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

STOCK INDEXES HNX

Index HNX-INDEX: 237.57 -0.45 (-0.19%)
Choose date  :   
TRANSACTION SUMMARY RESULTS HNX
  Volume Transaction value VNDm   Trading of shares traded
Number of orders (+/-)% Volume (+/-)%
Trading market 71,969,097 100% 1,096,890.874 100% Bid volume 45,383 0.75% 120,284,500 13.63%
Trading of shares traded 66,960,037 93.04% 1,003,377.106 91.47% Ask volume 39,725 -11.77% 127,140,600 -2.65%
Trading of shares agreement 5,009,060 6.96% 93,513.768 8.53% Change Buy - Sell 5,658   -6,856,100  
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 7,100 7,100 7,100 0 0 7,300 7,000 7,131 468,102 3,337 275 276 769,200 1,198,200
2 ADC
3,977,936 22,900 22,900 22,900 0 0 22,900 22,900 22,900 500 11 7 4 1,900 1,100
3 ALT
6,172,523 12,700 12,000 12,000 -700 -5.51 12,000 12,000 12,000 100 1 7 10 1,900 6,700
4 AMC
2,850,000 19,500 18,200 18,200 -1,300 -6.67 18,200 18,100 18,113 1,503 27 9 12 4,800 7,300
5 AME
65,200,000 4,800 4,800 4,800 0 0 4,800 4,800 4,800 700 3 12 5 9,800 5,000
6 AMV
131,105,650 1,800 1,900 1,900 100 5.56 1,900 1,800 1,898 2,949,547 5,599 674 166 6,926,200 2,949,100
7 API
84,083,976 7,600 7,700 7,600 0 0 7,700 7,400 7,487 423,457 3,171 411 346 801,600 1,250,500
8 APS
83,000,000 6,400 6,300 6,300 -100 -1.56 6,400 6,200 6,273 524,261 3,289 325 332 1,004,200 1,658,100
9 ARM
3,111,283 25,300 27,800 27,800 2,500 9.88 27,800 27,800 27,800 100 3 4 1 1,100 100
10 ATS
3,500,000 17,000 18,000 18,000 1,000 5.88 18,500 18,000 18,071 714 13 4 10 800 8,100
11 BAB
895,933,642 12,400 12,200 12,200 -200 -1.61 12,300 12,100 12,176 39,752 484 94 65 76,700 80,100
12 BAX
8,200,000 39,900 40,400 40,000 100 0.25 40,400 40,000 40,018 2,800 112 17 18 5,600 19,800
13 BBS
6,000,000 10,800 10,800 10,800 0 0 10,800 10,800 10,800 0 0 0 1 0 400
14 BCC
123,209,812 8,000 7,900 8,100 100 1.25 8,200 7,900 8,065 119,986 969 128 202 259,900 286,500
15 BCF
33,897,213 42,000 42,000 42,000 0 0 42,000 42,000 42,000 0 0 13 10 5,300 9,700
16 BDB
1,126,474 7,900 7,900 7,900 0 0 7,900 7,900 7,900 0 0 8 0 2,200 0
17 BED
3,000,000 30,800 30,800 30,800 0 0 30,800 30,800 30,800 0 0 0 0 0 0
18 BKC
11,737,728 77,200 84,900 84,900 7,700 9.97 84,900 84,900 84,900 21,457 1,822 207 22 114,200 21,400
19 BNA
31,249,394 9,200 9,200 9,200 0 0 9,300 9,000 9,109 93,313 850 156 113 457,900 220,600
20 BPC
3,800,000 9,800 9,800 9,800 0 0 9,800 9,800 9,800 0 0 3 0 1,600 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 14,000 14,300 14,800 800 5.71 15,400 14,300 14,825 6,245 93 27 30 12,500 9,700
23 BTS
123,559,858 5,300 5,300 5,400 100 1.89 5,400 5,100 5,234 14,151 74 43 42 74,800 123,000
24 BTW
9,360,000 45,000 45,000 45,000 0 0 45,000 45,000 45,000 4 0 4 2 700 300
25 BVS
72,233,937 36,300 36,200 35,800 -500 -1.38 36,500 35,700 35,947 490,254 17,618 710 448 744,700 902,400
26 BXH
3,012,040 13,600 14,600 14,500 900 6.62 14,600 14,000 14,546 1,300 19 16 8 7,500 14,100
27 C69
61,799,972 6,500 6,500 6,600 100 1.54 6,700 6,400 6,594 637,531 4,204 447 297 1,165,000 1,071,300
28 CAG
13,800,000 8,000 8,000 8,000 0 0 8,000 8,000 8,000 7,610 61 20 19 18,500 22,800
29 CAN
5,000,000 62,800 62,800 62,800 0 0 62,800 62,800 62,800 100 6 2 3 300 300
30 CAP
15,269,965 47,400 47,500 46,800 -600 -1.27 48,000 46,400 47,059 53,117 2,500 116 172 78,700 106,100
31 CAR
5,059,098 20,200 20,200 20,200 0 0 20,200 20,200 20,200 0 0 0 2 0 1,000
32 CCR
24,501,817 13,000 13,100 13,000 0 0 13,100 13,000 13,089 939 12 21 6 15,600 2,300
33 CDN
99,000,000 36,500 36,600 36,900 400 1.1 37,000 36,400 36,618 26,850 983 169 72 99,800 59,700
34 CEO
540,406,432 14,200 14,000 14,500 300 2.11 14,700 13,900 14,471 8,391,970 121,444 4,071 4,690 14,813,900 14,104,900
35 CET
6,050,000 4,400 4,400 4,500 100 2.27 4,500 4,400 4,488 10,000 45 49 38 40,200 28,300
36 CIA
19,709,904 10,400 10,400 10,400 0 0 10,400 10,400 10,400 200 2 18 38 14,400 47,300
37 CJC
8,000,000 25,800 25,800 25,800 0 0 25,800 25,800 25,800 0 0 0 0 0 0
38 CKV
4,050,000 13,900 13,900 13,900 0 0 13,900 13,900 13,900 0 0 0 4 0 7,500
39 CLH
12,000,000 22,500 22,800 22,900 400 1.78 23,000 22,700 22,881 5,416 124 41 23 23,200 25,600
40 CLM
11,000,000 78,100 78,200 78,200 100 0.13 78,200 78,200 78,200 2,931 229 14 11 6,000 4,400
41 CMC
4,561,050 6,700 6,700 6,500 -200 -2.99 6,700 6,500 6,580 514 3 9 9 5,900 4,100
42 CMS
25,452,500 10,100 10,100 9,900 -200 -1.98 10,100 9,800 9,862 130,056 1,283 163 158 273,000 416,600
43 CPC
4,303,050 18,300 18,100 18,200 -100 -0.55 18,200 18,100 18,180 500 9 15 13 5,100 17,100
44 CSC
37,408,982 25,700 25,600 25,600 -100 -0.39 25,900 25,300 25,492 32,434 827 103 80 69,100 107,000
45 CST
42,846,773 23,400 23,300 23,200 -200 -0.85 23,600 23,200 23,280 39,834 927 82 92 79,600 118,800
46 CTB
13,680,000 22,800 22,800 23,500 700 3.07 23,500 22,800 23,100 5,900 136 8 15 9,100 7,000
47 CTP
12,099,992 37,900 35,000 41,500 3,600 9.5 41,500 35,000 36,706 628,610 23,119 146 104 687,400 636,800
48 CTT
4,697,351 17,000 17,000 17,000 0 0 17,000 17,000 17,000 0 0 0 1 0 700
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 8,600 8,600 8,600 0 0 8,600 8,600 8,600 1,500 13 3 7 2,700 1,600
51 D11
7,338,138 10,200 10,300 10,300 100 0.98 10,300 10,200 10,298 5,260 54 21 23 20,100 48,900
52 DAD
5,000,000 18,700 18,700 18,700 0 0 18,700 18,700 18,700 200 4 11 7 7,000 9,500
53 DAE
1,925,658 16,900 16,700 16,700 -200 -1.18 16,700 16,700 16,700 100 2 8 7 1,200 900
54 DC2
10,975,650 7,200 6,800 6,500 -700 -9.72 6,800 6,500 6,753 3,257 22 7 5 7,000 6,300
55 DDG
59,839,886 3,700 3,700 3,600 -100 -2.7 3,700 3,500 3,615 898,789 3,248 517 337 1,495,600 2,216,000
56 DHP
9,492,200 12,000 12,000 12,000 0 0 12,000 12,000 12,000 0 0 3 4 5,500 700
57 DHT
82,341,773 86,600 86,200 86,300 -300 -0.35 87,000 85,700 86,133 20,569 1,772 130 155 152,000 87,000
58 DIH
6,879,164 15,500 15,500 15,900 400 2.58 15,900 15,500 15,500 200 3 15 10 8,000 8,000
59 DL1
106,236,094 5,200 5,200 5,200 0 0 5,200 5,000 5,104 795,089 4,060 491 292 1,434,500 1,984,000
60 DNC
8,027,780 65,000 65,000 64,000 -1,000 -1.54 65,000 64,000 65,000 1,200 78 9 10 3,400 3,500
61 DNP
140,974,846 19,600 19,600 20,100 500 2.55 20,100 19,600 19,663 800 16 14 11 8,800 3,100
62 DP3
21,499,933 60,100 60,000 59,900 -200 -0.33 60,000 59,900 59,974 7,000 420 74 75 23,500 42,600
63 DS3
10,669,730 5,200 5,100 5,100 -100 -1.92 5,100 5,100 5,200 4,700 24 13 6 6,900 16,200
64 DST
32,300,000 5,800 5,800 5,900 100 1.72 6,000 5,800 5,898 110,167 650 113 177 350,900 280,100
65 DTC
10,000,000 5,400 5,400 5,500 100 1.85 5,500 5,400 5,482 2,808 15 12 12 3,600 66,300
66 DTD
57,488,785 23,100 23,300 22,900 -200 -0.87 23,300 22,900 23,120 473,838 10,950 611 604 834,800 973,000
67 DTG
8,352,573 22,400 22,700 22,400 0 0 22,700 21,800 22,024 6,420 141 23 24 11,700 14,400
68 DTK
682,767,475 13,200 13,200 13,000 -200 -1.52 13,700 13,000 13,081 3,609 47 15 18 16,900 26,100
69 DVM
42,779,916 8,700 8,700 8,600 -100 -1.15 8,700 8,500 8,558 430,888 3,688 371 262 627,100 1,007,500
70 DXP
59,910,133 11,600 11,500 11,500 -100 -0.86 11,600 11,500 11,506 142,640 1,641 259 208 352,000 481,800
71 EBS
10,219,484 12,200 12,200 12,200 0 0 12,200 12,000 12,138 900 11 16 17 7,400 5,300
72 ECI
1,860,000 18,000 18,000 18,000 0 0 18,000 18,000 18,000 0 0 0 0 0 0
73 EID
15,000,000 28,800 28,200 28,500 -300 -1.04 28,500 28,000 28,230 6,600 186 46 23 18,500 22,100
74 EVS
164,800,618 6,400 6,400 6,400 0 0 6,400 6,200 6,249 349,830 2,191 341 129 509,400 639,300
75 FID
24,715,958 1,600 1,700 1,700 100 6.25 1,700 1,600 1,700 1,158,552 1,969 146 86 1,499,900 1,158,500
76 GDW
9,500,000 33,700 33,700 33,700 0 0 33,700 33,700 33,700 45 2 8 5 3,200 1,400
77 GIC
12,120,000 15,800 15,700 16,000 200 1.27 16,000 15,700 15,952 21,000 335 23 33 62,300 35,000
78 GKM
31,434,237 5,000 5,000 4,900 -100 -2 5,000 4,800 4,906 715,739 3,511 438 313 1,190,300 1,541,100
79 GLT
10,456,092 31,200 31,500 34,300 3,100 9.94 34,300 31,500 34,158 43,033 1,470 45 38 51,600 43,000
80 GMA
19,999,999 64,700 64,700 64,700 0 0 64,700 64,700 64,700 0 0 0 0 0 0
81 GMX
9,040,697 17,800 19,400 19,200 1,400 7.87 19,400 19,200 19,220 1,001 19 19 19 5,200 32,600
82 HAD
4,000,000 15,000 15,000 15,400 400 2.67 15,600 15,000 15,039 5,100 77 20 12 12,600 15,300
83 HAT
3,123,000 39,800 38,000 38,900 -900 -2.26 38,900 38,000 38,000 5,100 194 28 21 9,400 6,600
84 HBS
32,999,980 7,300 7,300 7,200 -100 -1.37 7,300 7,100 7,136 58,807 420 143 100 85,900 179,400
85 HCC
6,518,586 13,600 13,400 13,700 100 0.74 13,700 13,400 13,603 11,100 151 18 15 20,000 15,200
86 HCT
2,016,385 13,300 13,300 13,300 0 0 13,300 13,300 13,300 0 0 0 0 0 0
87 HDA
27,599,967 4,900 4,900 4,900 0 0 4,900 4,700 4,778 45,506 217 49 32 143,800 82,300
88 HEV
1,000,000 21,900 21,900 21,900 0 0 21,900 21,900 21,900 0 0 0 1 0 1,400
89 HGM
12,600,000 328,500 350,000 320,000 -8,500 -2.59 350,000 310,000 318,156 7,778 2,477 80 93 10,100 21,600
90 HHC
16,425,000 110,000 110,000 110,000 0 0 110,000 110,000 110,000 0 0 0 1 0 100
91 HJS
20,999,900 31,200 31,200 31,200 0 0 31,200 31,200 31,200 1,900 59 25 8 12,000 5,900
92 HKT
6,135,029 7,900 7,900 7,900 0 0 7,900 7,900 7,900 0 0 5 5 1,500 2,400
93 HLC
25,415,199 13,900 13,900 13,900 0 0 13,900 13,500 13,705 17,236 236 22 17 36,900 49,600
94 HLD
31,599,961 16,500 16,500 16,400 -100 -0.61 16,700 16,300 16,409 30,128 494 42 34 49,000 40,900
95 HMH
13,199,847 14,800 14,300 15,300 500 3.38 15,300 14,300 14,304 28,300 405 19 13 42,300 32,700
96 HMR
5,612,444 14,800 15,000 14,500 -300 -2.03 15,000 14,100 14,490 105,738 1,532 224 172 135,600 165,200
97 HOM
74,769,131 4,100 4,000 4,100 0 0 4,200 4,000 4,115 39,632 163 37 74 184,900 123,700
98 HTC
16,499,993 24,700 24,700 24,700 0 0 24,700 24,700 24,700 0 0 8 0 3,100 0
99 HUT
892,511,965 17,200 17,300 17,300 100 0.58 17,500 17,100 17,291 2,479,989 42,886 1,544 1,020 4,012,800 4,260,400
100 HVT
10,988,059 44,300 44,300 44,300 0 0 44,300 44,000 44,054 15,621 689 65 68 32,800 68,100
101 ICG
20,000,000 7,800 7,600 7,800 0 0 7,800 7,600 7,769 3,953 31 23 19 21,600 19,700
102 IDC
329,999,929 55,900 55,900 56,000 100 0.18 56,500 55,600 55,996 1,294,034 72,461 1,052 1,701 1,571,000 2,113,700
103 IDJ
173,490,193 5,900 5,900 5,800 -100 -1.69 5,900 5,700 5,789 263,601 1,526 399 490 1,089,700 3,466,600
104 IDV
35,858,385 36,500 36,500 37,400 900 2.47 37,400 36,500 37,261 89,508 3,336 107 148 136,200 133,400
105 INC
1,800,000 29,200 29,200 29,200 0 0 29,200 29,200 29,200 0 0 0 2 0 300
106 INN
18,000,000 57,000 57,000 57,000 0 0 57,000 57,000 57,000 0 0 8 11 10,300 10,300
107 IPA
213,835,775 12,500 12,400 12,800 300 2.4 12,900 12,400 12,680 454,056 5,759 472 321 633,700 758,000
108 ITQ
31,843,305 3,100 3,100 3,000 -100 -3.23 3,100 3,000 3,005 129,030 388 142 163 1,016,800 1,046,200
109 IVS
69,350,000 10,800 10,900 10,800 0 0 11,400 10,800 11,124 147,200 1,637 90 141 334,800 370,000
110 KDM
7,596,981 16,700 16,700 16,700 0 0 16,700 16,700 16,700 700 12 11 12 21,100 19,600
111 KHS
12,090,969 12,900 12,700 12,700 -200 -1.55 12,900 12,700 12,747 11,400 145 36 29 39,200 56,200
112 KKC
5,200,000 6,500 6,500 6,500 0 0 6,500 6,500 6,500 15 0 1 4 500 9,900
113 KMT
9,846,562 9,700 9,700 9,700 0 0 9,700 9,700 9,700 0 0 0 0 0 0
114 KSD
12,000,000 5,000 5,000 5,500 500 10 5,500 5,000 5,418 16,429 89 14 16 36,800 16,400
115 KSF
300,000,000 41,000 41,000 41,000 0 0 41,100 40,900 40,918 11,400 466 66 37 23,000 27,900
116 KSQ
30,000,000 3,400 3,400 3,400 0 0 3,500 3,400 3,403 146,013 497 143 131 349,100 625,400
117 KST
5,992,020 14,700 14,700 14,700 0 0 14,700 14,700 14,700 0 0 0 5 0 8,400
118 KSV
200,000,000 257,600 258,000 236,600 -21,000 -8.15 264,700 235,000 244,739 66,189 16,188 487 303 94,100 92,400
119 KTS
5,070,000 46,900 47,000 46,800 -100 -0.21 47,000 45,100 45,593 1,500 68 23 17 7,600 4,900
120 L14
30,859,515 30,700 30,700 30,800 100 0.33 30,900 30,000 30,360 193,322 5,876 525 332 501,800 303,500
121 L18
38,116,528 40,500 40,500 41,300 800 1.98 41,800 40,500 41,046 158,028 6,495 219 283 323,600 299,100
122 L40
3,600,000 38,000 38,400 40,000 2,000 5.26 40,000 38,400 39,921 5,200 208 13 13 9,100 13,400
123 LAS
112,856,400 19,700 19,400 19,700 0 0 19,700 19,400 19,572 525,966 10,296 605 468 799,900 1,010,300
124 LBE
1,999,934 20,700 20,700 20,700 0 0 20,700 20,700 20,700 0 0 0 0 0 0
125 LCD
1,474,000 21,700 19,600 19,600 -2,100 -9.68 19,600 19,600 19,600 350,173 6,864 4 1 350,300 350,100
126 LDP
12,703,167 11,100 11,000 10,900 -200 -1.8 11,000 10,900 10,966 30,622 336 42 47 69,600 81,800
127 LHC
14,400,000 73,800 74,000 73,800 0 0 75,900 73,000 73,482 30,900 2,275 56 60 41,500 53,300
128 LIG
95,084,569 3,300 3,300 3,200 -100 -3.03 3,300 3,100 3,203 1,253,465 4,014 535 364 2,114,300 2,702,400
129 MAC
15,139,745 24,400 24,400 24,400 0 0 24,400 24,400 24,400 0 0 5 12 2,200 13,800
130 MAS
4,267,683 37,000 37,000 37,000 0 0 37,000 37,000 37,000 0 0 8 6 7,000 1,400
131 MBG
120,218,540 3,800 3,800 3,800 0 0 4,000 3,800 3,856 734,345 2,831 375 414 1,177,300 1,780,500
132 MBS
572,812,981 28,800 28,800 28,500 -300 -1.04 28,900 28,300 28,542 2,715,493 77,501 2,492 2,012 3,829,200 5,105,600
133 MCC
5,016,124 12,500 12,500 12,500 0 0 12,500 12,500 12,500 0 0 0 2 0 200
134 MCF
10,777,838 8,600 8,600 8,800 200 2.33 8,900 8,600 8,651 8,200 71 29 28 31,200 36,600
135 MCO
4,103,929 10,600 10,700 10,500 -100 -0.94 10,700 10,300 10,396 49,902 519 134 105 77,700 132,400
136 MDC
21,418,346 13,000 13,100 12,700 -300 -2.31 13,100 12,600 12,811 58,059 743 134 92 91,200 106,700
137 MED
12,410,000 26,800 26,800 26,800 0 0 26,800 26,800 26,800 0 0 0 1 0 100
138 MEL
15,000,000 6,800 6,800 6,800 0 0 6,800 6,800 6,800 100 1 2 13 1,100 5,800
139 MKV
5,000,038 9,100 9,100 9,200 100 1.1 9,200 9,100 9,106 4,900 45 16 11 9,200 9,000
140 MST
76,004,301 6,700 6,800 6,900 200 2.99 6,900 6,700 6,788 1,428,821 9,720 427 562 2,570,300 3,104,900
141 MVB
105,000,000 28,600 28,600 27,100 -1,500 -5.24 31,000 27,100 29,309 82,150 2,382 161 149 247,000 126,200
142 NAG
34,177,769 11,600 11,400 12,200 600 5.17 12,200 11,400 11,837 639,020 7,571 419 278 895,700 770,900
143 NAP
21,517,200 9,400 9,400 9,400 0 0 9,400 9,400 9,400 0 0 4 0 500 0
144 NBC
36,999,124 11,500 11,400 11,600 100 0.87 11,700 11,400 11,542 276,217 3,188 218 198 365,600 466,200
145 NBP
12,865,500 12,400 12,400 12,400 0 0 12,400 12,400 12,400 0 0 3 5 400 16,600
146 NBW
10,900,000 35,400 32,000 35,200 -200 -0.56 35,200 32,000 33,600 200 7 14 11 11,600 5,300
147 NDN
71,657,936 9,200 9,300 9,200 0 0 9,300 9,100 9,127 117,035 1,068 199 185 639,000 394,500
148 NDX
9,987,557 5,200 5,100 5,200 0 0 5,200 5,100 5,100 8,400 43 28 25 91,000 53,100
149 NET
22,398,374 82,600 82,600 82,600 0 0 83,000 82,600 82,942 5,900 489 27 12 8,300 11,100
150 NFC
15,731,260 22,900 22,900 22,900 0 0 22,900 22,900 22,900 0 0 7 3 2,000 2,100
151 NHC
3,041,542 32,600 32,600 32,600 0 0 32,600 32,600 32,600 0 0 0 11 0 5,700
152 NRC
92,597,762 4,800 4,800 5,200 400 8.33 5,200 4,800 5,115 3,171,729 16,223 361 496 6,942,700 3,171,100
153 NSH
20,693,437 5,800 5,800 6,300 500 8.62 6,300 5,700 6,208 788,295 4,894 352 217 1,024,400 787,800
154 NST
11,202,003 11,600 11,600 11,400 -200 -1.72 11,600 11,400 11,525 10,700 123 14 12 24,400 13,800
155 NTH
10,802,053 58,000 58,000 58,000 0 0 58,000 58,000 58,000 0 0 2 3 200 1,700
156 NTP
142,532,284 64,000 64,000 64,500 500 0.78 65,500 63,800 64,795 438,910 28,436 574 933 537,500 792,800
157 NVB
1,177,984,751 11,600 11,600 11,400 -200 -1.72 11,900 11,300 11,624 928,267 10,780 413 643 1,190,500 1,731,900
158 OCH
200,000,000 7,400 7,400 7,200 -200 -2.7 7,400 7,000 7,128 282,800 2,017 261 150 472,700 486,300
159 ONE
7,960,310 5,600 5,600 5,500 -100 -1.79 5,600 5,500 5,573 5,550 31 28 29 29,100 44,700
160 PBP
4,799,516 13,000 12,800 12,900 -100 -0.77 13,000 12,700 12,968 11,400 148 28 21 31,300 30,200
161 PCE
10,000,000 19,200 19,200 19,100 -100 -0.52 19,200 19,000 19,086 1,500 29 20 20 21,600 27,000
162 PCG
18,870,000 3,200 3,400 3,200 0 0 3,400 3,000 3,183 29,399 94 90 54 61,700 78,700
163 PCH
24,199,964 14,600 14,600 14,700 100 0.68 14,700 14,400 14,559 94,040 1,369 44 30 498,000 392,500
164 PCT
50,035,493 13,200 12,900 12,900 -300 -2.27 13,000 12,800 12,905 8,200 106 37 24 37,500 34,300
165 PDB
8,909,981 9,500 9,600 9,500 0 0 9,600 9,500 9,503 4,000 38 25 10 17,100 7,300
166 PEN
5,000,000 7,300 7,300 7,300 0 0 7,300 7,300 7,300 3 0 1 1 100 100
167 PGN
9,464,859 14,800 14,000 13,400 -1,400 -9.46 14,800 13,400 14,204 591,400 8,107 61 60 591,400 788,900
168 PGS
50,000,000 33,000 31,100 31,100 -1,900 -5.76 31,100 31,100 33,000 100 3 9 9 2,600 1,200
169 PGT
9,241,801 7,300 7,800 7,600 300 4.11 8,000 6,600 7,502 13,310 100 24 53 15,000 75,300
170 PHN
7,253,911 79,800 79,800 79,800 0 0 79,800 79,800 79,800 0 0 5 3 500 900
171 PIA
3,900,000 29,800 29,800 29,800 0 0 29,800 29,800 29,800 300 9 10 7 3,800 700
172 PIC
33,339,891 21,500 21,500 21,500 0 0 21,500 21,500 21,500 0 0 0 16 0 20,300
173 PJC
7,326,928 32,100 32,300 32,300 200 0.62 32,300 32,300 32,300 556 18 6 7 3,100 1,400
174 PLC
80,798,839 25,700 25,700 25,900 200 0.78 26,400 25,600 26,001 409,546 10,648 564 662 581,600 745,500
175 PMB
12,000,000 9,600 9,700 9,600 0 0 9,700 9,600 9,605 2,100 20 26 29 6,200 41,500
176 PMC
9,332,573 117,500 114,000 113,200 -4,300 -3.66 117,000 113,000 113,600 1,811 206 33 29 6,000 9,400
177 PMP
4,200,000 13,000 13,200 14,100 1,100 8.46 14,100 13,200 13,613 800 11 9 7 2,200 3,400
178 PMS
7,227,662 35,100 36,500 36,400 1,300 3.7 36,500 36,400 36,417 624 23 8 14 3,700 4,300
179 POT
19,430,006 20,000 20,000 20,000 0 0 20,000 20,000 20,000 0 0 3 15 700 1,900
180 PPE
2,000,000 9,900 10,800 10,800 900 9.09 10,800 10,800 10,800 100 1 9 2 1,000 200
181 PPP
8,799,991 17,100 17,100 17,100 0 0 17,100 16,200 16,474 10,221 170 35 15 41,800 15,200
182 PPS
15,000,000 11,600 11,600 11,600 0 0 11,600 11,600 11,600 800 9 14 4 18,000 3,600
183 PPT
18,189,988 12,600 12,600 12,500 -100 -0.79 12,800 12,500 12,538 161,600 2,026 61 45 249,100 240,200
184 PPY
9,343,974 9,300 9,300 9,300 0 0 9,300 9,300 9,300 0 0 2 2 1,100 1,900
185 PRC
1,200,000 23,600 23,600 21,800 -1,800 -7.63 23,600 21,300 22,125 6,000 133 39 35 9,900 14,800
186 PRE
104,400,000 20,100 20,100 20,100 0 0 20,100 20,100 20,100 0 0 15 10 17,900 7,200
187 PSC
7,200,000 11,700 11,700 11,700 0 0 11,700 11,700 11,700 0 0 3 7 900 5,300
188 PSD
51,827,894 13,400 13,400 13,500 100 0.75 13,500 13,400 13,467 364,562 4,910 217 188 539,600 784,600
189 PSE
12,500,000 10,600 10,600 10,600 0 0 10,600 10,600 10,600 400 4 17 18 8,700 36,200
190 PSI
59,841,300 7,800 7,700 7,600 -200 -2.56 7,700 7,500 7,630 84,752 647 153 106 198,600 238,000
191 PSW
17,000,000 8,200 8,200 8,200 0 0 8,200 8,100 8,107 7,001 57 55 60 44,300 105,600
192 PTD
4,999,933 8,000 8,000 8,000 0 0 8,000 8,000 8,000 0 0 1 1 100 100
193 PTI
80,395,709 23,300 23,200 23,400 100 0.43 23,500 23,100 23,400 4,605 108 24 23 20,500 9,600
194 PTS
5,568,000 8,700 8,700 8,800 100 1.15 8,800 8,700 8,776 8,200 72 17 21 58,200 28,300
195 PTX
6,432,453 18,200 18,600 17,500 -700 -3.85 19,000 17,500 18,282 1,100 20 6 10 2,200 42,100
196 PV2
37,350,000 3,900 3,800 4,200 300 7.69 4,200 3,800 4,130 1,156,834 4,778 384 258 1,426,500 1,156,600
197 PVB
21,599,998 35,200 35,200 34,700 -500 -1.42 35,700 34,600 35,105 210,114 7,370 349 311 333,700 471,900
198 PVC
81,194,463 11,400 11,400 11,200 -200 -1.75 11,400 11,100 11,216 743,499 8,338 854 580 1,414,800 2,003,000
199 PVG
39,998,522 7,700 7,700 7,600 -100 -1.3 7,800 7,600 7,728 44,410 343 87 89 168,800 271,000
200 PVI
234,241,867 68,000 68,000 67,400 -600 -0.88 68,100 67,100 67,439 21,015 1,417 88 326 76,400 81,100
201 PVS
477,966,290 34,500 34,500 34,300 -200 -0.58 34,600 34,100 34,390 1,377,448 47,357 1,350 1,098 1,948,200 3,465,700
202 QHD
5,524,716 34,200 34,200 34,200 0 0 34,200 34,200 34,200 0 0 1 0 100 0
203 QST
3,240,000 18,100 18,100 18,100 0 0 18,100 18,100 18,100 0 0 3 0 1,200 0
204 QTC
2,700,000 16,200 16,200 16,200 0 0 16,200 16,200 16,200 0 0 0 6 0 1,600
205 RCL
13,858,714 13,100 13,000 13,200 100 0.76 13,200 13,000 13,080 2,500 33 5 6 4,500 14,000
206 S55
10,000,000 70,100 70,100 70,100 0 0 70,100 70,100 70,100 0 0 1 3 0 3,700
207 S99
99,134,331 8,100 8,100 8,000 -100 -1.23 8,100 7,900 7,982 128,287 1,024 156 136 218,300 318,100
208 SAF
12,046,590 58,900 60,000 60,000 1,100 1.87 64,000 53,300 56,180 10,500 590 31 28 14,600 12,700
209 SCG
85,000,000 65,500 65,500 65,300 -200 -0.31 65,600 65,300 65,462 38,400 2,513 72 58 52,900 48,900
210 SCI
30,491,409 8,000 7,900 7,900 -100 -1.25 8,200 7,900 8,005 37,520 300 52 79 87,300 165,600
211 SD5
25,999,848 9,700 9,600 9,600 -100 -1.03 9,700 9,400 9,498 45,400 432 53 63 89,900 163,100
212 SD9
34,234,000 13,900 15,200 13,900 0 0 15,200 13,300 13,653 28,806 393 77 129 113,500 157,200
213 SDA
26,206,158 5,800 5,800 6,300 500 8.62 6,300 5,600 6,077 830,331 5,051 365 271 961,600 1,062,000
214 SDC
2,609,710 7,500 8,200 8,200 700 9.33 8,200 8,200 8,200 900 7 15 8 7,000 800
215 SDG
10,139,997 15,600 15,600 15,600 0 0 15,600 15,600 15,600 2,200 34 11 9 6,400 3,100
216 SDN
3,036,436 28,500 28,500 28,500 0 0 28,500 28,500 28,500 40 1 5 7 900 1,400
217 SDU
20,000,000 19,200 19,200 19,200 0 0 19,200 19,200 19,200 0 0 0 2 0 600
218 SEB
31,999,969 50,300 50,300 50,300 0 0 50,300 50,300 50,300 0 0 4 4 700 5,300
219 SED
10,000,000 28,600 28,600 28,100 -500 -1.75 28,600 28,100 28,283 4,100 116 24 23 13,500 17,000
220 SFN
3,000,000 22,700 24,900 24,000 1,300 5.73 24,900 24,000 24,450 250 6 5 6 900 1,200
221 SGC
7,147,580 148,800 148,800 148,800 0 0 148,800 148,800 148,800 0 0 2 11 400 2,300
222 SGD
4,137,000 12,500 12,500 12,500 0 0 12,500 12,500 12,500 0 0 0 2 0 800
223 SGH
12,364,100 33,500 33,500 33,500 0 0 33,500 33,500 33,500 0 0 0 4 0 3,300
224 SHE
11,502,516 9,000 9,000 9,300 300 3.33 9,300 9,000 9,100 1,003 9 27 34 14,900 21,600
225 SHN
129,607,147 6,600 6,600 6,200 -400 -6.06 6,600 6,200 6,600 577 4 10 21 2,100 7,800
226 SHS
813,156,748 14,400 14,300 14,200 -200 -1.39 14,400 14,100 14,234 8,191,228 116,573 4,257 2,932 16,142,500 19,261,800
227 SJ1
43,472,716 10,700 10,700 10,600 -100 -0.93 10,700 10,400 10,526 6,100 64 22 20 16,900 13,500
228 SJE
24,168,711 25,800 26,500 27,300 1,500 5.81 27,900 25,700 27,155 419,148 11,382 386 381 477,200 608,200
229 SLS
9,791,945 208,500 208,500 209,400 900 0.43 210,800 208,500 209,530 14,327 3,002 59 72 21,800 18,900
230 SMN
4,405,000 13,400 13,300 14,100 700 5.22 14,100 13,300 13,821 1,900 26 16 21 6,200 3,200
231 SMT
5,467,432 5,900 5,900 5,900 0 0 5,900 5,900 5,900 0 0 5 18 3,000 25,200
232 SPC
10,530,000 9,400 9,400 9,400 0 0 9,400 9,400 9,400 0 0 2 1 200 100
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 2,700 2,900 2,900 200 7.41 2,900 2,900 2,900 247,269 717 242 56 2,088,900 247,200
235 SSM
5,501,024 4,500 4,500 4,500 0 0 4,500 4,500 4,500 0 0 3 0 3,100 0
236 STC
5,665,530 18,000 19,800 19,800 1,800 10 19,800 19,800 19,800 600 12 7 8 2,300 10,000
237 STP
8,045,744 9,300 9,300 9,300 0 0 9,300 9,300 9,300 0 0 13 2 5,200 200
238 SVN
21,000,000 5,900 5,900 5,900 0 0 6,100 5,900 5,900 302,922 1,787 37 53 330,500 356,300
239 SZB
30,000,000 41,600 41,600 41,700 100 0.24 41,700 41,200 41,381 2,700 112 32 23 21,100 5,700
240 TA9
12,419,787 13,600 13,900 13,800 200 1.47 13,900 13,500 13,550 10,800 146 39 44 31,100 59,900
241 TBX
1,510,280 22,300 22,300 22,300 0 0 22,300 22,300 22,300 0 0 0 0 0 0
242 TDT
23,896,534 7,200 7,100 7,100 -100 -1.39 7,300 7,100 7,178 197,632 1,416 69 59 349,700 272,200
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 68,400 68,000 66,500 -1,900 -2.78 68,000 66,300 67,113 30,714 2,061 77 62 50,700 88,900
245 THB
11,424,570 10,900 10,900 10,900 0 0 10,900 10,900 10,900 0 0 1 1 100 100
246 THD
384,999,972 36,100 36,000 36,000 -100 -0.28 36,000 36,000 36,000 200 7 29 22 11,900 12,100
247 THS
3,000,000 10,300 10,300 10,300 0 0 10,300 10,300 10,300 0 0 2 2 300 400
248 THT
24,569,052 12,500 12,600 12,500 0 0 12,700 12,300 12,516 28,900 362 69 77 102,700 140,100
249 TIG
193,606,205 12,300 12,300 12,000 -300 -2.44 12,300 11,900 12,039 1,394,786 16,782 795 725 2,665,200 3,354,400
250 TJC
8,600,000 17,000 17,000 17,000 0 0 17,000 17,000 17,000 22 0 2 8 400 2,700
251 TKU
7,255,744 14,800 16,000 16,000 1,200 8.11 16,000 16,000 16,000 100 2 7 3 3,500 1,400
252 TMB
15,000,000 72,900 72,900 73,000 100 0.14 73,100 72,300 72,960 8,526 622 65 54 26,900 27,000
253 TMC
12,400,000 8,800 8,700 8,700 -100 -1.14 8,700 8,700 8,800 1,000 9 8 6 8,300 7,200
254 TMX
6,000,000 8,800 9,600 9,600 800 9.09 9,600 9,600 9,600 8,200 79 10 5 14,300 8,200
255 TNG
122,601,206 23,300 23,500 23,400 100 0.43 23,500 23,200 23,287 738,234 17,193 1,052 908 1,434,300 1,744,200
256 TOT
9,207,842 17,900 17,300 17,300 -600 -3.35 17,300 17,300 17,300 306 5 13 16 8,700 10,800
257 TPH
2,095,985 14,000 14,000 14,000 0 0 14,000 14,000 14,000 0 0 1 0 1,000 0
258 TPP
45,000,000 10,500 10,400 10,400 -100 -0.95 10,400 10,400 10,400 100 1 6 4 4,200 500
259 TSB
6,745,480 42,200 42,100 42,000 -200 -0.47 43,000 42,000 42,414 901 38 40 28 15,500 15,700
260 TTC
5,992,348 9,500 9,600 9,500 0 0 9,600 9,500 9,550 400 4 12 12 4,400 14,400
261 TTH
37,374,846 3,100 3,100 3,200 100 3.23 3,200 3,100 3,107 532,767 1,662 139 211 1,338,800 1,257,300
262 TTL
41,908,000 9,000 9,100 9,000 0 0 9,100 9,000 9,079 2,400 22 17 13 20,800 5,400
263 TTT
4,570,210 32,000 33,000 33,000 1,000 3.13 33,000 33,000 33,000 400 13 10 13 1,900 23,500
264 TV3
9,517,303 12,600 12,900 13,000 400 3.17 13,000 12,900 12,950 200 3 11 3 27,200 700
265 TV4
19,846,016 14,000 13,900 13,900 -100 -0.71 13,900 13,900 13,900 2,700 38 13 8 8,000 16,300
266 TVC
118,610,670 9,400 9,400 9,400 0 0 9,500 9,300 9,367 285,630 2,676 245 207 549,200 887,300
267 TVD
44,962,864 12,800 12,800 12,800 0 0 13,100 12,600 12,875 112,726 1,451 151 155 192,600 310,900
268 TXM
7,000,000 4,900 4,900 4,900 0 0 4,900 4,800 4,814 13,200 64 35 25 52,000 104,700
269 UNI
15,617,632 7,000 6,900 7,000 0 0 7,300 6,800 6,811 17,000 116 45 19 33,100 30,200
270 V12
11,636,000 12,600 12,600 12,600 0 0 12,600 12,600 12,600 0 0 2 6 1,000 3,700
271 V21
11,999,789 6,800 6,700 6,900 100 1.47 6,900 6,700 6,706 18,900 127 18 19 37,800 27,400
272 VBC
7,499,972 21,900 21,900 21,900 0 0 21,900 21,900 21,900 500 11 13 6 4,700 2,500
273 VC1
12,000,000 8,700 8,700 8,700 0 0 8,700 8,700 8,700 0 0 5 3 8,800 5,300
274 VC2
68,769,410 9,000 9,100 8,700 -300 -3.33 9,100 8,700 8,894 811,362 7,197 426 285 996,000 1,283,800
275 VC3
125,150,939 27,400 27,300 27,500 100 0.36 27,600 27,100 27,336 473,400 12,942 515 371 673,700 580,200
276 VC6
9,679,686 23,400 23,400 25,500 2,100 8.97 25,500 23,400 23,441 5,186 122 6 8 6,800 15,300
277 VC7
96,090,870 10,800 10,800 10,600 -200 -1.85 10,800 10,500 10,571 482,445 5,101 517 338 685,300 957,700
278 VC9
17,000,000 4,700 4,700 4,700 0 0 4,700 4,600 4,622 5,100 24 18 23 17,400 50,300
279 VCC
24,000,000 9,000 9,200 9,100 100 1.11 9,200 9,100 9,167 600 6 20 12 14,300 31,400
280 VCM
6,000,000 7,500 7,500 7,500 0 0 7,500 7,500 7,500 1,100 8 17 13 7,400 8,500
281 VCS
160,000,000 59,600 59,600 59,300 -300 -0.5 60,400 58,500 59,189 195,512 11,573 483 316 280,000 400,800
282 VDL
14,657,150 12,000 12,000 12,000 0 0 12,000 12,000 12,000 0 0 0 1 0 100
283 VE1
6,000,000 3,500 3,700 3,600 100 2.86 3,800 3,400 3,654 23,320 85 34 36 35,700 51,300
284 VE3
1,319,710 11,300 11,300 11,300 0 0 11,300 11,300 11,300 0 0 0 11 0 2,400
285 VE4
1,028,000 259,400 259,400 259,400 0 0 259,400 259,400 259,400 0 0 0 4 0 34,900
286 VE8
1,800,000 6,000 6,000 6,000 0 0 6,000 6,000 6,000 0 0 0 6 0 8,200
287 VFS
120,000,000 17,200 17,100 17,400 200 1.16 17,500 16,800 17,223 1,222,442 21,085 387 407 2,433,200 1,706,900
288 VGP
8,214,692 31,900 31,900 31,500 -400 -1.25 31,900 31,400 31,551 11,900 375 22 17 21,300 25,600
289 VGS
55,932,126 29,100 29,000 28,700 -400 -1.37 29,200 28,500 28,789 779,021 22,422 940 551 1,038,200 1,126,100
290 VHE
33,140,000 3,200 3,200 3,500 300 9.38 3,500 3,100 3,330 1,267,660 4,233 192 212 2,405,300 1,267,300
291 VHL
25,000,000 10,700 10,700 10,700 0 0 10,700 10,700 10,700 0 0 1 9 700 37,400
292 VIF
350,000,000 19,600 21,500 21,500 1,900 9.69 21,500 21,500 21,500 56,208 1,208 75 44 65,600 56,200
293 VIG
45,133,300 6,100 6,100 6,100 0 0 6,200 6,000 6,090 123,727 754 170 168 395,600 402,200
294 VIT
50,000,000 20,200 20,200 20,200 0 0 20,200 20,200 20,200 9,600 194 8 7 15,300 32,000
295 VLA
3,995,996 11,100 10,500 11,000 -100 -0.9 11,000 10,500 10,500 400 4 9 15 1,700 9,200
296 VMC
26,134,132 7,500 7,600 7,400 -100 -1.33 7,600 7,200 7,209 16,935 122 26 42 50,000 55,100
297 VMS
9,000,000 21,500 19,400 19,600 -1,900 -8.84 19,600 19,400 19,533 300 6 4 8 2,100 800
298 VNC
10,499,955 42,000 42,000 43,000 1,000 2.38 43,000 42,000 42,516 3,100 132 22 18 13,400 9,200
299 VNF
31,715,880 17,300 17,300 17,100 -200 -1.16 17,500 17,100 17,226 24,704 425 57 40 60,100 70,400
300 VNR
182,391,455 25,500 25,400 25,100 -400 -1.57 25,400 25,000 25,150 18,491 465 84 59 65,400 54,200
301 VNT
16,699,497 30,600 33,600 33,600 3,000 9.8 33,600 33,600 33,600 100 3 5 1 1,300 100
302 VSA
14,096,486 23,700 23,700 23,700 0 0 23,700 23,700 23,700 2 0 15 13 10,800 6,200
303 VSM
3,354,996 19,900 20,800 20,800 900 4.52 20,800 20,800 20,800 600 12 8 8 5,100 13,200
304 VTC
4,534,696 9,000 9,000 8,900 -100 -1.11 9,000 8,900 8,983 3,710 33 15 19 11,100 23,800
305 VTH
7,899,989 8,400 8,300 8,300 -100 -1.19 8,300 8,300 8,300 100 1 3 5 700 6,900
306 VTJ
11,400,000 4,300 4,300 4,300 0 0 4,300 4,300 4,300 0 0 3 11 300 600
307 VTV
31,199,825 11,900 11,800 11,800 -100 -0.84 11,900 11,700 11,800 95,801 1,130 46 98 146,600 198,700
308 VTZ
48,159,833 17,500 17,500 18,500 1,000 5.71 18,700 17,400 18,075 2,026,530 36,666 775 621 2,436,900 2,088,300
309 WCS
2,500,000 440,000 440,000 425,400 -14,600 -3.32 440,000 410,000 419,227 1,543 647 18 15 5,000 2,600
310 WSS
50,300,000 5,000 5,000 4,900 -100 -2 5,000 4,900 5,000 27,906 139 31 35 59,000 59,400
311 X20
17,250,000 17,800 17,800 18,100 300 1.69 19,500 17,800 18,532 47,106 873 88 68 61,900 58,100
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 HUT
17,000 4,100,700 69,712
2 IDC
55,928 187,000 10,459
3 NAG
10,500 280,000 2,940
4 PVI
67,000 120,200 8,147
5 TMB
65,700 13,260 871
6 WSS
4,500 307,900 1,386
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