,499,933 53,800 53,800 53,900 100 0.19 53,900 53,500 53,723 7,600 408 11,700 8,000 11,100 10,900
63 DS3
10,669,730 5,500 5,300 5,300 -200 -3.64 5,400 5,300 5,329 4,400 23 6,200 17,500 8,600 14,400
64 DST
32,300,000 5,300 5,200 5,800 500 9.43 5,800 5,100 5,641 427,200 2,419 448,100 56,800 602,300 418,100
65 DTD
57,488,785 18,200 18,300 18,100 -100 -0.55 18,600 17,600 18,046 330,400 5,957 537,300 329,500 452,200 385,700
66 DTG
8,352,573 19,000 19,100 18,800 -200 -1.05 19,100 17,900 18,467 2,300 42 3,000 6,000 2,800 3,200
67 DTK
682,767,475 12,800 12,800 12,400 -400 -3.13 12,800 12,400 12,550 400 5 17,500 10,100 1,800 3,800
68 DVM
42,779,916 7,000 6,900 6,900 -100 -1.43 7,000 6,900 6,925 116,900 809 168,600 335,900 249,000 300,000
69 DXP
59,910,133 9,500 9,500 9,400 -100 -1.05 9,500 9,300 9,391 116,900 1,098 271,600 294,100 275,600 214,300
70 EBS
10,219,484 10,900 10,500 10,900 0 0 10,900 10,100 10,364 6,000 61 11,000 3,400 10,300 11,200
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 24,900 24,900 25,000 100 0.4 25,000 24,900 24,920 1,800 45 7,600 9,900 7,600 9,500
73 EVS
164,800,618 5,600 5,600 5,600 0 0 5,700 5,600 5,610 83,200 467 90,800 197,400 132,000 146,800
74 FID
24,715,958 1,400 1,300 1,500 100 7.14 1,500 1,300 1,423 1,615,800 2,352 879,200 545,300 2,495,000 2,161,100
75 GDW
9,500,000 32,100 32,500 32,400 300 0.93 32,500 32,400 32,475 3,100 101 1,400 4,000 4,000 5,200
76 GIC
12,120,000 15,500 15,500 15,500 0 0 15,500 15,500 15,500 0 0 8,100 3,000 5,200 300
77 GKM
31,434,237 3,300 3,400 3,500 200 6.06 3,500 3,300 3,423 207,600 706 290,300 395,300 394,100 654,000
78 GLT
10,456,092 35,800 35,800 35,800 0 0 35,800 35,800 35,800 0 0 200 11,500 200 6,400
79 GMA
19,999,999 56,500 56,500 56,500 0 0 56,500 56,500 56,500 0 0 0 0 0 0
80 GMX
9,040,697 17,400 17,400 17,400 0 0 17,400 17,400 17,400 0 0 5,900 9,100 1,600 2,100
81 HAD
4,000,000 15,000 15,000 15,000 0 0 15,000 15,000 15,000 0 0 700 5,900 700 5,900
82 HAT
3,123,000 44,000 42,000 43,800 -200 -0.45 43,800 42,000 42,450 5,500 231 1,000 3,500 5,900 6,400
83 HBS
32,999,980 6,400 6,400 6,200 -200 -3.13 6,500 6,200 6,344 24,100 151 178,400 90,800 136,600 60,900
84 HCC
6,518,586 18,500 18,000 18,800 300 1.62 18,800 18,000 18,329 1,100 20 35,400 22,300 4,200 3,000
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 4,300 4,300 4,300 0 0 4,300 4,200 4,238 39,700 167 21,200 14,900 57,300 47,700
87 HEV
1,000,000 21,900 21,900 21,900 0 0 21,900 21,900 21,900 0 0 0 0 0 0
88 HGM
12,600,000 314,100 309,000 314,700 600 0.19 317,000 309,000 314,804 2,700 850 3,000 7,000 3,500 3,400
89 HHC
16,425,000 131,600 131,600 131,600 0 0 131,600 131,600 131,600 0 0 0 0 0 0
90 HJS
20,999,900 29,700 29,000 29,000 -700 -2.36 29,100 29,000 29,050 200 6 21,200 37,800 17,200 24,100
91 HKT
6,135,029 8,700 8,700 8,700 0 0 8,700 8,700 8,700 0 0 700 27,800 700 4,400
92 HLC
25,415,199 11,800 11,400 11,800 0 0 11,800 11,400 11,589 3,200 37 2,700 6,100 4,500 6,000
93 HLD
31,599,961 11,800 12,000 11,700 -100 -0.85 12,000 11,700 11,822 31,100 367 21,200 19,100 40,200 45,100
94 HMH
13,199,847 17,000 16,200 16,300 -700 -4.12 16,300 16,200 16,289 41,000 665 37,200 9,600 66,200 51,500
95 HMR
5,612,444 11,800 11,800 11,900 100 0.85 12,000 11,500 11,680 38,500 449 40,700 34,600 48,000 50,800
96 HOM
74,769,131 4,000 3,900 3,900 -100 -2.5 3,900 3,900 3,900 17,200 67 73,400 52,100 90,600 87,200
97 HTC
16,499,993 26,000 26,000 26,000 0 0 26,000 26,000 26,000 0 0 0 0 0 0
98 HUT
892,511,965 12,800 12,800 12,600 -200 -1.56 12,900 12,600 12,686 1,059,900 13,434 683,700 692,800 1,422,500 1,252,000
99 HVT
27,470,046 31,700 31,500 31,300 -400 -1.26 31,900 31,000 31,341 62,200 1,948 63,400 41,200 74,000 82,100
100 ICG
20,000,000 8,700 8,500 8,600 -100 -1.15 8,900 8,300 8,526 35,800 304 54,200 36,700 57,000 63,300
101 IDC
329,999,929 39,000 39,000 38,700 -300 -0.77 39,400 38,300 38,665 2,229,600 86,225 740,400 1,297,900 2,349,000 2,499,900
102 IDJ
173,490,193 4,100 4,100 4,100 0 0 4,200 4,100 4,112 816,900 3,351 531,700 1,768,700 1,323,200 1,442,600
103 IDV
35,858,385 25,500 25,500 25,500 0 0 25,500 25,200 25,459 21,200 540 19,800 23,900 31,100 33,900
104 INC
1,800,000 29,200 29,200 29,200 0 0 29,200 29,200 29,200 0 0 0 0 0 0
105 INN
18,000,000 60,500 60,500 60,500 0 0 60,500 60,500 60,500 0 0 22,000 5,900 20,900 12,300
106 IPA
213,835,775 12,700 12,800 12,400 -300 -2.36 12,800 12,400 12,574 127,400 1,599 86,900 185,000 168,000 140,100
107 ITQ
31,843,305 2,400 2,400 2,400 0 0 2,500 2,400 2,441 67,600 165 427,500 466,600 435,100 524,000
108 IVS
104,923,336 9,500 9,400 9,400 -100 -1.05 9,500 9,200 9,383 36,400 344 131,200 164,900 59,700 67,500
109 KDM
7,596,981 12,500 12,200 12,800 300 2.4 12,900 12,200 12,667 17,700 221 15,800 88,500 20,300 28,200
110 KHS
12,090,969 22,700 23,300 24,900 2,200 9.69 24,900 23,200 24,290 68,800 1,684 25,400 18,000 55,600 70,300
111 KKC
5,200,000 5,700 5,700 5,800 100 1.75 5,800 5,600 5,678 5,600 32 8,000 300 12,200 6,100
112 KMT
9,846,562 10,000 10,000 10,000 0 0 10,000 10,000 10,000 0 0 100 100 100 100
113 KSD
12,000,000 5,000 4,500 5,000 0 0 5,000 4,500 4,700 1,100 5 6,000 5,700 6,900 1,600
114 KSF
300,000,000 64,700 65,000 63,900 -800 -1.24 65,000 62,500 64,174 17,800 1,141 2,300 8,700 17,300 18,400
115 KSQ
30,000,000 1,700 1,600 1,600 -100 -5.88 1,800 1,600 1,634 1,244,000 2,015 143,600 188,300 1,367,400 1,412,100
116 KST
5,992,020 13,800 13,800 13,800 0 0 13,800 13,800 13,800 0 0 200 3,100 200 1,100
117 KSV
200,000,000 189,000 189,000 189,700 700 0.37 189,700 184,000 186,684 36,900 6,889 29,600 12,500 38,800 38,500
118 KTS
5,070,000 47,600 49,600 49,200 1,600 3.36 49,600 48,300 49,175 600 30 15,700 3,400 1,300 1,200
119 L14
30,859,515 28,300 28,300 28,500 200 0.71 28,800 28,000 28,428 160,500 4,558 70,700 113,000 175,600 164,200
120 L18
38,116,528 33,300 33,400 33,000 -300 -0.9 33,600 33,000 33,206 49,700 1,648 23,100 121,600 61,500 53,000
121 L40
3,600,000 41,100 41,200 41,100 0 0 41,200 41,000 41,114 30,300 1,245 15,400 7,600 33,500 36,700
122 LAS
112,856,400 19,700 19,700 19,600 -100 -0.51 19,800 19,300 19,515 959,300 18,741 430,100 728,200 981,800 1,017,200
123 LBE
1,999,934 29,000 31,000 27,000 -2,000 -6.9 31,000 27,000 29,633 1,100 32 2,100 2,600 3,200 3,100
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 12,300 11,500 12,000 -300 -2.44 12,300 11,500 12,033 15,200 183 69,400 31,900 15,200 13,300
126 LHC
14,400,000 73,800 72,000 73,700 -100 -0.14 73,700 72,000 72,475 6,000 434 10,900 37,100 10,100 11,300
127 LIG
95,084,569 2,800 2,700 2,700 -100 -3.57 2,800 2,700 2,720 88,000 238 387,100 1,243,600 475,100 1,049,700
128 MAC
15,139,745 24,000 22,300 25,000 1,000 4.17 25,000 22,300 23,325 1,500 34 23,700 16,100 2,700 6,200
129 MAS
4,267,683 35,000 35,000 35,000 0 0 35,000 35,000 35,000 0 0 600 500 600 500
130 MBG
120,218,540 3,100 3,100 3,100 0 0 3,200 3,100 3,115 224,500 699 335,100 714,900 522,000 655,100
131 MBS
572,812,981 26,900 27,000 26,600 -300 -1.12 27,100 26,500 26,721 2,057,100 54,948 1,147,000 2,994,400 2,573,900 2,370,500
132 MCC
5,016,124 12,500 12,500 12,500 0 0 12,500 12,500 12,500 0 0 0 0 0 0
133 MCF
10,777,838 8,600 8,500 8,500 -100 -1.16 8,600 8,500 8,506 19,100 163 12,200 54,100 29,600 26,200
134 MCO
4,103,929 8,700 8,300 8,600 -100 -1.15 8,800 8,300 8,681 19,200 167 28,100 43,800 43,000 59,000
135 MDC
21,418,346 11,000 11,000 10,800 -200 -1.82 11,200 10,700 10,904 9,000 98 19,700 15,400 21,900 14,200
136 MED
12,410,000 26,000 27,300 27,300 1,300 5 28,200 27,300 27,750 200 6 100 2,900 300 800
137 MEL
15,000,000 6,200 6,200 6,200 0 0 6,200 6,200 6,200 0 0 1,300 1,500 1,300 2,000
138 MIC
5,544,946 17,400 17,400 17,200 -200 -1.15 17,400 16,800 17,026 4,400 75 9,100 22,500 8,200 9,300
139 MKV
5,000,038 9,300 9,300 9,300 0 0 9,300 9,300 9,300 0 0 3,800 11,000 3,000 2,700
140 MST
76,004,301 5,700 5,700 5,600 -100 -1.75 5,700 5,600 5,628 842,300 4,733 728,300 1,725,700 1,147,000 1,787,700
141 MVB
105,000,000 21,200 20,000 20,100 -1,100 -5.19 22,000 19,300 20,179 33,300 669 32,500 30,100 44,300 33,900
142 NAG
34,177,769 15,200 15,200 15,100 -100 -0.66 15,300 14,600 14,877 930,900 13,818 169,000 442,400 893,800 987,700
143 NAP
21,517,200 9,500 8,700 8,700 -800 -8.42 8,700 8,700 8,700 400 3 0 0 0 0
144 NBC
36,999,124 10,000 9,900 9,900 -100 -1 10,000 9,900 9,917 32,300 320 47,300 131,800 44,700 47,100
145 NBP
12,865,500 11,500 11,600 11,600 100 0.87 11,600 11,600 11,600 100 1 300 600 400 500
146 NBW
10,900,000 31,100 32,900 32,900 1,800 5.79 32,900 32,000 32,440 2,900 94 10,700 2,600 9,600 5,200
147 NDN
71,657,936 8,700 8,700 8,700 0 0 8,800 8,600 8,662 165,200 1,434 54,300 140,300 199,500 200,600
148 NDX
9,987,557 4,900 4,900 4,900 0 0 4,900 4,900 4,900 1,000 5 21,300 55,500 11,300 10,800
149 NET
22,398,374 79,200 79,400 79,200 0 0 79,400 79,200 79,367 1,200 95 1,900 10,800 2,100 2,300
150 NFC
15,731,260 42,300 42,500 46,500 4,200 9.93 46,500 42,500 45,428 20,200 921 3,700 100 20,100 19,700
151 NHC
3,041,542 22,000 22,000 22,000 0 0 22,000 22,000 22,000 0 0 700 2,300 700 1,400
152 NRC
92,597,762 4,500 4,500 4,500 0 0 4,600 4,500 4,501 1,105,800 4,976 427,300 958,600 1,461,300 1,767,500
153 NSH
20,693,437 4,100 4,100 4,100 0 0 4,200 4,000 4,100 79,800 327 57,600 99,200 71,900 93,800
154 NST
11,202,003 11,400 11,400 11,400 0 0 11,400 11,400 11,400 0 0 2,200 6,500 2,200 3,500
155 NTH
10,802,053 55,000 56,000 56,000 1,000 1.82 56,000 56,000 56,000 200 11 500 1,500 600 1,800
156 NTP
142,532,284 70,800 70,700 71,400 600 0.85 71,600 70,700 71,046 286,900 20,389 80,200 152,800 274,800 301,300
157 NVB
1,177,984,751 10,300 10,400 10,500 200 1.94 10,800 10,300 10,535 345,100 3,630 851,900 471,100 489,000 465,600
158 OCH
200,000,000 5,700 5,700 5,600 -100 -1.75 5,700 5,500 5,594 96,400 541 68,100 33,300 156,600 126,000
159 ONE
7,960,310 5,100 5,100 5,200 100 1.96 5,200 5,100 5,125 7,000 36 15,300 22,200 13,000 13,100
160 PBP
4,799,516 12,200 12,200 12,400 200 1.64 12,400 12,000 12,200 2,900 35 7,200 17,100 7,500 14,300
161 PCE
10,000,000 20,700 20,100 21,000 300 1.45 21,000 20,100 20,550 1,100 23 6,900 20,600 4,200 5,100
162 PCG
18,870,000 2,700 2,700 2,800 100 3.7 2,800 2,500 2,577 54,900 138 19,800 50,100 72,300 102,600
163 PCH
24,199,964 15,000 15,000 15,600 600 4 15,600 15,000 15,341 161,000 2,470 439,300 187,900 175,400 178,700
164 PCT
50,035,493 11,500 11,500 11,400 -100 -0.87 11,500 11,300 11,411 17,100 195 8,700 33,300 18,700 23,500
165 PDB
8,909,981 13,000 12,700 12,900 -100 -0.77 13,000 12,700 12,767 16,700 213 90,600 11,600 59,500 47,800
166 PEN
5,000,000 7,200 7,200 7,200 0 0 7,200 7,200 7,200 0 0 0 0 0 0
167 PGN
9,464,859 6,500 6,500 6,300 -200 -3.08 6,500 6,200 6,337 214,900 1,361 171,000 152,700 260,800 252,000
168 PGS
50,000,000 32,700 32,700 32,700 0 0 32,700 32,700 32,700 0 0 1,300 12,300 1,300 1,200
169 PGT
9,241,801 10,100 9,800 9,800 -300 -2.97 11,100 9,300 9,687 64,500 611 2,400 32,400 66,500 68,900
170 PHN
7,253,911 71,000 71,000 71,000 0 0 71,000 71,000 71,000 0 0 300 100 300 200
171 PIA
3,900,000 25,900 25,900 25,900 0 0 25,900 25,900 25,900 0 0 1,500 100 1,500 600
172 PIC
33,339,891 24,900 24,900 24,900 0 0 24,900 24,900 24,900 0 0 0 0 0 0
173 PJC
7,326,928 27,400 29,800 29,800 2,400 8.76 30,100 29,700 29,850 3,700 111 1,400 300 4,400 4,200
174 PLC
80,798,839 26,200 26,500 26,300 100 0.38 26,500 25,900 26,138 345,400 9,030 460,700 430,900 399,200 404,400
175 PMB
12,000,000 11,500 11,500 10,900 -600 -5.22 11,500 10,700 10,949 41,900 459 37,200 51,200 65,800 40,300
176 PMC
9,332,573 111,800 112,000 111,800 0 0 112,000 111,800 111,933 1,700 190 2,900 3,400 3,200 3,500
177 PMP
4,200,000 13,100 12,000 12,000 -1,100 -8.4 12,000 12,000 12,000 800 10 2,600 800 2,000 1,700
178 PMS
7,227,662 36,000 36,000 36,000 0 0 36,000 36,000 36,000 1,200 43 3,000 7,700 3,200 2,700
179 POT
19,430,006 15,900 15,000 15,000 -900 -5.66 15,500 15,000 15,250 1,400 21 8,500 2,100 9,900 2,300
180 PPE
2,000,000 15,300 15,300 15,300 0 0 15,300 15,300 15,300 0 0 0 0 0 0
181 PPP
8,799,991 20,000 20,000 20,000 0 0 20,000 20,000 20,000 0 0 6,000 1,300 5,100 4,300
182 PPS
15,000,000 11,800 10,900 11,200 -600 -5.08 11,200 10,900 11,050 200 2 2,900 3,500 900 3,700
183 PPT
18,189,988 13,400 12,500 13,300 -100 -0.75 13,500 12,500 13,217 149,300 1,964 69,400 45,800 155,900 155,800
184 PPY
9,343,974 9,300 9,300 9,100 -200 -2.15 9,500 9,100 9,325 5,100 48 4,600 15,900 8,200 8,000
185 PRC
1,200,000 40,800 43,800 44,800 4,000 9.8 44,800 40,800 43,696 39,300 1,723 7,700 1,400 40,200 40,300
186 PRE
104,400,000 20,000 22,000 20,000 0 0 22,000 20,000 20,239 12,800 257 27,500 13,700 15,400 13,200
187 PSC
7,200,000 12,000 12,000 12,000 0 0 12,000 12,000 12,000 0 0 2,000 1,900 2,000 1,400
188 PSD
51,827,894 11,200 11,400 11,500 300 2.68 11,600 11,200 11,472 211,200 2,415 52,900 301,200 235,000 249,100
189 PSE
12,500,000 11,700 11,700 11,500 -200 -1.71 11,700 11,400 11,581 27,800 324 16,500 22,500 32,200 32,000
190 PSI
59,841,300 6,700 6,700 6,600 -100 -1.49 6,800 6,600 6,667 99,900 665 120,300 248,100 91,400 109,500
191 PSW
17,000,000 8,100 8,100 7,900 -200 -2.47 8,100 7,800 7,923 21,100 166 60,900 54,700 79,900 38,000
192 PTD
4,999,933 5,000 5,000 5,000 0 0 5,000 5,000 5,000 0 0 0 0 0 0
193 PTI
120,592,129 21,000 21,000 21,000 0 0 21,000 20,500 20,833 6,200 130 5,900 14,500 8,700 8,500
194 PTS
5,568,000 10,000 9,900 10,000 0 0 10,000 9,800 9,867 3,000 30 58,400 35,000 6,200 21,000
195 PTX
6,432,453 21,500 21,300 19,500 -2,000 -9.3 21,500 19,500 20,956 4,700 100 800 2,600 5,500 6,000
196 PV2
37,350,000 2,500 2,500 2,500 0 0 2,600 2,400 2,503 345,500 864 322,400 255,000 651,700 643,900
197 PVB
21,599,998 26,500 26,700 26,300 -200 -0.75 26,700 26,100 26,417 152,600 4,032 149,700 112,300 156,900 159,800
198 PVC
81,194,463 9,200 9,300 9,000 -200 -2.17 9,700 9,000 9,178 666,400 6,101 408,500 976,800 911,700 815,800
199 PVG
39,998,522 6,200 6,300 6,300 100 1.61 6,300 6,100 6,228 136,300 846 66,100 86,100 151,400 137,200
200 PVI
234,241,867 56,000 56,900 55,200 -800 -1.43 56,900 55,100 55,987 20,800 1,165 329,000 68,000 77,400 32,500
201 PVS
477,966,290 27,000 27,100 26,600 -400 -1.48 27,400 26,600 26,831 2,607,900 69,939 1,318,800 2,130,700 3,208,500 2,607,500
202 QHD
5,524,716 34,200 34,200 34,200 0 0 34,200 34,200 34,200 0 0 0 0 0 0
203 QST
3,240,000 19,800 19,800 19,800 0 0 19,800 19,800 19,800 0 0 0 0 0 0
204 QTC
2,700,000 17,900 17,900 17,900 0 0 17,900 17,900 17,900 0 0 200 700 200 600
205 RCL
13,858,714 14,300 14,300 14,300 0 0 14,300 14,300 14,300 0 0 1,500 8,500 1,500 4,000
206 S55
10,000,000 59,000 59,000 59,000 0 0 59,000 59,000 59,000 0 0 200 2,100 200 1,000
207 S99
99,134,331 6,800 6,800 6,700 -100 -1.47 6,800 6,600 6,694 43,000 287 112,900 161,400 97,800 77,800
208 SAF
12,046,590 54,800 54,300 54,300 -500 -0.91 54,300 54,300 54,300 100 5 11,600 3,200 700 1,300
209 SCG
85,000,000 66,600 66,600 66,200 -400 -0.6 66,800 66,200 66,438 18,700 1,242 2,800 5,500 19,900 23,800
210 SCI
30,491,409 6,400 6,400 6,400 0 0 6,500 6,400 6,406 13,700 88 83,100 60,800 37,500 50,300
211 SD5
25,999,848 8,000 8,000 8,200 200 2.5 8,200 8,000 8,132 32,600 265 54,400 24,900 62,700 61,400
212 SD9
34,234,000 11,700 11,500 11,600 -100 -0.85 11,600 11,500 11,575 11,600 134 68,400 7,000 35,500 25,300
213 SDA
26,206,158 4,300 4,400 4,400 100 2.33 4,400 4,300 4,325 50,500 218 113,200 129,900 109,600 127,200
214 SDC
2,609,710 7,900 7,900 7,900 0 0 7,900 7,900 7,900 0 0 1,200 300 1,200 300
215 SDG
10,139,997 14,000 14,000 14,000 0 0 14,000 14,000 14,000 0 0 400 300 400 300
216 SDN
3,036,436 25,600 25,700 25,700 100 0.39 25,700 25,700 25,700 100 3 100 1,100 200 300
217 SDU
20,000,000 19,800 19,800 19,800 0 0 19,800 19,800 19,800 0 0 0 0 0 0
218 SEB
31,999,969 48,400 48,300 47,100 -1,300 -2.69 48,300 47,100 47,700 200 10 8,100 6,200 5,800 1,800
219 SED
10,000,000 26,100 26,400 26,300 200 0.77 26,400 26,000 26,205 35,300 925 11,600 23,000 38,700 41,500
220 SFN
3,000,000 20,200 18,700 18,700 -1,500 -7.43 18,700 18,700 18,700 100 2 0 0 0 0
221 SGC
7,147,580 112,900 113,000 112,800 -100 -0.09 113,000 108,500 111,117 4,000 439 4,700 1,600 5,200 4,800
222 SGD
4,137,000 11,000 11,000 11,000 0 0 11,000 11,000 11,000 0 0 1,200 3,200 1,200 3,100
223 SGH
12,364,100 31,000 28,000 28,000 -3,000 -9.68 28,000 28,000 28,000 100 3 0 0 0 0
224 SHE
11,502,516 9,100 9,100 9,100 0 0 9,100 9,100 9,100 100 1 3,400 19,100 2,800 12,900
225 SHN
129,607,147 5,800 5,700 5,800 0 0 5,800 5,600 5,717 800 5 4,100 6,500 2,300 4,100
226 SHS
813,156,748 12,500 12,500 12,300 -200 -1.6 12,600 12,300 12,453 7,300,500 90,970 4,281,100 13,512,100 10,294,800 10,533,300
227 SJ1
43,472,716 10,800 10,800 10,800 0 0 10,800 10,800 10,800 0 0 1,500 7,100 1,500 1,900
228 SJE
24,168,711 22,500 22,500 22,000 -500 -2.22 22,500 21,900 22,145 69,400 1,536 10,900 34,600 75,800 82,500
229 SLS
9,791,945 199,500 199,500 199,800 300 0.15 199,800 199,000 199,327 4,800 957 8,400 7,500 5,300 6,100
230 SMN
4,405,000 12,500 12,600 12,600 100 0.8 12,600 12,600 12,600 200 3 2,600 5,500 2,100 4,900
231 SMT
5,467,432 9,700 8,800 8,800 -900 -9.28 10,000 8,800 9,124 16,100 142 15,400 33,600 700 7,400
232 SPC
10,530,000 9,400 9,400 9,400 0 0 9,400 9,400 9,400 0 0 0 0 0 0
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 4,600 4,600 4,200 -400 -8.7 4,800 4,200 4,240 146,200 626 72,100 1,882,400 202,100 225,200
235 SSM
5,501,024 5,800 5,800 5,800 0 0 5,800 5,800 5,800 0 0 2,300 3,000 2,300 3,000
236 STC
5,665,530 16,800 16,800 16,800 0 0 16,800 16,800 16,800 0 0 1,800 7,100 300 700
237 STP
8,045,744 8,400 9,200 9,200 800 9.52 9,200 9,200 9,200 200 2 3,500 300 500 600
238 SVN
21,000,000 7,100 6,500 6,400 -700 -9.86 7,000 6,400 6,432 2,233,600 14,363 500 666,800 2,233,100 2,679,100
239 SZB
30,000,000 39,000 38,500 38,900 -100 -0.26 38,900 38,100 38,500 900 35 6,900 11,700 3,300 6,200
240 TA9
12,419,787 13,300 13,500 13,300 0 0 13,500 13,000 13,134 21,100 277 24,000 20,200 35,200 38,800
241 TBX
1,510,280 20,100 20,100 20,100 0 0 20,100 20,100 20,100 0 0 0 0 0 0
242 TDT
23,896,534 7,000 6,900 7,000 0 0 7,000 6,800 6,942 33,200 231 39,500 77,800 37,200 43,200
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 78,800 78,800 78,500 -300 -0.38 78,800 77,000 77,989 7,500 586 8,100 98,300 9,100 11,000
245 THB
11,424,570 13,000 13,000 13,000 0 0 13,000 13,000 13,000 0 0 0 0 0 0
246 THD
384,999,972 28,400 28,400 28,400 0 0 28,400 28,000 28,243 5,400 152 13,600 13,300 5,700 6,700
247 THS
3,000,000 14,000 14,000 14,000 0 0 14,000 14,000 14,000 100 1 0 0 0 0
248 THT
24,569,052 9,200 9,400 9,200 0 0 9,400 9,000 9,122 49,500 447 86,500 35,000 61,800 76,300
249 TIG
193,606,205 6,600 6,600 6,700 100 1.52 6,800 6,600 6,703 810,600 5,434 675,800 964,700 1,338,200 1,235,900
250 TJC
8,600,000 20,000 20,000 20,000 0 0 20,000 20,000 20,000 0 0 0 0 0 0
251 TKU
7,255,744 16,200 16,200 16,200 0 0 16,200 16,200 16,200 0 0 0 0 0 0
252 TMB
15,000,000 71,000 70,000 70,400 -600 -0.85 70,400 67,000 68,546 2,900 198 22,900 17,700 7,800 3,100
253 TMC
12,400,000 8,200 8,200 8,200 0 0 8,200 8,200 8,200 700 6 1,200 2,600 1,500 1,300
254 TMX
6,000,000 9,500 9,500 9,500 0 0 9,500 9,500 9,500 800 8 500 200 1,300 1,100
255 TNG
122,601,206 17,800 17,600 17,800 0 0 18,100 17,600 17,795 790,300 14,085 620,900 681,000 892,200 852,600
256 TOT
9,207,842 17,400 17,400 17,400 0 0 17,400 17,400 17,400 0 0 4,300 16,200 1,100 1,700
257 TPH
2,095,985 13,500 13,500 13,500 0 0 13,500 13,500 13,500 0 0 0 0 0 0
258 TPP
45,000,000 9,700 9,700 9,700 0 0 9,700 9,700 9,700 0 0 4,500 300 4,200 400
259 TSB
6,745,480 34,000 34,000 33,500 -500 -1.47 34,000 33,500 33,771 700 24 10,300 10,900 1,400 2,100
260 TTC
5,992,348 8,800 8,800 8,800 0 0 8,800 8,800 8,800 100 1 2,600 8,000 2,700 3,000
261 TTH
37,374,846 2,400 2,400 2,400 0 0 2,500 2,300 2,400 165,800 398 534,800 366,100 690,400 580,000
262 TTL
41,908,000 7,800 7,300 7,100 -700 -8.97 7,300 7,100 7,162 7,800 56 12,900 6,000 20,700 18,000
263 TTT
4,570,210 30,200 30,700 30,700 500 1.66 30,700 30,700 30,700 500 15 9,800 5,800 6,400 2,500
264 TV3
9,517,303 11,800 11,800 11,800 0 0 11,800 11,800 11,800 1,000 12 11,500 5,900 7,400 7,400
265 TV4
19,846,016 14,500 14,300 14,200 -300 -2.07 14,400 14,200 14,257 1,800 26 6,100 14,500 4,000 13,100
266 TVC
110,610,670 7,800 7,800 7,900 100 1.28 7,900 7,800 7,852 147,000 1,156 259,600 166,300 307,200 262,500
267 TVD
44,962,864 11,100 11,200 11,100 0 0 11,200 11,000 11,083 25,700 285 26,800 55,000 48,000 51,000
268 TXM
7,000,000 4,700 4,900 4,600 -100 -2.13 4,900 4,600 4,750 1,100 5 9,900 60,400 9,900 34,900
269 UNI
15,617,632 5,600 5,800 5,800 200 3.57 5,800 5,800 5,800 200 1 8,200 9,000 2,200 3,500
270 V12
11,636,000 12,200 11,500 12,500 300 2.46 12,500 11,500 11,983 1,300 16 1,500 7,000 2,800 2,800
271 V21
11,999,789 6,600 6,600 6,400 -200 -3.03 6,600 6,400 6,500 4,100 27 29,000 77,900 24,100 49,300
272 VBC
7,499,972 21,500 21,500 21,800 300 1.4 22,000 21,500 21,783 1,700 37 3,400 12,400 3,100 2,400
273 VC1
12,000,000 9,100 8,900 8,900 -200 -2.2 8,900 8,900 8,900 300 3 700 5,800 1,000 900
274 VC2
68,769,410 7,600 7,600 8,000 400 5.26 8,100 7,600 7,827 1,401,000 10,932 635,000 515,100 1,550,500 1,529,300
275 VC3
125,150,939 27,500 27,500 27,300 -200 -0.73 27,700 27,200 27,432 756,000 20,710 97,800 225,900 745,200 743,300
276 VC6
9,679,686 31,000 31,000 31,000 0 0 31,000 31,000 31,000 0 0 0 0 0 0
277 VC7
96,090,870 8,400 8,400 8,400 0 0 8,500 8,200 8,346 294,300 2,458 206,900 299,500 350,100 403,000
278 VC9
17,000,000 4,200 4,100 4,200 0 0 4,200 4,100 4,117 5,200 21 36,000 34,800 27,500 30,100
279 VCC
24,000,000 9,000 9,500 8,700 -300 -3.33 9,500 8,700 9,200 1,300 12 5,100 19,100 6,200 15,200
280 VCM
6,000,000 6,500 7,100 7,100 600 9.23 7,100 7,100 7,100 100 1 4,100 1,500 4,200 2,700
281 VCS
160,000,000 46,600 47,000 46,600 0 0 47,400 46,400 46,667 112,100 5,236 68,800 96,300 117,200 118,600
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 3,400 3,300 0 0 3,400 3,300 3,350 200 1 16,200 8,600 15,900 4,100
284 VE3
1,319,710 9,100 8,200 8,200 -900 -9.89 8,200 8,200 8,200 1,200 10 1,800 4,800 3,000 2,700
285 VE4
1,028,000 259,400 259,400 259,400 0 0 259,400 259,400 259,400 0 0 0 0 0 0
286 VE8
1,800,000 2,500 2,500 2,500 0 0 2,500 2,500 2,500 800 2 7,600 21,500 8,400 22,300
287 VFS
120,000,000 21,000 21,000 20,800 -200 -0.95 21,200 20,700 20,876 840,900 17,546 1,063,400 402,500 934,400 924,500
288 VGP
8,214,692 29,200 29,200 29,900 700 2.4 29,900 29,000 29,273 11,500 336 3,600 2,600 11,800 12,300
289 VGS
55,932,126 24,400 24,400 23,900 -500 -2.05 24,600 23,900 24,121 606,200 14,608 282,900 736,500 632,000 652,400
290 VHE
33,140,000 3,900 3,900 3,700 -200 -5.13 3,900 3,700 3,760 268,500 1,008 178,800 464,600 353,400 332,800
291 VHL
25,000,000 10,400 10,900 10,700 300 2.88 10,900 10,700 10,800 2,100 22 11,300 5,900 11,400 4,000
292 VIF
350,000,000 17,000 17,000 17,000 0 0 17,000 17,000 17,000 100 2 7,800 17,300 6,300 11,100
293 VIG
45,133,300 7,700 7,700 7,700 0 0 7,800 7,500 7,660 80,400 617 132,000 324,800 134,900 132,300
294 VIT
50,000,000 19,400 19,000 18,500 -900 -4.64 19,000 18,500 18,813 2,600 49 5,700 10,900 6,300 4,200
295 VLA
3,995,996 11,700 10,600 10,600 -1,100 -9.4 10,600 10,600 10,600 1,000 11 100 8,200 1,100 1,300
296 VMC
26,134,132 6,600 6,600 6,700 100 1.52 6,700 6,400 6,596 15,800 104 27,200 20,600 18,300 19,300
297 VMS
9,000,000 21,600 21,600 21,600 0 0 21,600 21,600 21,600 0 0 200 200 200 200
298 VNC
10,499,955 53,000 55,500 55,500 2,500 4.72 55,500 55,500 55,500 1,300 72 2,500 3,300 1,800 2,200
299 VNF
31,715,880 14,900 14,900 14,700 -200 -1.34 14,900 14,700 14,817 3,800 56 9,100 41,900 7,600 19,700
300 VNR
182,391,455 22,400 22,400 22,200 -200 -0.89 22,400 22,200 22,245 6,100 136 30,900 82,300 17,900 9,200
301 VNT
16,699,497 34,400 31,000 31,000 -3,400 -9.88 31,000 31,000 31,000 5,300 164 100 100 5,400 5,400
302 VSA
14,096,486 23,000 23,300 23,900 900 3.91 24,000 23,000 23,300 1,400 32 1,800 12,200 1,800 3,600
303 VSM
3,354,996 23,300 23,300 22,200 -1,100 -4.72 23,300 22,200 22,938 5,600 128 3,900 8,300 8,300 12,000
304 VTC
4,534,696 8,500 8,500 8,300 -200 -2.35 8,500 8,000 8,275 1,000 8 4,400 7,000 1,600 3,500
305 VTH
7,899,989 8,400 8,500 8,500 100 1.19 8,500 8,200 8,378 1,700 14 700 12,600 2,200 13,800
306 VTJ
11,400,000 4,000 4,000 3,900 -100 -2.5 4,000 3,900 3,933 1,400 6 700 1,500 2,100 3,200
307 VTV
31,199,825 12,300 11,800 12,300 0 0 12,300 11,800 12,026 21,500 259 11,700 131,000 22,900 34,200
308 VTZ
76,159,833 17,400 17,500 17,400 0 0 17,600 17,200 17,396 1,519,200 26,432 301,400 156,400 1,552,500 1,537,600
309 WCS
2,500,000 371,000 355,000 339,000 -32,000 -8.63 368,000 335,000 346,167 900 309 3,200 1,000 1,800 2,100
310 WSS
50,300,000 5,200 5,200 5,100 -100 -1.92 5,200 5,100 5,175 1,100 6 21,700 25,200 9,400 6,900
311 X20
17,250,000 13,600 13,600 13,000 -600 -4.41 13,600 13,000 13,105 6,100 80 16,200 7,500 9,600 6,300
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 DL1
7,400 900,000 6,660
2 HUT
14,000 1,068,000 14,952
3 NAG
13,700 500,000 6,870
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