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

STOCK INDEXES HNX

Index HNX-INDEX: 227.42 0.35 (0.15%)
Choose date  :   
TRANSACTION SUMMARY RESULTS HNX
  Volume Transaction value VNDm   Trading of shares traded
Number of orders (+/-)% Volume (+/-)%
Trading market 91,098,268 100% 1,796,415.941 100% Bid volume 15,524 16.98% 105,657,700 10.25%
Trading of shares traded 88,298,601 96.93% 1,763,113.27 98.15% Ask volume 16,634 -22.02% 104,370,100 17.2%
Trading of shares agreement 2,799,667 3.07% 33,302.671 1.85% Change Buy - Sell -1,110   1,287,600  
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 6,700 6,600 6,700 0 0 6,700 6,400 6,500 512,800 3,358 197 187 765,100 904,400
2 ADC
3,977,936 19,600 19,500 19,500 -100 -0.51 19,500 19,500 19,500 2,600 51 9 7 15,900 9,000
3 ALT
6,172,523 12,000 12,000 12,000 0 0 12,000 12,000 12,000 0 0 4 5 2,100 1,100
4 AMC
2,850,000 18,500 18,500 18,500 0 0 18,500 18,500 18,500 0 0 3 4 3,200 2,600
5 AME
65,200,000 4,600 5,000 4,600 0 0 5,000 4,600 4,600 1,400 6 8 3 3,800 2,800
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 7,200 7,200 7,100 -100 -1.39 7,200 7,000 7,100 330,400 2,330 124 115 523,500 563,800
8 APS
83,000,000 5,800 5,700 5,800 0 0 5,900 5,600 5,800 470,000 2,708 168 126 705,100 857,600
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 16,200 14,600 14,700 -1,500 -9.26 14,700 14,600 14,600 400 6 2 6 1,500 700
11 BAB
958,021,843 11,500 11,600 11,600 100 0.87 11,600 11,400 11,500 11,100 128 26 30 21,800 18,300
12 BAX
8,200,000 35,000 35,000 35,000 0 0 35,000 35,000 35,000 0 0 5 4 300 800
13 BBS
6,000,000 13,800 13,800 13,800 0 0 13,800 13,800 13,800 0 0 0 3 0 1,600
14 BCC
123,209,812 7,800 7,600 7,800 0 0 7,800 7,500 7,600 146,300 1,117 60 61 202,500 231,800
15 BCF
33,897,213 38,000 38,200 38,200 200 0.53 38,200 38,200 38,200 200 8 3 5 1,500 1,500
16 BDB
1,126,474 8,100 8,100 8,100 0 0 8,100 8,100 8,100 0 0 4 0 700 400
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 41,700 41,800 41,800 100 0.24 42,100 41,100 41,500 38,900 1,613 37 59 40,800 41,500
19 BNA
31,249,394 7,500 7,500 7,500 0 0 7,500 7,400 7,500 53,200 399 51 26 119,500 110,600
20 BPC
3,800,000 12,100 12,100 12,500 400 3.31 12,500 12,100 12,200 400 5 1 4 1,400 1,200
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 10,300 10,300 0 0 10,300 10,300 10,300 600 6 11 7 2,900 4,000
23 BTS
123,559,858 5,100 5,100 5,000 -100 -1.96 5,100 4,900 4,900 57,500 283 18 43 66,100 174,300
24 BTW
9,360,000 40,500 44,400 41,100 600 1.48 44,400 41,100 42,800 200 9 10 1 1,500 600
25 BVS
72,233,937 32,300 32,200 32,000 -300 -0.93 32,300 31,600 31,900 434,300 13,840 172 151 482,700 467,400
26 BXH
3,012,040 13,500 12,500 12,500 -1,000 -7.41 12,500 12,500 12,500 200 3 3 3 1,400 8,400
27 C69
61,799,972 6,300 6,300 6,200 -100 -1.59 6,300 6,100 6,200 313,700 1,932 129 145 580,500 680,600
28 CAG
13,800,000 7,500 7,500 7,400 -100 -1.33 7,500 7,400 7,500 1,700 13 14 22 5,500 3,500
29 CAN
5,000,000 37,800 34,200 34,300 -3,500 -9.26 34,500 34,200 34,300 500 17 5 5 1,700 1,300
30 CAP
15,269,965 37,100 37,100 37,100 0 0 37,300 37,000 37,200 32,800 1,220 45 29 41,300 59,800
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 13,400 13,300 13,300 -100 -0.75 13,300 13,300 13,300 100 1 5 16 6,500 6,400
33 CDN
99,000,000 32,400 32,400 32,000 -400 -1.23 32,700 32,000 32,400 11,600 376 24 19 13,600 12,900
34 CEO
540,406,432 17,900 18,000 18,500 600 3.35 18,500 17,500 18,100 20,794,400 376,479 2,308 1,991 20,779,900 22,031,800
35 CET
6,050,000 4,400 4,300 4,300 -100 -2.27 4,500 4,300 4,300 1,700 7 11 10 14,300 5,200
36 CIA
19,709,904 9,600 9,200 9,600 0 0 9,600 9,200 9,400 1,100 10 23 21 10,300 7,900
37 CJC
8,000,000 24,000 24,000 24,000 0 0 24,000 24,000 24,000 0 0 0 2 0 3,900
38 CKV
4,050,000 12,100 12,100 12,100 0 0 12,100 12,100 12,100 0 0 1 3 5,000 800
39 CLH
12,000,000 20,500 20,500 20,400 -100 -0.49 20,500 20,400 20,400 4,000 82 42 9 21,200 12,400
40 CLM
11,000,000 77,500 78,000 78,000 500 0.65 78,000 78,000 78,000 400 31 3 6 1,800 5,400
41 CMC
4,561,050 9,000 9,000 9,000 0 0 9,000 9,000 9,000 0 0 0 12 0 2,700
42 CMS
25,452,500 7,700 7,600 7,700 0 0 7,700 7,500 7,600 52,000 395 38 60 77,100 94,400
43 CPC
4,303,050 17,400 17,100 17,100 -300 -1.72 17,300 17,000 17,100 7,600 130 20 14 16,100 18,600
44 CSC
37,408,982 22,700 22,000 21,900 -800 -3.52 23,000 21,900 22,200 59,500 1,320 21 59 59,500 78,700
45 CST
42,846,773 15,700 15,600 15,700 0 0 15,700 15,600 15,700 10,300 161 53 47 40,300 54,000
46 CTB
13,680,000 24,900 24,200 24,100 -800 -3.21 24,900 22,700 23,500 12,200 287 15 7 14,600 16,200
47 CTP
12,099,992 16,000 16,100 16,500 500 3.13 16,900 16,000 16,500 64,900 1,072 26 54 74,700 85,600
48 CTT
4,697,351 17,700 17,700 17,700 0 0 17,700 17,700 17,700 0 0 0 1 0 400
49 CX8
2,553,771 9,100 9,100 9,100 0 0 9,100 9,100 9,100 200 2 2 0 600 200
50 D11
7,338,138 10,200 10,200 10,200 0 0 10,200 10,000 10,200 10,100 103 8 8 9,300 8,700
51 DAD
5,000,000 18,500 18,000 18,000 -500 -2.7 18,000 18,000 18,000 100 2 7 9 5,100 1,600
52 DAE
1,925,658 14,500 14,500 14,500 0 0 14,500 14,500 14,500 0 0 1 3 700 1,500
53 DC2
10,975,650 7,200 7,200 7,200 0 0 7,200 7,200 7,200 0 0 1 10 100 200
54 DDG
59,839,886 3,000 3,000 2,900 -100 -3.33 3,200 2,800 3,000 1,764,600 5,343 120 237 2,555,500 1,851,300
55 DHP
9,492,200 12,000 12,000 12,000 0 0 12,000 12,000 12,000 0 0 1 2 4,000 10,300
56 DHT
82,341,773 82,100 81,500 81,500 -600 -0.73 82,000 81,200 81,500 4,000 326 21 39 5,900 7,500
57 DIH
6,879,164 15,800 15,800 15,800 0 0 15,800 15,300 15,600 1,000 16 9 8 3,900 4,400
58 DL1
106,236,094 8,600 8,600 8,900 300 3.49 8,900 8,300 8,700 2,353,500 20,499 386 393 4,665,000 2,997,600
59 DNC
8,027,780 75,000 75,000 75,000 0 0 75,000 75,000 75,000 0 0 0 3 0 3,000
60 DNP
140,974,846 18,900 19,700 19,600 700 3.7 19,700 19,600 19,700 3,700 73 8 5 6,600 9,700
61 DP3
21,499,933 53,200 53,200 53,000 -200 -0.38 53,300 53,000 53,200 10,000 532 26 27 10,600 13,500
62 DS3
10,669,730 5,700 5,700 5,700 0 0 5,700 5,700 5,700 0 0 0 4 0 10,700
63 DST
32,300,000 8,000 8,000 8,100 100 1.25 8,200 7,600 8,000 189,000 1,516 23 25 236,100 203,900
64 DTD
57,488,785 16,400 16,300 16,700 300 1.83 16,900 16,100 16,500 456,900 7,543 182 158 530,200 493,900
65 DTG
8,352,573 17,000 16,300 16,900 -100 -0.59 16,900 16,300 16,500 300 5 12 15 3,800 3,200
66 DTK
682,767,475 12,700 12,600 12,600 -100 -0.79 12,700 11,600 11,800 1,300 15 7 14 3,700 3,000
67 DVM
42,779,916 7,000 6,900 7,000 0 0 7,100 6,900 7,000 136,700 955 94 128 308,500 223,900
68 DXP
59,910,133 9,800 9,800 9,700 -100 -1.02 9,800 9,600 9,700 91,500 884 97 164 299,300 252,600
69 EBS
10,219,484 11,400 11,200 11,200 -200 -1.75 11,200 11,200 11,200 300 3 7 11 1,400 2,500
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 25,200 25,200 25,100 -100 -0.4 25,200 25,100 25,200 1,200 30 16 10 2,800 3,900
72 EVS
164,800,618 5,700 5,700 5,700 0 0 5,800 5,600 5,700 55,900 318 73 43 183,800 206,800
73 FID
24,715,958 1,900 1,900 1,900 0 0 1,900 1,900 1,900 0 0 0 0 0 0
74 GDW
9,500,000 35,000 35,000 35,000 0 0 35,000 35,000 35,000 900 32 7 5 5,500 3,800
75 GIC
12,120,000 15,500 15,500 15,500 0 0 15,500 15,500 15,500 0 0 5 7 3,000 4,000
76 GKM
31,434,237 4,000 4,000 4,000 0 0 4,100 3,800 3,900 235,100 920 70 66 425,900 543,200
77 GLT
10,456,092 32,000 31,900 31,900 -100 -0.31 31,900 31,900 31,900 500 16 11 21 3,700 23,700
78 GMA
19,999,999 55,500 55,500 55,500 0 0 55,500 55,500 55,500 0 0 0 1 0 3,000
79 GMX
9,040,697 17,900 17,900 17,200 -700 -3.91 17,900 17,200 17,400 1,400 24 18 11 9,200 14,500
80 HAD
4,000,000 16,200 14,800 14,800 -1,400 -8.64 14,800 14,800 14,800 100 1 3 6 1,500 600
81 HAT
3,123,000 44,900 44,900 44,900 0 0 44,900 44,900 44,900 0 0 1 5 300 9,600
82 HBS
32,999,980 6,400 6,400 6,400 0 0 6,400 6,400 6,400 2,500 16 25 31 12,000 18,000
83 HCC
6,518,586 18,200 18,200 18,200 0 0 18,200 18,200 18,200 2,000 36 6 4 4,800 4,100
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 4,500 4,400 4,600 100 2.22 4,800 4,400 4,600 18,600 86 10 15 28,100 24,300
86 HEV
1,000,000 16,900 16,900 16,900 0 0 16,900 16,900 16,900 0 0 0 9 0 1,300
87 HGM
12,600,000 269,900 269,900 269,900 0 0 270,000 261,000 264,100 4,000 1,057 21 14 4,800 5,100
88 HHC
16,425,000 126,000 126,000 126,000 0 0 126,000 126,000 126,000 0 0 0 4 0 600
89 HJS
20,999,900 29,400 29,400 29,400 0 0 29,400 29,400 29,400 0 0 14 15 1,200 2,400
90 HKT
6,135,029 9,900 10,000 10,800 900 9.09 10,800 10,000 10,400 19,500 203 5 0 33,100 20,500
91 HLC
25,415,199 11,700 11,400 11,600 -100 -0.85 11,600 11,200 11,300 2,900 33 17 38 12,200 11,000
92 HLD
31,599,961 13,600 13,300 13,300 -300 -2.21 13,500 13,200 13,300 70,500 940 52 19 104,400 98,900
93 HMH
13,199,847 15,000 15,800 15,500 500 3.33 15,800 15,500 15,500 1,600 25 5 10 4,700 5,000
94 HMR
5,612,444 11,600 11,600 11,600 0 0 11,600 11,400 11,500 25,000 286 28 30 57,300 49,100
95 HOM
74,769,131 4,100 4,100 4,100 0 0 4,100 4,000 4,000 20,300 81 16 23 63,600 54,100
96 HTC
16,499,993 26,000 26,000 26,000 0 0 26,000 26,000 26,000 0 0 0 0 0 0
97 HUT
892,511,965 13,200 13,100 13,000 -200 -1.52 13,100 12,900 13,000 599,300 7,775 474 257 943,500 825,200
98 HVT
27,470,046 32,700 33,300 34,000 1,300 3.98 35,000 32,700 33,800 136,600 4,616 45 68 136,400 133,300
99 ICG
20,000,000 9,100 9,000 9,200 100 1.1 9,500 9,000 9,300 15,600 145 21 16 29,000 22,700
100 IDC
329,999,929 41,400 41,400 42,600 1,200 2.9 43,200 40,500 42,100 2,773,500 116,651 463 598 2,715,300 2,734,400
101 IDJ
173,490,193 4,700 4,700 4,700 0 0 4,800 4,600 4,700 291,600 1,360 199 153 719,800 1,120,000
102 IDV
35,858,385 27,000 27,000 27,000 0 0 27,000 24,900 26,900 16,300 438 31 20 18,700 20,000
103 INC
1,800,000 29,200 29,200 29,200 0 0 29,200 29,200 29,200 0 0 0 1 0 100
104 INN
18,000,000 57,000 61,800 57,000 0 0 61,800 57,000 57,400 10,500 602 10 6 16,500 11,900
105 IPA
213,835,775 13,800 13,100 13,600 -200 -1.45 13,700 13,100 13,600 108,300 1,470 86 77 130,700 154,100
106 ITQ
31,843,305 2,600 2,600 2,600 0 0 2,700 2,500 2,600 119,900 312 65 62 565,700 882,000
107 IVS
104,923,336 9,000 9,000 9,100 100 1.11 9,200 8,800 9,100 69,000 628 35 34 92,400 104,000
108 KDM
7,596,981 17,300 16,800 18,000 700 4.05 18,000 16,000 16,600 15,100 251 15 11 22,200 22,100
109 KHS
12,090,969 26,700 26,700 27,500 800 3 28,800 26,700 27,500 13,000 357 13 23 12,600 15,800
110 KKC
5,200,000 5,900 5,900 5,900 0 0 5,900 5,900 5,900 0 0 6 2 7,800 7,700
111 KMT
9,846,562 10,000 10,000 10,000 0 0 10,000 10,000 10,000 0 0 1 2 300 200
112 KSD
12,000,000 5,700 5,300 5,600 -100 -1.75 5,600 5,300 5,500 2,200 12 4 9 16,700 8,800
113 KSF
300,000,000 65,500 65,400 65,000 -500 -0.76 65,500 64,900 65,000 23,800 1,548 15 14 25,200 25,800
114 KST
5,992,020 13,500 13,500 13,500 0 0 13,500 13,500 13,500 0 0 0 5 0 4,400
115 KSV
200,000,000 167,600 167,600 166,500 -1,100 -0.66 168,300 165,000 166,300 19,400 3,226 67 73 19,500 18,800
116 KTS
5,070,000 48,000 48,800 48,800 800 1.67 48,800 48,800 48,800 200 10 5 10 1,500 1,800
117 L14
30,859,515 29,600 29,600 29,700 100 0.34 30,000 28,900 29,400 141,700 4,162 174 84 143,600 145,000
118 L18
38,116,528 29,000 29,100 28,900 -100 -0.34 29,100 28,400 28,700 34,900 1,002 41 54 47,100 50,200
119 L40
3,600,000 25,000 24,800 24,900 -100 -0.4 24,900 23,600 24,600 80,100 1,970 7 11 79,200 90,000
120 LAS
112,856,400 21,400 21,400 21,100 -300 -1.4 22,000 21,100 21,600 1,431,900 30,965 73 392 1,359,200 1,270,500
121 LBE
1,999,934 28,000 28,000 28,000 0 0 28,000 28,000 28,000 0 0 0 1 0 1,000
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 10,800 10,900 100 0.93 10,900 10,800 10,800 7,500 81 17 17 9,500 36,900
124 LHC
14,400,000 71,500 71,700 70,100 -1,400 -1.96 73,000 70,100 72,600 133,600 9,702 16 30 135,100 132,800
125 LIG
95,084,569 3,100 3,100 3,100 0 0 3,200 3,000 3,100 452,900 1,392 138 210 1,183,100 1,229,500
126 MAC
15,139,745 20,600 20,600 20,600 0 0 20,600 20,600 20,600 0 0 4 14 2,700 1,800
127 MAS
4,267,683 36,000 36,000 36,000 0 0 36,000 36,000 36,000 100 4 3 5 1,400 1,400
128 MBG
120,218,540 3,100 3,100 3,100 0 0 3,200 3,100 3,100 180,200 559 115 163 697,000 956,900
129 MBS
572,812,981 26,900 26,900 26,700 -200 -0.74 26,900 26,400 26,600 2,397,800 63,705 936 561 2,965,900 2,855,900
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 7,600 7,500 7,500 -100 -1.32 7,500 7,500 7,500 6,500 49 18 14 8,800 10,800
132 MCO
4,103,929 8,400 8,300 8,400 0 0 8,400 8,100 8,100 18,800 153 23 19 33,000 57,300
133 MDC
21,418,346 11,000 10,900 10,900 -100 -0.91 10,900 10,800 10,900 9,000 98 20 38 27,900 25,800
134 MED
12,410,000 28,600 28,600 28,600 0 0 28,600 28,600 28,600 0 0 1 6 300 300
135 MEL
15,000,000 6,100 6,100 6,100 0 0 6,100 6,100 6,100 500 3 3 6 2,000 5,200
136 MIC
5,544,946 25,200 25,200 25,500 300 1.19 25,500 24,100 25,000 6,500 163 22 18 7,000 5,900
137 MKV
5,000,038 9,400 9,500 9,500 100 1.06 9,500 9,500 9,500 1,500 14 2 6 3,800 6,300
138 MST
76,004,301 6,100 6,000 6,000 -100 -1.64 6,100 5,900 6,000 2,758,700 16,445 126 312 3,463,400 3,756,700
139 MVB
105,000,000 18,000 17,900 18,000 0 0 18,000 17,800 17,900 5,500 98 26 28 7,500 10,900
140 NAG
34,177,769 14,600 14,500 14,500 -100 -0.68 14,600 14,300 14,500 394,100 5,706 31 120 405,100 516,700
141 NAP
21,517,200 10,100 10,100 10,100 0 0 10,100 10,100 10,100 0 0 3 0 1,400 100
142 NBC
36,999,124 9,900 9,900 9,900 0 0 9,900 9,700 9,800 96,200 946 50 51 133,400 143,200
143 NBP
12,865,500 10,300 10,200 10,200 -100 -0.97 10,200 10,200 10,200 1,200 12 21 25 2,000 3,900
144 NBW
10,900,000 32,100 33,000 33,000 900 2.8 33,000 33,000 33,000 1,000 33 6 3 6,500 4,200
145 NDN
71,657,936 9,000 9,000 8,900 -100 -1.11 9,000 8,900 9,000 81,700 732 87 82 219,100 166,700
146 NDX
9,987,557 5,300 5,400 5,300 0 0 5,400 5,300 5,300 1,700 9 7 14 18,900 20,900
147 NET
22,398,374 81,700 82,000 82,000 300 0.37 82,000 82,000 82,000 800 66 11 15 1,900 3,600
148 NFC
15,731,260 52,200 52,100 52,200 0 0 52,200 52,100 52,200 400 21 6 4 2,500 6,700
149 NHC
3,041,542 18,100 19,900 18,900 800 4.42 19,900 18,900 19,400 200 4 7 11 2,300 9,900
150 NRC
92,597,762 4,500 4,900 4,500 0 0 4,900 4,400 4,500 249,200 1,116 100 142 604,000 492,000
151 NSH
20,693,437 4,300 4,300 4,300 0 0 4,300 4,100 4,200 25,100 106 31 36 88,600 94,900
152 NST
11,202,003 12,000 12,000 12,000 0 0 12,000 11,700 11,700 3,700 43 11 10 10,800 12,300
153 NTH
10,802,053 54,000 54,000 54,000 0 0 54,000 54,000 54,000 0 0 5 3 3,700 3,300
154 NTP
142,532,284 77,500 77,400 76,400 -1,100 -1.42 77,500 75,700 76,600 391,400 30,000 154 72 385,300 389,500
155 NVB
1,177,984,751 11,400 11,300 11,300 -100 -0.88 11,400 11,100 11,300 380,800 4,293 109 132 693,700 605,900
156 OCH
200,000,000 6,000 6,000 6,000 0 0 6,000 6,000 6,000 5,600 34 11 30 21,900 38,000
157 ONE
7,960,310 5,100 5,100 5,100 0 0 5,100 5,100 5,100 2,200 11 11 9 13,400 13,000
158 PBP
4,799,516 12,500 12,600 13,100 600 4.8 13,200 12,600 12,900 44,200 571 9 16 65,500 52,600
159 PCE
10,000,000 21,400 21,100 21,600 200 0.93 21,600 21,100 21,300 1,400 30 14 18 11,700 10,900
160 PCG
18,870,000 1,900 1,900 1,900 0 0 1,900 1,900 1,900 0 0 0 0 0 0
161 PCH
24,199,964 17,500 17,500 17,400 -100 -0.57 17,600 17,400 17,500 94,000 1,640 16 26 128,300 113,100
162 PCT
50,035,493 11,700 11,700 11,700 0 0 11,700 11,700 11,700 0 0 4 19 2,500 8,100
163 PDB
8,909,981 11,500 11,500 11,400 -100 -0.87 11,600 11,400 11,500 14,900 171 27 9 20,600 25,800
164 PEN
5,000,000 7,200 7,900 7,900 700 9.72 7,900 7,900 7,900 100 1 4 0 500 300
165 PGN
9,464,859 6,100 6,000 6,000 -100 -1.64 6,000 5,800 5,900 26,600 158 75 74 91,100 102,200
166 PGS
50,000,000 32,400 32,000 32,000 -400 -1.23 32,000 29,200 29,300 5,200 153 4 12 7,700 6,500
167 PGT
9,241,801 8,900 8,900 8,900 0 0 8,900 8,900 8,900 0 0 3 9 2,000 1,600
168 PHN
7,253,911 70,000 70,000 70,000 0 0 70,000 70,000 70,000 0 0 3 0 2,000 100
169 PIA
3,900,000 30,300 30,300 30,300 0 0 30,300 30,300 30,300 0 0 4 6 300 1,100
170 PIC
33,339,891 19,700 19,700 20,400 700 3.55 20,400 19,700 19,900 1,800 36 11 5 2,800 4,000
171 PJC
7,326,928 28,000 28,000 28,000 0 0 28,000 28,000 28,000 0 0 3 1 500 200
172 PLC
80,798,839 25,300 25,300 25,500 200 0.79 27,300 25,000 25,800 465,000 11,982 123 314 487,600 487,500
173 PMB
12,000,000 11,500 11,300 11,300 -200 -1.74 11,500 11,200 11,300 13,800 155 23 29 28,000 26,500
174 PMC
9,332,573 111,000 111,000 111,000 0 0 111,000 111,000 111,000 0 0 8 8 1,000 1,200
175 PMP
4,200,000 13,700 13,600 13,600 -100 -0.73 13,600 13,600 13,600 1,000 14 4 4 4,200 7,300
176 PMS
7,227,662 33,900 32,800 32,700 -1,200 -3.54 32,800 32,700 32,800 500 16 5 10 1,000 1,700
177 POT
19,430,006 19,000 19,000 19,000 0 0 19,000 19,000 19,000 0 0 2 12 800 400
178 PPE
2,000,000 12,400 12,400 12,400 0 0 12,400 12,400 12,400 0 0 0 1 0 100
179 PPP
8,799,991 19,500 19,600 20,100 600 3.08 20,100 19,600 19,700 600 12 11 9 1,300 900
180 PPS
15,000,000 12,100 12,000 11,900 -200 -1.65 12,000 11,900 12,000 400 5 5 4 2,400 67,600
181 PPT
18,189,988 13,000 12,900 13,300 300 2.31 13,400 12,900 13,200 234,700 3,109 20 12 241,800 252,400
182 PPY
9,343,974 9,100 9,100 9,100 0 0 9,300 9,100 9,100 4,000 37 6 7 7,400 5,500
183 PRC
1,200,000 22,900 22,900 22,600 -300 -1.31 23,400 22,600 22,800 2,600 59 11 17 5,700 5,900
184 PRE
104,400,000 20,000 20,000 20,000 0 0 20,000 20,000 20,000 0 0 8 10 800 2,500
185 PSC
7,200,000 11,300 11,300 11,300 0 0 11,300 11,300 11,300 0 0 1 3 3,100 2,400
186 PSD
51,827,894 11,700 11,700 11,600 -100 -0.85 11,800 11,600 11,700 36,600 427 41 54 97,600 73,100
187 PSE
12,500,000 12,300 12,400 12,300 0 0 12,400 12,100 12,400 5,800 72 11 18 7,900 9,500
188 PSI
59,841,300 6,800 6,800 6,800 0 0 7,000 6,800 6,900 103,400 712 28 95 358,500 260,600
189 PSW
17,000,000 8,200 8,300 8,300 100 1.22 8,400 8,200 8,300 16,200 134 18 30 36,400 41,600
190 PTD
4,999,933 7,300 7,300 7,300 0 0 7,300 7,300 7,300 0 0 2 1 200 100
191 PTI
120,592,129 21,200 21,200 21,400 200 0.94 21,400 21,200 21,300 8,700 185 8 12 11,800 10,700
192 PTS
5,568,000 9,200 9,200 9,200 0 0 9,200 9,200 9,200 800 7 6 9 11,900 3,600
193 PTX
6,432,453 22,200 22,200 22,100 -100 -0.45 22,200 20,000 20,500 1,300 27 3 12 2,000 3,100
194 PV2
37,350,000 2,500 2,500 2,600 100 4 2,600 2,400 2,500 192,200 481 44 78 655,900 871,200
195 PVB
21,599,998 31,000 32,000 31,600 600 1.94 32,400 31,600 32,000 268,900 8,594 63 152 283,900 270,900
196 PVC
81,194,463 12,100 12,500 13,300 1,200 9.92 13,300 12,400 13,200 5,990,500 78,961 436 121 6,088,100 6,121,300
197 PVG
39,998,522 6,700 6,700 7,100 400 5.97 7,300 6,700 7,000 210,900 1,482 41 77 223,800 264,400
198 PVI
234,241,867 56,500 56,900 56,700 200 0.35 57,000 56,000 56,200 16,500 927 32 43 20,900 23,400
199 PVS
477,966,290 34,700 34,500 35,100 400 1.15 36,800 34,500 35,800 13,097,700 468,395 747 1,742 13,323,800 12,771,400
200 QHD
5,524,716 28,500 28,500 28,500 0 0 28,500 28,500 28,500 0 0 1 0 200 0
201 QST
3,240,000 17,800 17,800 17,800 0 0 17,800 17,800 17,800 0 0 8 0 4,700 0
202 QTC
2,700,000 15,500 15,500 15,500 0 0 15,500 15,500 15,500 0 0 1 1 200 100
203 RCL
13,858,714 13,500 13,400 13,600 100 0.74 13,600 13,400 13,500 2,500 34 3 4 5,000 7,000
204 S55
10,000,000 58,000 54,000 59,900 1,900 3.28 59,900 54,000 55,300 900 50 8 7 2,100 2,400
205 S99
99,134,331 7,100 7,100 7,200 100 1.41 7,200 7,000 7,100 12,300 87 48 77 36,800 58,900
206 SAF
12,046,590 51,500 50,900 50,200 -1,300 -2.52 50,900 50,200 50,600 2,200 111 9 7 6,500 3,000
207 SCG
85,000,000 65,000 64,900 65,200 200 0.31 65,300 64,700 64,900 35,900 2,330 8 11 34,400 37,500
208 SCI
30,491,409 7,100 7,100 7,100 0 0 7,100 7,000 7,000 3,100 22 15 29 8,100 5,400
209 SD5
25,999,848 8,600 8,400 8,600 0 0 8,600 8,400 8,500 4,100 35 14 14 29,100 23,000
210 SD9
34,234,000 11,600 11,800 11,800 200 1.72 11,800 11,800 11,800 300 4 22 19 30,900 32,600
211 SDA
26,206,158 2,600 2,600 2,600 0 0 2,600 2,600 2,600 0 0 0 0 0 0
212 SDC
2,609,710 7,200 6,600 7,000 -200 -2.78 7,000 6,500 6,700 1,200 8 3 3 3,200 3,300
213 SDG
10,139,997 15,600 15,600 15,600 0 0 15,600 15,600 15,600 0 0 2 8 3,200 3,300
214 SDN
3,036,436 24,300 26,700 23,600 -700 -2.88 26,700 23,600 25,200 200 5 4 1 1,800 900
215 SDU
20,000,000 17,200 17,200 17,200 0 0 17,200 17,200 17,200 0 0 2 0 1,800 0
216 SEB
31,999,969 48,400 48,000 48,000 -400 -0.83 48,000 48,000 48,000 700 34 7 3 6,300 6,200
217 SED
10,000,000 24,800 26,400 25,900 1,100 4.44 26,400 24,700 25,200 600 15 15 8 1,600 1,700
218 SFN
3,000,000 19,700 18,000 18,000 -1,700 -8.63 18,000 18,000 18,000 100 2 4 0 5,300 2,100
219 SGC
7,147,580 106,400 106,800 104,400 -2,000 -1.88 106,800 104,400 104,600 6,200 648 13 14 8,600 7,400
220 SGD
4,137,000 13,200 13,200 13,200 0 0 13,200 13,200 13,200 0 0 1 2 300 600
221 SGH
12,364,100 22,000 22,000 22,000 0 0 22,000 22,000 22,000 0 0 4 0 3,400 1,300
222 SHE
11,502,516 9,200 9,200 9,200 0 0 9,200 9,000 9,100 600 5 12 24 2,300 7,600
223 SHN
129,607,147 6,000 6,600 6,000 0 0 6,600 5,900 6,100 1,200 7 10 15 1,400 2,200
224 SHS
813,156,748 12,900 12,800 12,700 -200 -1.55 12,900 12,700 12,800 8,443,400 107,741 1,776 1,507 12,051,800 10,705,600
225 SJ1
43,472,716 11,300 11,800 10,400 -900 -7.96 11,800 10,400 10,700 500 5 1 20 300 1,800
226 SJE
24,168,711 21,900 21,900 21,500 -400 -1.83 21,900 21,300 21,400 101,000 2,166 37 61 131,400 135,900
227 SLS
9,791,945 194,700 193,000 194,500 -200 -0.1 195,300 192,000 194,000 6,700 1,300 55 30 7,900 10,500
228 SMN
4,405,000 12,000 12,000 12,000 0 0 12,000 12,000 12,000 0 0 3 4 800 800
229 SMT
5,467,432 9,100 8,600 9,700 600 6.59 9,700 8,600 8,700 1,100 10 8 12 1,900 3,600
230 SPC
10,530,000 9,800 9,800 9,800 0 0 9,800 9,800 9,800 0 0 0 4 0 200
231 SPI
16,815,000 1,800 1,800 1,800 0 0 1,800 1,800 1,800 0 0 0 0 0 0
232 SRA
43,199,974 3,200 3,200 3,200 0 0 3,200 3,200 3,200 0 0 0 0 0 0
233 SSM
5,501,024 5,500 5,500 5,500 0 0 5,500 5,500 5,500 0 0 2 3 3,100 3,100
234 STC
5,665,530 16,100 16,300 16,500 400 2.48 16,500 16,300 16,500 1,100 18 9 2 2,800 4,500
235 STP
8,045,744 9,100 9,100 9,100 0 0 9,100 9,100 9,100 0 0 11 9 400 3,400
236 SVN
21,000,000 5,500 5,200 5,200 -300 -5.45 5,200 5,000 5,000 1,487,300 7,480 37 214 1,461,000 1,549,900
237 SZB
30,000,000 40,400 40,400 40,400 0 0 40,400 40,400 40,400 0 0 7 13 1,300 300
238 TA9
12,419,787 13,600 13,600 13,500 -100 -0.74 13,700 13,500 13,500 16,700 226 20 24 35,200 23,700
239 TBX
1,510,280 9,500 9,500 9,500 0 0 9,500 9,500 9,500 0 0 1 1 4,000 3,000
240 TD6
0 9,600 9,600 9,600 0 0 9,700 9,300 9,600 175,000 1,672 36 36 206,600 325,600
241 TDT
23,896,534 6,900 6,800 6,900 0 0 6,900 6,800 6,900 13,700 94 29 21 64,300 48,100
242 TET
5,702,940 27,100 27,100 27,100 0 0 27,100 27,100 27,100 0 0 0 0 0 0
243 TFC
16,829,994 79,000 77,000 78,500 -500 -0.63 78,500 76,000 76,400 4,200 321 10 57 9,800 7,100
244 THB
11,424,570 10,800 10,800 10,800 0 0 10,800 10,800 10,800 0 0 2 1 300 100
245 THD
384,999,972 27,800 28,000 27,800 0 0 28,000 27,500 27,600 9,300 257 33 32 12,200 13,000
246 THS
3,000,000 16,500 16,500 16,500 0 0 16,500 16,500 16,500 0 0 0 5 0 700
247 THT
24,569,052 8,200 8,400 8,200 0 0 8,400 8,200 8,300 3,100 26 26 28 32,600 21,900
248 TIG
193,606,205 7,100 7,100 7,100 0 0 7,100 6,900 7,000 2,032,400 14,194 270 245 2,479,900 2,487,200
249 TJC
8,600,000 20,000 20,000 20,000 0 0 20,000 20,000 20,000 0 0 0 5 0 5,100
250 TKU
7,255,744 15,100 15,100 15,100 0 0 15,100 15,100 15,100 100 2 0 3 100 1,200
251 TMB
15,000,000 70,100 69,000 70,000 -100 -0.14 70,100 66,200 69,500 24,100 1,675 21 18 23,300 23,500
252 TMC
12,400,000 7,600 8,000 7,600 0 0 8,000 7,600 7,800 200 2 6 5 1,000 2,100
253 TMX
6,000,000 9,900 9,600 9,600 -300 -3.03 9,600 9,600 9,600 16,400 157 3 6 37,600 37,000
254 TNG
122,601,206 19,000 19,000 19,500 500 2.63 19,600 18,700 19,300 2,597,200 50,034 307 392 2,675,200 2,640,400
255 TOT
9,207,842 17,700 17,200 17,400 -300 -1.69 17,400 17,200 17,200 7,200 124 12 10 8,700 12,900
256 TPH
2,095,985 12,200 12,200 12,200 0 0 12,200 12,200 12,200 0 0 1 1 100 100
257 TPP
45,000,000 10,700 10,700 10,700 0 0 10,700 10,700 10,700 0 0 1 6 3,600 11,900
258 TSB
6,745,480 33,800 33,500 33,500 -300 -0.89 33,700 33,200 33,400 12,200 408 27 20 13,300 14,400
259 TTC
5,992,348 6,300 6,200 6,100 -200 -3.17 6,200 6,100 6,100 13,200 81 25 11 13,800 28,500
260 TTH
37,374,846 2,500 2,500 2,500 0 0 2,600 2,500 2,500 42,200 106 81 60 517,700 428,400
261 TTL
41,908,000 7,500 7,500 7,500 0 0 7,500 7,500 7,500 0 0 6 2 5,900 14,900
262 TTT
4,570,210 31,300 28,800 28,800 -2,500 -7.99 28,800 28,800 28,800 1,000 29 10 5 2,400 3,800
263 TV3
9,517,303 11,900 11,800 11,800 -100 -0.84 11,800 11,800 11,800 200 2 17 10 3,500 5,100
264 TV4
19,846,016 14,400 14,400 14,400 0 0 14,400 14,400 14,400 0 0 9 5 4,800 3,100
265 TVC
110,610,670 8,700 8,600 8,700 0 0 8,700 8,600 8,600 313,100 2,700 55 54 298,900 318,200
266 TVD
44,962,864 10,600 10,700 10,700 100 0.94 10,700 10,600 10,600 24,700 263 39 59 44,200 50,600
267 TXM
7,000,000 4,600 4,600 4,500 -100 -2.17 4,600 4,500 4,600 400 2 13 9 39,900 10,900
268 UNI
15,617,632 8,600 7,900 8,400 -200 -2.33 8,600 7,800 8,200 2,600 21 1 12 2,600 14,000
269 V12
11,636,000 12,500 12,500 12,500 0 0 12,500 12,500 12,500 0 0 0 5 0 500
270 V21
11,999,789 6,600 6,500 6,500 -100 -1.52 6,500 6,500 6,500 7,300 47 4 10 20,700 17,100
271 VBC
7,499,972 20,400 20,400 20,400 0 0 20,400 20,400 20,400 0 0 4 7 1,000 700
272 VC1
12,000,000 10,700 10,700 10,700 0 0 10,700 10,700 10,700 0 0 1 4 1,000 1,900
273 VC2
68,769,410 8,000 7,800 7,800 -200 -2.5 8,000 7,700 7,800 525,200 4,096 108 154 874,000 667,900
274 VC3
125,150,939 27,900 27,900 28,100 200 0.72 28,500 27,500 27,800 829,400 23,076 61 22 845,500 856,500
275 VC6
9,679,686 40,400 40,400 40,400 0 0 40,400 40,400 40,400 0 0 0 7 0 1,100
276 VC7
96,090,870 8,700 8,700 8,700 0 0 8,700 8,600 8,600 296,700 2,557 133 74 487,000 414,400
277 VC9
17,000,000 4,100 4,000 4,100 0 0 4,100 4,000 4,000 1,700 7 13 21 4,100 32,200
278 VCC
24,000,000 9,200 9,000 9,300 100 1.09 9,300 9,000 9,000 10,100 91 5 6 19,900 18,200
279 VCM
6,000,000 6,600 7,200 6,800 200 3.03 7,200 6,800 6,900 600 4 12 2 4,100 3,500
280 VCS
160,000,000 47,400 47,400 46,900 -500 -1.05 47,400 46,400 46,700 152,100 7,105 161 67 152,200 163,000
281 VDL
14,657,150 10,700 10,700 10,700 0 0 10,700 10,700 10,700 0 0 0 2 0 22,800
282 VE1
6,000,000 3,600 3,600 3,600 0 0 3,600 3,600 3,600 51,800 186 10 30 102,700 94,200
283 VE3
1,319,710 8,700 8,600 8,600 -100 -1.15 8,600 8,600 8,600 300 3 1 5 400 1,500
284 VE4
1,028,000 259,400 259,400 259,400 0 0 259,400 259,400 259,400 0 0 0 0 0 0
285 VFS
120,000,000 29,500 28,900 28,600 -900 -3.05 29,500 26,600 28,000 5,072,300 142,097 50 84 4,864,600 5,057,300
286 VGP
8,214,692 29,300 29,300 29,200 -100 -0.34 29,300 29,200 29,200 9,900 289 12 10 12,700 12,600
287 VGS
55,932,126 26,700 26,700 26,300 -400 -1.5 26,700 24,200 26,200 910,000 23,803 308 205 1,024,900 1,015,600
288 VHE
33,140,000 4,300 4,200 4,300 0 0 4,300 4,200 4,200 36,900 156 61 49 182,400 113,800
289 VHL
25,000,000 10,600 10,600 10,600 0 0 10,600 10,600 10,600 8,000 85 4 6 9,700 17,000
290 VIF
350,000,000 16,900 16,900 16,900 0 0 16,900 16,900 16,900 7,000 118 5 6 7,500 8,400
291 VIG
45,133,300 6,500 6,400 6,400 -100 -1.54 6,500 6,300 6,400 202,700 1,301 112 79 299,500 270,600
292 VIT
50,000,000 19,200 19,200 19,200 0 0 19,200 19,200 19,200 0 0 12 7 4,000 1,600
293 VLA
3,995,996 10,500 10,900 10,900 400 3.81 10,900 10,900 10,900 100 1 2 4 1,100 1,700
294 VMC
26,134,132 6,600 6,600 6,000 -600 -9.09 6,900 6,000 6,100 187,900 1,138 7 21 123,000 94,400
295 VMS
9,000,000 20,600 18,700 18,700 -1,900 -9.22 18,700 18,700 18,700 100 2 3 2 1,100 800
296 VNC
10,499,955 65,400 65,500 65,400 0 0 65,500 60,000 64,100 6,000 385 13 14 6,800 8,000
297 VNF
31,715,880 13,800 13,800 13,900 100 0.72 13,900 13,800 13,800 1,100 15 21 25 8,700 6,200
298 VNR
182,391,455 22,300 22,300 22,300 0 0 22,500 22,100 22,300 7,800 174 78 30 21,200 20,100
299 VNT
16,699,497 24,400 24,400 24,400 0 0 24,400 24,400 24,400 0 0 7 0 2,200 100
300 VSA
14,096,486 23,200 23,200 23,100 -100 -0.43 23,200 23,100 23,200 200 5 8 12 2,000 2,300
301 VSM
3,354,996 14,000 14,000 14,400 400 2.86 14,400 14,000 14,200 3,000 43 9 4 8,400 7,000
302 VTC
4,534,696 8,200 8,200 8,200 0 0 8,200 8,200 8,200 0 0 5 4 8,100 6,100
303 VTH
7,899,989 8,200 8,200 8,200 0 0 8,200 8,200 8,200 0 0 5 7 6,500 5,000
304 VTJ
11,400,000 3,900 3,900 3,900 0 0 3,900 3,900 3,900 0 0 5 5 10,600 1,000
305 VTV
31,199,825 12,000 11,600 12,400 400 3.33 12,400 11,600 11,800 26,500 313 15 9 26,600 25,000
306 VTZ
76,159,833 17,200 17,200 16,900 -300 -1.74 17,200 16,800 16,900 1,204,600 20,409 32 25 1,221,700 1,180,100
307 WCS
2,500,000 379,000 379,000 374,100 -4,900 -1.29 379,000 341,100 367,600 1,600 588 4 4 2,000 2,000
308 WSS
50,300,000 4,900 4,800 4,900 0 0 4,900 4,800 4,800 1,300 6 24 24 37,600 28,600
309 X20
17,250,000 13,600 13,600 13,600 0 0 13,600 13,600 13,600 0 0 9 11 2,300 6,600
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 2,600,067 29,901
2 NAG
14,000 90,000 1,260
3 PCE
19,300 10,000 193
4 PVI
0 5,000 268
5 PVS
38,000 38,000 1,398
6 SVN
5,000 56,600 283
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