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

STOCK INDEXES HNX

Index HNX-INDEX: 226.17 2.95 (1.32%)
Choose date  :   
TRANSACTION SUMMARY RESULTS HNX
  Volume Transaction value VNDm   Trading of shares traded
Number of orders (+/-)% Volume (+/-)%
Trading market 96,754,409 100% 1,637,378.783 100% Bid volume 14,883 20.33% 118,482,800 -0.24%
Trading of shares traded 95,634,409 98.84% 1,630,236.783 99.56% Ask volume 15,378 -22.25% 116,074,600 5.2%
Trading of shares agreement 1,120,000 1.16% 7,142 0.44% Change Buy - Sell -495   2,408,200  
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 7,600 7,700 7,500 -100 -1.32 7,900 7,500 7,600 747,500 5,696 131 247 1,210,900 1,039,700
2 ADC
3,977,936 19,700 19,900 21,500 1,800 9.14 21,600 19,900 21,500 16,900 363 11 2 19,300 19,100
3 ALT
6,172,523 12,700 11,600 11,600 -1,100 -8.66 11,600 11,600 11,600 400 5 6 5 7,300 7,100
4 AMC
2,850,000 19,000 19,000 19,000 0 0 19,000 19,000 19,000 0 0 3 6 5,100 1,600
5 AME
65,200,000 4,600 4,500 4,600 0 0 4,600 4,500 4,600 2,000 9 12 6 3,700 6,800
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 6,900 6,900 7,200 300 4.35 7,400 6,800 7,200 1,249,000 9,042 159 216 1,479,900 1,487,100
8 APS
83,000,000 5,800 5,900 6,000 200 3.45 6,000 5,800 6,000 538,200 3,202 165 140 753,200 1,003,100
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 15,800 15,800 15,800 0 0 15,800 15,800 15,800 0 0 1 2 100 300
11 BAB
958,021,843 11,600 11,400 11,500 -100 -0.86 11,600 11,400 11,500 5,400 62 20 26 10,400 9,000
12 BAX
8,200,000 37,000 37,300 37,300 300 0.81 37,300 37,300 37,300 100 4 3 7 1,400 2,600
13 BBS
6,000,000 12,500 12,600 12,600 100 0.8 12,600 12,600 12,600 1,900 24 2 0 9,000 1,900
14 BCC
123,209,812 7,100 7,000 7,100 0 0 7,100 7,000 7,000 16,000 113 45 88 136,400 106,800
15 BCF
33,897,213 38,500 38,500 38,500 0 0 38,500 38,500 38,500 200 8 7 7 900 1,500
16 BDB
1,126,474 7,400 8,100 8,100 700 9.46 8,100 8,100 8,100 100 1 7 0 3,900 600
17 BED
3,000,000 28,600 28,600 28,600 0 0 28,600 28,600 28,600 0 0 0 0 0 0
18 BKC
11,737,728 39,200 39,200 39,400 200 0.51 40,000 38,500 39,100 21,400 836 36 32 26,300 26,100
19 BNA
31,249,394 8,100 8,200 8,200 100 1.23 8,200 7,900 8,000 103,200 823 55 32 194,900 176,900
20 BPC
3,800,000 12,200 12,200 12,200 0 0 12,200 12,200 12,200 400 5 2 5 800 3,000
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 10,600 10,600 10,600 0 0 10,600 10,600 10,600 0 0 11 7 1,100 2,700
23 BTS
123,559,858 5,100 5,100 5,100 0 0 5,100 5,000 5,000 14,800 74 14 39 52,600 50,300
24 BTW
9,360,000 45,200 45,200 45,200 0 0 45,200 45,200 45,200 0 0 1 2 100 400
25 BVS
72,233,937 31,700 31,500 32,900 1,200 3.79 32,900 31,500 32,300 787,100 25,427 184 188 812,600 872,400
26 BXH
3,012,040 16,500 16,500 16,500 0 0 16,500 16,500 16,500 0 0 0 7 0 9,100
27 C69
61,799,972 5,900 5,900 5,900 0 0 6,000 5,800 5,900 260,300 1,532 125 118 564,600 640,000
28 CAG
13,800,000 7,700 7,400 8,000 300 3.9 8,000 7,300 7,900 10,800 86 23 10 15,800 18,400
29 CAN
5,000,000 43,600 39,500 39,500 -4,100 -9.4 39,500 39,500 39,500 200 8 3 5 800 3,500
30 CAP
15,269,965 37,800 37,800 37,200 -600 -1.59 37,900 37,100 37,400 20,400 763 29 31 22,900 21,000
31 CAR
5,059,098 21,900 21,900 21,900 0 0 21,900 21,900 21,900 0 0 0 1 0 200
32 CCR
24,501,817 13,100 12,300 13,000 -100 -0.76 13,000 12,000 12,000 13,700 165 11 8 14,800 15,100
33 CDN
99,000,000 32,200 32,200 32,200 0 0 32,200 32,100 32,200 1,800 58 32 19 3,600 4,700
34 CEO
540,406,432 16,500 16,700 17,900 1,400 8.48 18,100 16,300 17,600 27,474,800 483,362 1,514 2,540 27,365,600 29,240,200
35 CET
6,050,000 4,600 4,600 4,600 0 0 4,700 4,600 4,600 1,300 6 9 11 12,100 13,000
36 CIA
19,709,904 9,800 9,900 9,900 100 1.02 9,900 9,900 9,900 100 1 19 48 2,400 19,600
37 CJC
8,000,000 25,800 25,800 25,800 0 0 25,800 25,800 25,800 0 0 0 1 0 4,000
38 CKV
4,050,000 12,100 12,100 12,100 0 0 12,100 12,100 12,100 1,400 17 2 2 2,400 2,600
39 CLH
12,000,000 20,400 20,400 20,500 100 0.49 20,500 20,400 20,400 700 14 35 15 2,600 4,000
40 CLM
11,000,000 79,400 79,000 79,000 -400 -0.5 79,000 79,000 79,000 2,000 158 4 5 3,200 3,200
41 CMC
4,561,050 7,500 6,800 7,400 -100 -1.33 7,400 6,800 6,800 11,600 79 12 7 25,700 11,700
42 CMS
25,452,500 7,600 7,600 7,700 100 1.32 7,900 7,600 7,700 125,100 963 55 38 158,600 162,400
43 CPC
4,303,050 20,000 20,000 19,600 -400 -2 20,200 19,600 20,000 1,600 32 16 25 7,200 5,600
44 CSC
37,408,982 22,800 22,300 22,900 100 0.44 23,500 22,300 22,900 41,200 943 27 54 58,200 76,900
45 CST
42,846,773 15,700 15,700 15,900 200 1.27 16,100 15,300 15,800 113,600 1,792 79 64 127,400 135,500
46 CTB
13,680,000 25,400 26,100 24,800 -600 -2.36 27,000 24,800 25,500 2,700 69 8 9 3,900 8,900
47 CTP
12,099,992 17,700 17,500 17,100 -600 -3.39 17,600 17,100 17,300 26,700 462 22 53 39,800 24,300
48 CTT
4,697,351 16,300 16,300 16,300 0 0 16,300 16,300 16,300 0 0 1 0 200 0
49 CX8
2,553,771 9,100 9,100 9,100 0 0 9,100 9,100 9,100 100 1 2 2 500 700
50 D11
7,338,138 10,000 9,900 9,900 -100 -1 9,900 9,900 9,900 100 1 4 5 4,200 5,200
51 DAD
5,000,000 18,700 18,500 18,500 -200 -1.07 18,500 18,500 18,500 2,700 50 8 7 3,900 4,600
52 DAE
1,925,658 14,500 14,500 14,500 0 0 14,500 14,500 14,500 0 0 1 2 100 600
53 DC2
10,975,650 7,200 6,600 6,600 -600 -8.33 6,600 6,500 6,600 5,000 33 6 10 6,700 10,200
54 DDG
59,839,886 2,700 2,600 2,600 -100 -3.7 2,700 2,600 2,600 568,400 1,486 95 122 1,260,800 1,574,100
55 DHP
9,492,200 11,600 11,600 11,600 0 0 11,600 11,600 11,600 0 0 5 5 6,400 40,600
56 DHT
82,341,773 82,600 82,600 82,900 300 0.36 82,900 82,200 82,600 10,700 884 25 28 14,500 13,600
57 DIH
6,879,164 15,100 15,200 15,700 600 3.97 15,700 15,000 15,200 13,500 205 17 7 16,700 17,700
58 DL1
106,236,094 9,400 9,400 9,200 -200 -2.13 9,500 9,100 9,300 2,956,400 27,356 238 405 3,350,100 3,003,300
59 DNC
8,027,780 75,900 75,400 75,400 -500 -0.66 75,400 75,400 75,400 200 15 0 5 200 600
60 DNP
140,974,846 19,200 18,000 18,500 -700 -3.65 19,500 18,000 18,000 8,800 159 9 8 10,200 12,000
61 DP3
21,499,933 53,600 53,600 53,600 0 0 53,800 53,500 53,600 9,100 488 29 24 9,800 10,800
62 DS3
10,669,730 5,700 5,700 5,700 0 0 5,700 5,700 5,700 0 0 7 4 6,300 7,900
63 DST
32,300,000 7,500 7,700 7,500 0 0 7,700 7,400 7,400 110,400 819 31 51 271,100 188,800
64 DTD
57,488,785 16,700 16,700 17,000 300 1.8 17,300 16,500 17,000 465,700 7,904 138 135 837,500 658,100
65 DTG
8,352,573 17,100 17,000 16,900 -200 -1.17 17,000 16,900 16,900 4,300 73 7 21 7,300 6,800
66 DTK
682,767,475 12,700 12,700 12,700 0 0 12,700 12,600 12,700 2,200 28 11 13 2,700 4,900
67 DVM
42,779,916 7,100 7,100 7,100 0 0 7,100 6,900 7,000 273,000 1,910 131 122 507,600 516,600
68 DXP
59,910,133 9,300 9,300 9,300 0 0 9,300 9,100 9,200 166,900 1,530 110 107 361,500 360,700
69 EBS
10,219,484 10,700 10,300 10,600 -100 -0.93 10,600 10,300 10,300 12,900 133 12 4 16,400 14,800
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 25,300 25,400 25,500 200 0.79 25,500 25,400 25,500 400 10 20 9 1,600 2,000
72 EVS
164,800,618 6,200 6,300 6,300 100 1.61 6,700 6,100 6,400 467,800 2,979 66 137 614,000 665,800
73 FID
24,715,958 1,600 1,600 1,600 0 0 1,600 1,600 1,600 0 0 0 0 0 0
74 GDW
9,500,000 36,300 33,100 33,100 -3,200 -8.82 33,100 33,100 33,100 100 3 15 5 9,400 4,200
75 GIC
12,120,000 15,000 15,000 15,000 0 0 15,000 15,000 15,000 10,000 150 9 8 10,900 13,900
76 GKM
31,434,237 3,800 3,900 3,800 0 0 3,900 3,600 3,700 191,100 714 55 79 375,000 495,400
77 GLT
10,456,092 32,800 32,800 32,800 0 0 32,800 32,800 32,800 0 0 6 16 2,000 2,900
78 GMA
19,999,999 56,500 56,500 56,500 0 0 56,500 56,500 56,500 0 0 0 0 0 0
79 GMX
9,040,697 18,000 18,000 17,600 -400 -2.22 18,000 17,500 17,800 5,100 91 9 8 8,200 9,100
80 HAD
4,000,000 14,900 14,900 14,900 0 0 14,900 14,900 14,900 0 0 1 6 200 1,100
81 HAT
3,123,000 41,800 41,800 41,800 0 0 41,800 41,800 41,800 0 0 2 2 600 400
82 HBS
32,999,980 6,500 6,500 6,600 100 1.54 6,800 6,500 6,600 129,100 851 25 36 159,000 151,100
83 HCC
6,518,586 18,400 18,300 18,200 -200 -1.09 18,300 18,200 18,200 6,300 115 6 19 15,000 9,600
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 4,100 4,100 4,200 100 2.44 4,200 4,100 4,100 10,300 42 16 13 32,200 13,500
86 HEV
1,000,000 21,900 21,900 21,900 0 0 21,900 21,900 21,900 0 0 0 3 0 2,000
87 HGM
12,600,000 278,100 278,100 280,000 1,900 0.68 280,000 272,000 275,100 1,400 385 20 10 1,700 1,800
88 HHC
16,425,000 131,600 131,600 131,600 0 0 131,600 131,600 131,600 0 0 0 10 0 9,300
89 HJS
20,999,900 29,400 29,400 29,400 0 0 29,400 29,400 29,400 0 0 14 12 1,200 900
90 HKT
6,135,029 8,900 9,500 9,300 400 4.49 9,500 9,000 9,500 8,100 77 3 6 15,800 14,900
91 HLC
25,415,199 11,900 11,900 12,000 100 0.84 12,000 11,800 11,900 2,400 28 7 28 6,000 7,100
92 HLD
31,599,961 13,300 13,400 13,500 200 1.5 13,800 13,100 13,400 172,700 2,321 28 31 173,500 170,500
93 HMH
13,199,847 14,700 15,000 15,000 300 2.04 15,000 15,000 15,000 100 2 17 6 2,600 600
94 HMR
5,612,444 11,500 11,400 11,500 0 0 11,500 11,200 11,200 6,800 76 31 25 11,600 15,900
95 HOM
74,769,131 4,100 4,000 4,000 -100 -2.44 4,000 3,900 3,900 4,500 18 20 32 53,100 29,800
96 HTC
16,499,993 26,000 26,000 26,000 0 0 26,000 26,000 26,000 500 13 3 0 5,800 600
97 HUT
892,511,965 12,700 12,500 13,300 600 4.72 13,300 12,500 13,100 1,204,400 15,792 408 306 1,367,300 1,528,300
98 HVT
27,470,046 31,500 31,500 31,300 -200 -0.63 31,500 31,000 31,300 39,900 1,247 50 45 60,700 66,900
99 ICG
20,000,000 8,700 8,400 8,800 100 1.15 8,800 8,400 8,600 200 2 14 9 7,300 8,100
100 IDC
329,999,929 43,600 43,400 42,500 -1,100 -2.52 43,400 42,100 42,500 1,592,000 67,706 434 439 1,509,000 1,523,100
101 IDJ
173,490,193 4,800 4,800 5,000 200 4.17 5,100 4,800 4,900 1,078,200 5,335 174 312 1,704,100 2,085,800
102 IDV
35,858,385 27,300 27,500 27,400 100 0.37 27,600 27,000 27,500 11,000 302 16 34 15,300 15,600
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 62,700 59,200 2,200 3.86 62,700 57,600 59,000 50,600 2,986 11 7 51,400 51,400
105 IPA
213,835,775 13,300 13,200 13,700 400 3.01 13,800 13,200 13,600 83,300 1,135 55 55 75,900 101,100
106 ITQ
31,843,305 2,700 2,700 2,800 100 3.7 2,900 2,600 2,700 1,527,200 4,147 60 53 4,125,800 2,848,200
107 IVS
104,923,336 9,300 9,400 9,400 100 1.08 9,400 9,200 9,200 52,600 486 22 27 120,700 94,800
108 KDM
7,596,981 12,200 12,200 12,200 0 0 12,200 12,200 12,200 1,000 12 8 20 1,600 2,900
109 KHS
12,090,969 26,000 26,000 26,400 400 1.54 26,600 25,800 26,400 43,000 1,135 10 21 44,700 50,100
110 KKC
5,200,000 5,700 5,900 5,800 100 1.75 5,900 5,800 5,900 7,500 44 11 5 15,000 10,900
111 KMT
9,846,562 10,000 10,000 10,000 0 0 10,000 10,000 10,000 0 0 0 1 0 100
112 KSD
12,000,000 5,000 4,700 4,700 -300 -6 4,700 4,700 4,700 1,200 6 6 9 3,900 2,200
113 KSF
300,000,000 66,300 61,200 66,300 0 0 67,800 61,200 66,700 22,200 1,481 6 8 22,800 24,300
114 KST
5,992,020 13,800 12,500 12,500 -1,300 -9.42 12,500 12,500 12,500 100 1 1 3 500 1,500
115 KSV
200,000,000 166,400 162,000 163,400 -3,000 -1.8 167,800 162,000 163,700 27,700 4,534 95 57 29,300 28,400
116 KTS
5,070,000 49,900 49,000 49,900 0 0 50,400 49,000 49,100 3,200 157 7 6 4,400 5,000
117 L14
30,859,515 31,200 31,500 32,400 1,200 3.85 33,700 31,200 32,700 439,200 14,346 80 266 440,900 445,100
118 L18
38,116,528 29,500 29,500 29,700 200 0.68 30,400 29,500 29,900 54,200 1,622 33 56 66,000 65,900
119 L40
3,600,000 20,000 22,000 22,000 2,000 10 22,000 22,000 22,000 2,100 46 54 0 223,200 2,200
120 LAS
112,856,400 21,000 21,000 21,700 700 3.33 21,800 20,600 21,400 2,174,500 46,591 358 346 2,048,500 2,284,700
121 LBE
1,999,934 30,900 30,900 30,900 0 0 30,900 30,900 30,900 0 0 2 1 700 100
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 11,100 11,000 11,000 -100 -0.9 11,000 10,000 10,800 49,200 533 43 22 57,600 53,400
124 LHC
14,400,000 72,300 72,400 72,800 500 0.69 74,000 72,000 72,500 20,100 1,457 21 17 23,100 26,000
125 LIG
95,084,569 3,100 3,000 3,100 0 0 3,200 3,000 3,100 1,107,500 3,430 137 216 2,160,700 1,460,800
126 MAC
15,139,745 18,400 18,400 19,900 1,500 8.15 19,900 18,000 19,700 17,200 338 8 5 5,700 3,300
127 MAS
4,267,683 35,000 35,000 35,000 0 0 35,000 35,000 35,000 0 0 5 3 8,100 5,300
128 MBG
120,218,540 3,100 3,100 3,300 200 6.45 3,300 3,100 3,200 242,900 779 164 177 1,174,800 1,209,000
129 MBS
572,812,981 26,700 26,500 27,100 400 1.5 27,100 26,400 26,800 2,533,600 67,891 842 705 2,571,500 2,517,600
130 MCC
5,016,124 12,500 12,500 12,500 0 0 12,500 12,500 12,500 0 0 0 1 0 100
131 MCF
10,777,838 7,500 7,600 7,700 200 2.67 7,700 7,600 7,700 200 2 19 9 4,700 6,500
132 MCO
4,103,929 8,100 8,100 8,000 -100 -1.23 8,200 8,000 8,000 9,300 75 30 21 32,300 21,000
133 MDC
21,418,346 11,000 11,000 11,000 0 0 11,200 10,800 10,800 18,200 197 36 34 37,800 65,700
134 MED
12,410,000 24,000 24,000 24,000 0 0 24,000 24,000 24,000 100 2 1 1 300 200
135 MEL
15,000,000 6,100 6,100 6,100 0 0 6,100 6,100 6,100 0 0 3 2 1,600 600
136 MIC
5,544,946 23,100 25,400 25,400 2,300 9.96 25,400 25,400 25,400 9,900 251 50 0 60,500 10,900
137 MKV
5,000,038 9,400 9,400 9,400 0 0 9,400 9,400 9,400 1,600 15 4 3 14,800 19,100
138 MST
76,004,301 5,600 5,600 5,600 0 0 5,600 5,400 5,500 798,400 4,412 135 243 1,119,200 2,113,100
139 MVB
105,000,000 18,800 18,900 18,700 -100 -0.53 18,900 18,500 18,700 9,500 177 22 35 10,300 11,700
140 NAG
34,177,769 15,100 15,000 14,900 -200 -1.32 15,000 14,600 14,800 533,800 7,920 67 64 557,500 582,400
141 NAP
21,517,200 10,100 10,100 10,100 0 0 10,100 10,100 10,100 0 0 2 0 1,100 0
142 NBC
36,999,124 9,800 9,800 9,900 100 1.02 9,900 9,700 9,800 54,700 534 44 60 110,600 150,500
143 NBP
12,865,500 12,100 13,100 11,500 -600 -4.96 13,100 11,500 12,100 20,200 245 11 14 25,100 269,000
144 NBW
10,900,000 37,100 37,100 37,100 0 0 37,100 37,100 37,100 1,000 37 4 8 4,200 8,200
145 NDN
71,657,936 9,000 9,100 9,400 400 4.44 9,500 9,000 9,300 382,800 3,562 87 110 436,300 456,100
146 NDX
9,987,557 5,000 5,000 5,000 0 0 5,000 5,000 5,000 4,100 21 15 11 22,100 26,400
147 NET
22,398,374 80,200 80,000 80,000 -200 -0.25 80,000 80,000 80,000 300 24 14 11 900 1,300
148 NFC
15,731,260 52,000 52,000 52,000 0 0 52,500 52,000 52,400 700 37 5 9 2,800 2,300
149 NHC
3,041,542 21,700 20,000 19,600 -2,100 -9.68 20,000 19,600 19,600 5,200 102 0 9 5,200 13,900
150 NRC
92,597,762 5,200 5,200 5,200 0 0 5,300 5,000 5,100 413,100 2,093 64 160 662,600 820,400
151 NSH
20,693,437 4,300 4,200 4,100 -200 -4.65 4,200 4,100 4,200 13,600 57 31 32 108,500 98,900
152 NST
11,202,003 11,200 10,900 11,400 200 1.79 11,400 10,800 10,900 3,900 42 14 6 14,700 13,600
153 NTH
10,802,053 53,000 53,000 53,000 0 0 53,000 53,000 53,000 0 0 6 2 400 2,200
154 NTP
142,532,284 75,300 75,000 74,100 -1,200 -1.59 75,100 73,200 73,700 604,700 44,593 176 164 611,200 610,400
155 NVB
1,177,984,751 11,000 11,000 11,100 100 0.91 11,300 10,900 11,100 296,000 3,275 146 104 500,100 482,000
156 OCH
200,000,000 5,800 5,800 5,800 0 0 5,900 5,800 5,800 36,700 213 27 25 69,300 57,600
157 ONE
7,960,310 5,200 5,000 5,000 -200 -3.85 5,000 5,000 5,000 2,200 11 12 18 13,800 12,000
158 PBP
4,799,516 12,500 12,300 12,500 0 0 12,500 12,300 12,300 3,200 39 9 15 8,200 9,200
159 PCE
10,000,000 21,000 21,000 21,000 0 0 21,000 21,000 21,000 0 0 10 12 2,600 5,600
160 PCG
18,870,000 2,200 2,200 2,200 0 0 2,200 2,200 2,200 0 0 0 0 0 0
161 PCH
24,199,964 16,000 16,000 16,400 400 2.5 16,500 15,900 16,200 150,600 2,437 27 15 177,100 169,400
162 PCT
50,035,493 11,900 11,800 11,800 -100 -0.84 11,900 11,800 11,900 15,600 185 7 14 18,500 29,500
163 PDB
8,909,981 14,000 14,000 14,000 0 0 14,000 13,900 14,000 11,800 165 13 22 16,900 24,100
164 PEN
5,000,000 7,200 7,200 7,200 0 0 7,200 7,200 7,200 0 0 0 1 0 100
165 PGN
9,464,859 6,300 6,300 6,200 -100 -1.59 6,300 6,100 6,200 100,000 620 69 78 209,300 245,500
166 PGS
50,000,000 30,300 28,300 32,000 1,700 5.61 32,600 28,200 30,000 10,800 324 13 12 17,000 18,000
167 PGT
9,241,801 10,000 10,000 9,800 -200 -2 10,000 9,800 9,900 500 5 3 19 2,300 6,500
168 PHN
7,253,911 72,000 72,000 72,000 0 0 72,000 72,000 72,000 0 0 6 0 500 100
169 PIA
3,900,000 27,100 29,100 29,500 2,400 8.86 29,500 29,100 29,300 400 12 3 1 900 900
170 PIC
33,339,891 24,500 22,200 24,000 -500 -2.04 24,000 22,100 22,400 1,800 40 0 11 1,800 8,800
171 PJC
7,326,928 27,000 25,700 25,000 -2,000 -7.41 25,700 25,000 25,100 7,900 198 8 2 9,100 8,200
172 PLC
80,798,839 25,000 25,000 25,500 500 2 25,500 24,400 24,900 482,600 12,036 257 110 491,000 549,300
173 PMB
12,000,000 10,600 10,600 10,700 100 0.94 10,700 10,500 10,600 7,800 83 41 21 55,100 14,500
174 PMC
9,332,573 112,000 112,000 112,000 0 0 112,000 112,000 112,000 800 90 7 16 1,500 1,600
175 PMP
4,200,000 13,400 13,400 13,400 0 0 13,400 13,400 13,400 0 0 2 4 400 400
176 PMS
7,227,662 33,700 32,800 32,700 -1,000 -2.97 32,800 32,500 32,600 3,700 121 16 8 5,300 6,900
177 POT
19,430,006 15,400 15,400 15,400 0 0 15,400 14,000 14,200 2,400 34 5 12 4,300 4,700
178 PPE
2,000,000 13,800 13,800 13,800 0 0 13,800 13,800 13,800 0 0 0 5 0 1,800
179 PPP
8,799,991 21,400 20,500 20,600 -800 -3.74 22,000 20,500 21,100 400 8 3 10 900 1,100
180 PPS
15,000,000 11,800 11,800 11,800 0 0 11,800 11,800 11,800 0 0 4 6 1,200 1,800
181 PPT
18,189,988 13,000 13,000 13,000 0 0 13,100 12,800 12,900 254,900 3,290 23 12 258,100 271,900
182 PPY
9,343,974 8,700 8,700 8,500 -200 -2.3 8,700 8,500 8,500 1,300 11 9 5 1,800 3,800
183 PRC
1,200,000 22,100 22,100 20,600 -1,500 -6.79 22,900 20,000 20,400 19,100 390 22 26 21,600 23,900
184 PRE
104,400,000 20,000 20,000 20,000 0 0 20,100 20,000 20,000 15,500 310 7 7 31,500 18,200
185 PSC
7,200,000 12,000 12,000 12,000 0 0 12,000 12,000 12,000 0 0 0 7 0 11,400
186 PSD
51,827,894 12,400 12,600 12,300 -100 -0.81 12,600 12,100 12,200 14,100 171 39 98 149,100 161,900
187 PSE
12,500,000 11,400 11,500 11,500 100 0.88 11,500 11,500 11,500 100 1 3 13 13,300 16,000
188 PSI
59,841,300 6,800 6,600 6,700 -100 -1.47 6,800 6,600 6,700 122,900 823 54 56 266,300 301,100
189 PSW
17,000,000 7,900 8,000 7,900 0 0 8,000 7,800 7,900 4,700 37 32 37 48,800 27,400
190 PTD
4,999,933 5,600 5,600 5,600 0 0 5,600 5,600 5,600 0 0 6 0 1,800 100
191 PTI
120,592,129 21,000 20,300 21,000 0 0 21,000 20,300 20,800 300 6 9 8 1,000 5,700
192 PTS
5,568,000 10,100 10,000 10,000 -100 -0.99 10,000 9,400 9,600 9,300 89 8 17 24,500 29,800
193 PTX
6,432,453 20,600 22,600 21,900 1,300 6.31 22,600 21,900 22,000 1,600 35 2 4 2,700 2,600
194 PV2
37,350,000 2,600 2,500 2,500 -100 -3.85 2,600 2,500 2,500 70,900 178 82 71 912,200 314,100
195 PVB
21,599,998 28,100 28,100 29,600 1,500 5.34 29,900 28,100 29,200 382,200 11,156 79 78 352,700 349,800
196 PVC
81,194,463 9,600 9,600 10,100 500 5.21 10,200 9,500 9,900 1,990,700 19,758 305 250 2,064,800 2,093,700
197 PVG
39,998,522 6,300 6,200 6,200 -100 -1.59 6,300 6,200 6,200 51,300 318 58 57 123,400 139,100
198 PVI
234,241,867 54,200 53,500 54,500 300 0.55 54,500 53,500 53,900 28,200 1,520 71 47 33,100 37,200
199 PVS
477,966,290 27,500 27,500 30,200 2,700 9.82 30,200 27,400 29,300 8,506,200 249,476 859 0 13,366,200 8,716,100
200 QHD
5,524,716 34,200 34,200 34,200 0 0 34,200 34,200 34,200 0 0 0 0 0 0
201 QST
3,240,000 17,800 17,800 17,800 0 0 17,800 17,800 17,800 0 0 6 0 5,400 200
202 QTC
2,700,000 14,600 16,000 16,000 1,400 9.59 16,000 16,000 16,000 1,000 16 0 0 1,000 1,000
203 RCL
13,858,714 14,300 14,200 13,900 -400 -2.8 14,300 12,900 13,200 13,100 173 4 9 16,700 17,000
204 S55
10,000,000 58,000 52,300 57,500 -500 -0.86 57,500 52,200 52,200 15,800 825 5 7 18,100 17,900
205 S99
99,134,331 7,300 7,200 7,400 100 1.37 7,500 7,100 7,300 115,000 839 66 56 198,900 163,300
206 SAF
12,046,590 52,000 50,100 51,900 -100 -0.19 51,900 48,000 48,900 4,500 220 22 8 22,000 31,300
207 SCG
85,000,000 63,000 63,300 63,300 300 0.48 63,300 62,800 63,100 29,000 1,829 19 10 30,900 28,700
208 SCI
30,491,409 7,200 7,200 7,400 200 2.78 7,400 7,000 7,200 14,500 104 24 28 42,900 26,600
209 SD5
25,999,848 8,800 8,400 8,500 -300 -3.41 8,800 8,300 8,300 13,300 111 10 22 20,600 23,800
210 SD9
34,234,000 11,700 11,400 11,600 -100 -0.85 11,700 11,000 11,100 8,700 97 23 17 24,600 26,000
211 SDA
26,206,158 3,100 3,100 3,100 0 0 3,100 3,100 3,100 0 0 0 0 0 0
212 SDC
2,609,710 7,500 6,800 6,800 -700 -9.33 6,800 6,800 6,800 8,800 60 2 2 12,100 9,100
213 SDG
10,139,997 14,000 14,000 14,900 900 6.43 14,900 14,000 14,000 3,100 43 4 6 7,500 4,800
214 SDN
3,036,436 24,600 24,000 22,200 -2,400 -9.76 24,000 22,200 22,400 10,200 229 9 1 11,900 10,800
215 SDU
20,000,000 17,000 18,600 17,100 100 0.59 18,700 17,100 18,400 7,600 140 6 0 9,400 8,000
216 SEB
31,999,969 47,000 48,500 48,500 1,500 3.19 48,500 48,500 48,500 200 10 6 7 1,900 2,100
217 SED
10,000,000 24,500 24,600 24,500 0 0 24,600 24,400 24,500 4,400 108 18 9 11,300 3,300
218 SFN
3,000,000 17,700 17,700 17,700 0 0 17,700 17,700 17,700 0 0 5 0 5,100 1,000
219 SGC
7,147,580 104,000 102,100 104,000 0 0 104,000 101,000 101,700 3,700 376 15 15 4,700 4,500
220 SGD
4,137,000 10,800 10,000 9,800 -1,000 -9.26 10,000 9,800 9,800 6,000 59 2 1 8,000 6,100
221 SGH
12,364,100 24,200 24,200 24,200 0 0 24,200 24,200 24,200 0 0 2 0 700 0
222 SHE
11,502,516 9,200 9,100 9,200 0 0 9,200 9,100 9,100 1,500 14 10 28 5,200 9,300
223 SHN
129,607,147 6,000 6,400 6,000 0 0 6,400 5,900 6,100 300 2 9 15 1,300 1,600
224 SHS
813,156,748 13,100 13,000 13,400 300 2.29 13,400 13,000 13,200 13,358,600 176,534 1,831 1,361 14,691,000 15,446,400
225 SJ1
43,472,716 10,700 10,700 10,700 0 0 10,700 10,700 10,700 0 0 2 12 200 10,400
226 SJE
24,168,711 21,900 21,900 22,100 200 0.91 22,400 21,700 22,000 63,000 1,384 32 37 67,100 65,100
227 SLS
9,791,945 204,800 204,400 204,000 -800 -0.39 204,800 204,000 204,400 300 61 13 28 2,400 2,600
228 SMN
4,405,000 12,500 12,500 12,500 0 0 12,500 12,500 12,500 0 0 3 5 1,900 1,700
229 SMT
5,467,432 10,000 9,000 10,900 900 9 10,900 9,000 9,200 1,100 10 2 23 1,400 2,100
230 SPC
10,530,000 9,700 9,700 9,700 0 0 9,700 9,700 9,700 0 0 0 2 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 3,800 3,800 3,800 0 0 3,800 3,800 3,800 0 0 0 0 0 0
233 SSM
5,501,024 5,400 5,400 5,400 0 0 5,400 5,400 5,400 800 4 3 2 1,100 1,100
234 STC
5,665,530 16,500 16,500 16,500 0 0 16,500 16,500 16,500 0 0 10 7 600 1,200
235 STP
8,045,744 9,200 8,700 8,500 -700 -7.61 8,700 8,300 8,300 8,100 67 11 7 15,100 12,100
236 SVN
21,000,000 5,400 5,700 5,900 500 9.26 5,900 5,400 5,800 1,585,500 9,118 46 0 1,690,500 1,608,600
237 SZB
30,000,000 39,300 39,300 39,300 0 0 39,300 39,300 39,300 0 0 12 9 8,000 8,700
238 TA9
12,419,787 13,800 14,000 14,000 200 1.45 14,000 13,700 13,800 145,800 2,011 22 9 181,700 169,700
239 TBX
1,510,280 12,600 11,400 11,400 -1,200 -9.52 11,400 11,400 11,400 100 1 0 1 100 200
240 TDT
23,896,534 6,900 6,800 6,900 0 0 6,900 6,700 6,800 94,000 643 19 26 83,500 97,400
241 TET
5,702,940 27,100 27,100 27,100 0 0 27,100 27,100 27,100 0 0 0 0 0 0
242 TFC
16,829,994 74,000 77,000 77,000 3,000 4.05 77,000 77,000 77,000 600 46 15 21 2,500 2,800
243 THB
11,424,570 10,800 10,800 10,800 0 0 10,800 10,800 10,800 0 0 4 1 2,400 2,300
244 THD
384,999,972 28,000 28,200 28,200 200 0.71 28,200 28,100 28,100 2,500 70 43 21 6,900 4,300
245 THS
3,000,000 15,400 15,400 15,400 0 0 15,400 15,400 15,400 0 0 0 9 0 1,600
246 THT
24,569,052 8,600 8,600 8,600 0 0 8,600 8,400 8,500 72,900 617 43 34 147,800 117,500
247 TIG
193,606,205 7,000 7,100 7,500 500 7.14 7,600 7,000 7,400 2,801,100 20,649 315 298 3,237,400 3,291,500
248 TJC
8,600,000 20,000 20,000 20,000 0 0 20,000 20,000 20,000 0 0 0 6 0 5,100
249 TKU
7,255,744 14,700 14,700 14,700 0 0 14,700 14,700 14,700 100 1 1 3 300 6,500
250 TMB
15,000,000 67,200 67,200 67,700 500 0.74 67,800 67,000 67,100 17,400 1,168 21 21 19,300 17,600
251 TMC
12,400,000 7,400 7,200 7,100 -300 -4.05 7,200 6,800 7,000 7,500 52 7 4 11,000 9,400
252 TMX
6,000,000 10,400 10,400 10,400 0 0 10,400 10,400 10,400 0 0 3 2 300 300
253 TNG
122,601,206 19,200 19,200 18,900 -300 -1.56 19,500 18,700 19,000 1,197,700 22,720 235 300 1,420,900 1,258,700
254 TOT
9,207,842 18,000 17,900 17,800 -200 -1.11 17,900 17,700 17,800 1,000 18 10 8 5,900 9,500
255 TPH
2,095,985 13,500 12,200 12,200 -1,300 -9.63 12,200 12,200 12,200 3,000 37 1 0 5,100 3,000
256 TPP
45,000,000 10,700 10,700 10,700 0 0 10,700 10,700 10,700 0 0 3 5 3,800 105,800
257 TSB
6,745,480 33,300 32,600 33,000 -300 -0.9 33,300 32,000 32,500 5,000 162 17 8 5,200 9,400
258 TTC
5,992,348 6,900 7,000 6,800 -100 -1.45 7,000 6,800 6,900 2,500 17 5 24 5,000 8,600
259 TTH
37,374,846 2,900 3,100 2,900 0 0 3,100 2,800 2,900 398,200 1,168 34 121 2,667,700 2,295,700
260 TTL
41,908,000 7,600 7,600 7,600 0 0 7,600 7,600 7,600 0 0 5 4 1,300 2,500
261 TTT
4,570,210 29,500 29,500 29,500 0 0 29,500 29,500 29,500 100 3 11 6 1,100 3,900
262 TV3
9,517,303 11,800 11,800 12,000 200 1.69 12,000 11,600 11,700 17,700 207 12 6 29,600 31,300
263 TV4
19,846,016 14,500 14,500 14,600 100 0.69 14,600 14,500 14,500 300 4 13 5 8,000 10,100
264 TVC
110,610,670 8,500 8,500 8,400 -100 -1.18 8,500 8,300 8,300 194,700 1,625 84 76 339,100 332,300
265 TVD
44,962,864 11,600 11,600 11,800 200 1.72 11,800 11,400 11,600 68,900 800 56 69 110,000 85,700
266 TXM
7,000,000 4,700 4,600 4,600 -100 -2.13 4,900 4,600 4,700 10,700 50 15 10 20,100 18,700
267 UNI
15,617,632 7,500 7,000 8,000 500 6.67 8,000 6,800 7,300 14,100 102 6 7 17,300 21,200
268 V12
11,636,000 12,400 12,400 12,400 0 0 12,400 12,400 12,400 0 0 0 3 0 9,900
269 V21
11,999,789 6,500 6,500 6,500 0 0 6,500 6,500 6,500 0 0 4 16 12,400 29,300
270 VBC
7,499,972 19,900 19,900 19,900 0 0 19,900 19,900 19,900 1,500 30 13 4 30,800 3,900
271 VC1
12,000,000 9,200 9,500 9,500 300 3.26 9,500 9,500 9,500 1,000 10 6 4 3,100 2,200
272 VC2
68,769,410 7,700 7,700 8,000 300 3.9 8,100 7,500 7,800 1,738,300 13,548 123 168 1,953,700 2,042,600
273 VC3
125,150,939 27,300 27,300 27,400 100 0.37 27,500 27,000 27,300 658,100 17,979 55 38 671,600 686,100
274 VC6
9,679,686 33,500 36,800 36,800 3,300 9.85 36,800 36,800 36,800 100 4 0 9 100 3,200
275 VC7
96,090,870 9,100 9,100 9,400 300 3.3 9,600 9,100 9,400 810,900 7,638 78 138 790,400 961,300
276 VC9
17,000,000 4,100 4,100 4,100 0 0 4,100 4,100 4,100 0 0 14 9 11,600 10,700
277 VCC
24,000,000 9,500 9,700 9,700 200 2.11 9,700 9,700 9,700 100 1 1 9 600 600
278 VCM
6,000,000 10,000 10,000 10,000 0 0 10,000 10,000 10,000 0 0 0 13 0 300
279 VCS
160,000,000 50,100 50,200 49,800 -300 -0.6 50,600 49,000 49,600 143,900 7,142 137 108 159,800 153,900
280 VDL
14,657,150 12,000 12,000 12,000 0 0 12,000 12,000 12,000 0 0 0 2 0 24,300
281 VE1
6,000,000 3,600 3,800 3,900 300 8.33 3,900 3,800 3,900 81,600 318 6 0 80,400 77,000
282 VE3
1,319,710 8,500 8,500 8,500 0 0 8,500 8,500 8,500 0 0 1 3 100 1,900
283 VE4
1,028,000 259,400 259,400 259,400 0 0 259,400 259,400 259,400 0 0 0 2 0 40,100
284 VFS
120,000,000 24,700 25,000 24,900 200 0.81 25,000 23,900 24,300 3,121,100 75,955 37 70 3,080,500 3,138,300
285 VGP
8,214,692 30,500 30,500 30,400 -100 -0.33 30,800 29,000 30,100 11,100 334 10 15 12,100 26,700
286 VGS
55,932,126 26,400 26,300 26,100 -300 -1.14 26,400 25,300 25,900 986,900 25,570 281 232 1,004,700 1,075,000
287 VHE
33,140,000 4,400 4,400 4,400 0 0 4,500 4,200 4,400 187,600 817 56 70 346,600 270,600
288 VHL
25,000,000 11,000 11,000 11,000 0 0 11,000 11,000 11,000 0 0 2 4 600 3,000
289 VIF
350,000,000 16,800 16,800 16,800 0 0 16,800 16,800 16,800 5,500 92 5 15 7,900 13,800
290 VIG
45,133,300 6,600 6,600 6,700 100 1.52 6,700 6,500 6,600 301,600 1,981 84 112 427,800 497,100
291 VIT
50,000,000 19,200 18,700 18,700 -500 -2.6 19,000 18,700 18,900 3,000 57 11 3 5,400 13,100
292 VLA
3,995,996 11,200 11,300 11,300 100 0.89 11,300 11,300 11,300 100 1 3 6 1,300 2,400
293 VMC
26,134,132 6,700 6,700 6,600 -100 -1.49 6,700 6,100 6,600 40,500 265 23 18 58,400 69,800
294 VMS
9,000,000 18,100 18,100 18,100 0 0 18,100 18,100 18,100 0 0 4 0 2,600 100
295 VNC
10,499,955 53,200 52,500 50,000 -3,200 -6.02 52,500 50,000 50,000 13,500 676 13 8 17,100 14,600
296 VNF
31,715,880 15,900 15,900 15,900 0 0 15,900 15,800 15,900 19,600 311 22 24 22,000 24,700
297 VNR
182,391,455 21,700 21,700 21,600 -100 -0.46 21,700 21,500 21,600 81,900 1,769 53 24 95,200 103,700
298 VNT
16,699,497 24,400 24,400 24,400 0 0 24,400 24,400 24,400 0 0 8 0 2,200 100
299 VSA
14,096,486 23,500 24,000 23,500 0 0 24,000 23,500 23,800 1,500 36 9 11 2,700 4,000
300 VSM
3,354,996 15,800 15,800 15,800 0 0 16,500 15,800 16,000 4,500 72 4 9 5,900 6,200
301 VTC
4,534,696 8,000 8,200 8,200 200 2.5 8,200 8,200 8,200 400 3 3 5 5,100 2,500
302 VTH
7,899,989 8,400 8,400 8,400 0 0 8,400 8,400 8,400 600 5 3 4 1,400 800
303 VTJ
11,400,000 4,000 4,000 4,000 0 0 4,000 4,000 4,000 0 0 4 2 600 600
304 VTV
31,199,825 11,900 11,700 11,900 0 0 11,900 11,300 11,600 169,000 1,967 26 26 160,300 159,600
305 VTZ
76,159,833 16,600 16,600 17,000 400 2.41 17,100 16,500 16,900 1,769,700 29,881 24 25 1,780,800 1,757,800
306 WCS
2,500,000 357,000 351,000 358,000 1,000 0.28 358,300 351,000 354,400 600 213 5 8 900 900
307 WSS
50,300,000 5,100 5,200 5,300 200 3.92 5,300 5,100 5,200 6,600 34 15 20 7,100 19,000
308 X20
17,250,000 13,500 13,500 13,500 0 0 13,500 13,300 13,300 14,400 192 17 10 25,400 15,600
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 MST
5,600 1,020,000 5,712
2 NAG
14,300 100,000 1,430
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