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

STOCK INDEXES HNX

Index HNX-INDEX: 244.56 -1.43 (-0.58%)
Choose date  :   
TRANSACTION SUMMARY RESULTS HNX
  Volume Transaction value VNDm   Trading of shares traded
Number of orders (+/-)% Volume (+/-)%
Trading market 59,094,221 100% 990,167.684 100% Bid volume 35,176 0.05% 87,999,700 2.4%
Trading of shares traded 53,141,921 89.93% 901,923.134 91.09% Ask volume 34,720 18.83% 105,399,600 11.41%
Trading of shares agreement 5,952,300 10.07% 88,244.55 8.91% Change Buy - Sell 456   -17,399,900  
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 6,700 6,600 -100 -1.49 6,700 6,500 6,576 438,352 2,885 209 182 582,400 888,100
2 ADC
3,977,936 22,200 22,200 22,500 300 1.35 23,100 22,200 22,727 4,100 93 21 16 7,900 5,300
3 ALT
6,172,523 12,100 12,000 12,000 -100 -0.83 12,100 12,000 12,011 915 11 7 6 4,400 3,800
4 AMC
2,850,000 16,700 16,700 16,700 0 0 16,700 16,700 16,700 5 0 7 6 2,400 4,300
5 AME
65,200,000 6,200 6,800 6,800 600 9.68 6,800 6,800 6,800 7,758 53 28 12 39,300 7,600
6 AMV
131,105,650 2,000 2,000 2,000 0 0 2,000 2,000 2,000 0 0 0 0 0 0
7 API
84,083,976 7,000 7,000 7,000 0 0 7,100 7,000 7,036 238,800 1,680 213 179 387,300 557,900
8 APS
83,000,000 6,200 6,200 6,200 0 0 6,300 6,100 6,203 310,711 1,927 358 319 570,200 1,381,300
9 ARM
3,111,283 28,200 28,200 28,200 0 0 28,200 28,200 28,200 3 0 2 4 1,400 1,200
10 ATS
3,500,000 15,100 15,100 15,100 0 0 15,100 15,100 15,100 0 0 4 6 500 1,300
11 BAB
958,021,843 12,100 12,100 12,000 -100 -0.83 12,100 12,000 12,069 3,912 47 31 53 42,700 49,100
12 BAX
8,200,000 39,000 39,300 39,300 300 0.77 39,300 39,300 39,300 100 4 9 11 6,800 11,600
13 BBS
6,000,000 11,500 11,500 11,500 0 0 11,500 11,500 11,500 0 0 1 3 500 300
14 BCC
123,209,812 7,900 7,900 7,800 -100 -1.27 8,100 7,700 7,852 181,108 1,422 150 258 287,900 532,200
15 BCF
33,897,213 41,000 41,000 41,000 0 0 41,000 41,000 41,000 0 0 4 8 4,000 8,400
16 BDB
1,126,474 8,100 8,100 8,100 0 0 8,100 8,100 8,100 0 0 2 0 700 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 58,400 56,500 58,000 -400 -0.68 59,100 54,000 58,494 28,907 1,691 130 95 44,000 46,400
19 BNA
31,249,394 8,400 8,400 8,500 100 1.19 8,700 8,400 8,564 164,383 1,407 146 118 442,200 274,700
20 BPC
3,800,000 12,400 12,400 12,400 0 0 12,400 12,400 12,400 0 0 0 3 0 3,800
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 13,500 12,800 12,400 -1,100 -8.15 12,800 12,400 12,444 900 11 13 8 5,300 4,700
23 BTS
123,559,858 5,400 5,300 5,400 0 0 5,400 5,200 5,276 9,969 53 30 58 22,100 98,600
24 BTW
9,360,000 49,500 49,500 49,500 0 0 49,500 49,500 49,500 0 0 1 3 100 300
25 BVS
72,233,937 40,900 41,600 40,300 -600 -1.47 41,600 39,800 40,578 1,280,490 51,934 1,463 941 1,504,100 1,994,800
26 BXH
3,012,040 14,300 14,200 14,200 -100 -0.7 14,200 14,000 14,133 301 4 6 11 900 5,700
27 C69
61,799,972 6,400 6,400 6,400 0 0 6,400 6,300 6,321 318,870 2,019 290 214 961,000 852,900
28 CAG
13,800,000 8,600 8,600 8,600 0 0 8,600 8,600 8,600 0 0 8 27 700 39,600
29 CAN
5,000,000 50,400 50,400 50,400 0 0 50,400 50,400 50,400 0 0 1 1 100 100
30 CAP
15,269,965 46,900 47,100 46,800 -100 -0.21 47,100 46,400 46,716 38,549 1,801 122 148 68,000 100,400
31 CAR
5,059,098 20,100 20,100 20,100 0 0 20,100 20,100 20,100 0 0 0 2 0 1,000
32 CCR
24,501,817 13,100 13,100 13,100 0 0 13,100 13,100 13,100 15 0 10 13 11,100 9,300
33 CDN
99,000,000 35,200 35,200 35,800 600 1.7 35,800 35,200 35,540 9,900 352 98 45 43,800 33,900
34 CEO
540,406,432 14,900 14,800 15,000 100 0.67 15,200 14,800 15,051 4,685,980 70,511 2,072 2,641 7,355,100 11,061,500
35 CET
6,050,000 4,200 4,300 4,300 100 2.38 4,500 4,200 4,388 7,701 34 64 47 62,600 42,800
36 CIA
19,709,904 10,100 9,900 10,000 -100 -0.99 10,000 9,900 9,967 5,000 50 39 37 31,200 19,600
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 13,400 13,400 13,400 0 0 13,400 13,400 13,400 0 0 2 7 20,100 8,200
39 CLH
12,000,000 23,200 23,200 23,400 200 0.86 23,500 23,200 23,356 24,900 582 53 40 52,300 46,500
40 CLM
11,000,000 82,500 83,100 82,500 0 0 83,100 82,500 82,529 4,200 347 14 11 7,800 7,300
41 CMC
4,561,050 7,100 7,100 7,100 0 0 7,100 7,100 7,100 3 0 2 13 100 4,200
42 CMS
25,452,500 9,600 9,500 9,600 0 0 9,800 9,500 9,582 78,121 749 120 97 152,600 256,000
43 CPC
4,303,050 18,700 18,700 18,700 0 0 18,800 18,700 18,720 600 11 16 13 5,800 6,200
44 CSC
37,408,982 25,100 25,100 25,300 200 0.8 25,300 25,000 25,095 42,542 1,068 59 81 83,400 106,600
45 CST
42,846,773 22,900 22,800 23,100 200 0.87 23,200 22,800 22,946 17,345 398 57 51 47,800 46,800
46 CTB
13,680,000 26,900 27,200 27,200 300 1.12 27,900 26,900 27,490 2,100 58 16 17 5,100 4,200
47 CTP
12,099,992 34,700 34,500 34,500 -200 -0.58 35,600 33,000 34,418 21,813 751 53 53 45,100 35,400
48 CTT
4,697,351 18,100 18,100 18,100 0 0 18,100 18,100 18,100 0 0 0 2 0 200
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 9,500 9,500 9,500 0 0 9,500 9,500 9,500 0 0 0 1 0 100
51 D11
7,338,138 10,300 10,300 10,300 0 0 10,300 10,300 10,300 0 0 7 8 8,600 6,500
52 DAD
5,000,000 19,000 19,700 19,700 700 3.68 19,700 19,700 19,000 200 4 6 11 3,000 1,500
53 DAE
1,925,658 14,900 14,900 14,900 0 0 14,900 14,900 14,900 0 0 2 1 900 100
54 DC2
10,975,650 7,400 7,200 7,000 -400 -5.41 7,200 6,800 7,100 600 4 6 9 800 9,800
55 DDG
59,839,886 3,100 3,100 3,100 0 0 3,100 3,000 3,049 306,512 936 277 172 750,700 947,300
56 DHP
9,492,200 12,500 12,100 12,100 -400 -3.2 12,100 12,100 12,100 1,400 17 1 5 6,400 36,500
57 DHT
82,341,773 87,800 88,200 87,600 -200 -0.23 88,200 87,000 87,250 15,304 1,335 65 94 149,100 50,800
58 DIH
6,879,164 16,000 15,000 15,900 -100 -0.63 15,900 15,000 15,385 2,800 43 19 18 10,300 14,100
59 DL1
106,236,094 5,300 5,300 5,800 500 9.43 5,800 5,200 5,543 3,521,049 19,524 620 433 5,000,500 3,520,700
60 DNC
8,027,780 70,400 70,400 70,400 0 0 70,400 70,400 70,400 0 0 0 3 0 400
61 DNP
140,974,846 19,700 19,700 19,700 0 0 19,700 19,700 19,700 0 0 14 9 22,400 15,800
62 DP3
21,499,933 58,000 58,000 58,400 400 0.69 58,400 57,900 58,075 22,453 1,304 71 80 40,500 41,500
63 DS3
10,669,730 5,500 5,400 5,400 -100 -1.82 5,500 5,400 5,406 18,800 102 25 17 39,300 41,500
64 DST
32,300,000 5,800 5,800 5,800 0 0 5,900 5,600 5,678 44,301 252 83 61 123,700 127,300
65 DTC
10,000,000 5,100 4,600 4,600 -500 -9.8 4,700 4,600 4,601 12,609 58 14 12 28,100 28,000
66 DTD
57,488,785 22,700 22,700 23,200 500 2.2 23,300 22,600 22,945 384,519 8,828 436 461 762,400 736,100
67 DTG
8,352,573 21,400 21,400 21,400 0 0 21,400 21,400 21,400 0 0 12 17 4,700 5,200
68 DTK
682,767,475 13,000 12,200 13,300 300 2.31 13,300 12,100 12,219 4,200 51 15 25 4,800 22,400
69 DVM
42,779,916 8,000 8,000 8,000 0 0 8,000 7,900 7,945 82,326 655 184 148 242,000 435,900
70 DXP
59,910,133 11,200 11,100 11,200 0 0 11,200 11,100 11,101 27,276 303 135 146 245,200 316,000
71 EBS
10,219,484 11,900 11,500 11,900 0 0 11,900 11,500 11,524 1,700 20 14 13 7,500 11,300
72 ECI
1,860,000 14,600 14,600 14,600 0 0 14,600 14,600 14,600 0 0 0 1 0 3,100
73 EID
15,000,000 28,200 28,200 28,200 0 0 28,200 28,000 28,095 4,300 121 26 18 9,900 14,700
74 EVS
164,800,618 6,300 6,300 6,300 0 0 6,500 6,300 6,344 290,400 1,842 174 123 698,000 493,100
75 FID
24,715,958 1,400 1,400 1,400 0 0 1,400 1,400 1,400 0 0 0 0 0 0
76 GDW
9,500,000 36,400 33,500 35,400 -1,000 -2.75 35,400 33,500 34,450 200 7 13 14 10,400 2,900
77 GIC
12,120,000 16,500 16,000 16,500 0 0 16,500 16,000 16,375 400 7 11 13 2,100 54,300
78 GKM
31,434,237 4,700 4,700 4,600 -100 -2.13 4,700 4,400 4,507 652,501 2,941 474 238 893,900 1,152,400
79 GLT
10,456,092 35,000 35,000 35,000 0 0 35,000 35,000 35,000 52 2 1 14 200 10,000
80 GMA
19,999,999 65,000 61,200 61,200 -3,800 -5.85 61,200 61,200 61,200 500 31 1 1 500 500
81 GMX
9,040,697 17,700 17,700 17,700 0 0 17,700 17,700 17,700 1,700 30 12 10 6,500 18,200
82 HAD
4,000,000 14,600 15,000 15,000 400 2.74 15,000 14,900 14,998 6,500 97 14 9 10,900 9,600
83 HAT
3,123,000 49,200 49,200 49,200 0 0 49,200 49,200 49,200 0 0 0 13 0 4,800
84 HBS
32,999,980 7,200 7,200 7,200 0 0 7,200 7,100 7,183 59,192 425 59 105 80,800 213,800
85 HCC
6,518,586 13,800 13,700 13,900 100 0.72 13,900 13,700 13,889 3,700 51 15 18 11,300 20,100
86 HCT
2,016,385 12,000 12,000 12,000 0 0 12,000 12,000 12,000 0 0 1 0 0 0
87 HDA
27,599,967 4,600 4,500 4,500 -100 -2.17 4,500 4,400 4,402 24,600 108 44 24 80,200 31,500
88 HEV
1,000,000 21,900 21,900 21,900 0 0 21,900 21,900 21,900 0 0 0 3 0 2,400
89 HGM
12,600,000 331,300 331,300 331,300 0 0 331,300 319,100 327,071 700 229 38 32 3,600 11,800
90 HHC
16,425,000 110,000 120,300 119,900 9,900 9 120,300 100,000 103,350 1,240 128 4 5 1,200 1,500
91 HJS
20,999,900 31,600 34,600 31,800 200 0.63 34,600 31,800 34,600 201 7 31 18 10,800 16,500
92 HKT
6,135,029 7,200 7,300 7,500 300 4.17 7,900 7,300 7,600 601 5 9 4 2,100 3,300
93 HLC
25,415,199 13,500 13,200 13,600 100 0.74 13,600 13,200 13,200 4,537 60 10 23 13,800 29,700
94 HLD
31,599,961 16,200 16,300 16,400 200 1.23 16,500 16,200 16,254 22,452 365 41 28 45,900 43,100
95 HMH
13,199,847 16,000 15,500 15,500 -500 -3.13 15,500 15,500 15,500 500 8 7 17 2,300 13,800
96 HMR
5,612,444 13,700 13,700 13,800 100 0.73 14,000 13,500 13,688 37,482 513 103 71 57,500 80,300
97 HOM
74,769,131 4,000 4,000 4,100 100 2.5 4,100 4,000 4,000 18,300 73 26 32 143,900 74,600
98 HTC
16,499,993 24,400 24,400 24,400 0 0 24,400 24,400 24,400 3 0 3 0 700 0
99 HUT
892,511,965 15,900 14,400 15,900 0 0 16,100 14,400 15,952 584,677 9,326 644 449 1,322,000 1,455,400
100 HVT
10,988,059 42,000 42,500 41,600 -400 -0.95 42,500 41,500 41,772 9,900 413 69 38 22,000 36,900
101 ICG
20,000,000 8,300 8,300 8,300 0 0 8,300 8,100 8,115 10,970 89 17 17 25,400 51,500
102 IDC
329,999,929 54,200 54,300 54,200 0 0 54,600 53,900 54,103 703,002 38,044 984 1,222 1,316,300 1,468,800
103 IDJ
173,490,193 5,300 5,300 5,300 0 0 5,400 5,200 5,301 495,104 2,625 323 317 1,027,200 1,671,900
104 IDV
35,858,385 32,700 32,800 32,700 0 0 32,900 32,500 32,668 38,850 1,269 88 83 100,300 65,300
105 INC
1,800,000 29,200 29,200 29,200 0 0 29,200 29,200 29,200 0 0 0 2 0 200
106 INN
18,000,000 57,800 57,800 57,800 0 0 57,800 57,800 57,800 0 0 8 15 8,000 7,900
107 IPA
213,835,775 14,700 14,800 14,300 -400 -2.72 14,800 14,300 14,609 176,687 2,575 89 150 220,600 543,900
108 ITQ
31,843,305 2,800 2,800 2,900 100 3.57 2,900 2,700 2,801 99,300 279 138 129 629,700 823,900
109 IVS
69,350,000 10,300 10,300 10,100 -200 -1.94 10,300 10,000 10,215 114,240 1,165 98 59 158,900 211,400
110 KDM
7,596,981 15,500 15,100 15,800 300 1.94 15,800 15,100 15,420 26,000 401 17 22 45,000 42,900
111 KHS
12,090,969 15,600 15,500 15,600 0 0 15,600 15,400 15,445 52,200 809 58 61 60,600 93,300
112 KKC
5,200,000 6,500 6,700 6,700 200 3.08 6,700 6,700 6,700 3,300 22 7 10 3,800 13,100
113 KMT
9,846,562 11,000 10,000 9,900 -1,100 -10 10,000 9,900 10,000 200 2 3 3 200 800
114 KSD
12,000,000 5,100 5,100 5,300 200 3.92 5,400 5,100 5,256 18,300 96 22 20 42,700 36,800
115 KSF
300,000,000 76,600 76,800 75,800 -800 -1.04 76,900 71,500 75,980 4,100 312 31 29 7,100 8,800
116 KSQ
30,000,000 3,100 3,100 3,100 0 0 3,100 3,000 3,100 29,302 91 78 92 238,300 351,700
117 KST
5,992,020 13,000 13,500 13,200 200 1.54 13,500 13,200 13,350 200 3 10 6 3,800 6,000
118 KSV
200,000,000 184,500 187,000 186,000 1,500 0.81 190,600 184,800 187,029 44,207 8,268 228 306 67,400 74,900
119 KTS
5,070,000 48,000 48,300 47,700 -300 -0.63 48,300 46,000 47,333 300 14 15 24 2,800 2,500
120 L14
30,859,515 32,500 32,500 32,800 300 0.92 33,100 32,300 32,619 192,134 6,268 386 352 274,000 288,100
121 L18
38,116,528 42,500 42,600 42,800 300 0.71 43,000 42,200 42,502 57,569 2,447 175 88 162,700 113,900
122 L40
3,600,000 40,800 40,800 40,800 0 0 40,800 39,800 40,556 82,100 3,330 24 21 87,300 85,000
123 LAS
112,856,400 18,400 18,400 18,600 200 1.09 18,700 18,300 18,533 279,198 5,175 449 366 702,400 507,900
124 LBE
1,999,934 21,200 21,200 21,200 0 0 21,200 21,200 21,200 0 0 0 0 0 0
125 LCD
1,474,000 19,600 19,600 19,600 0 0 19,600 19,600 19,600 0 0 0 0 0 0
126 LDP
12,703,167 13,100 12,900 13,000 -100 -0.76 13,000 12,800 12,807 17,142 221 32 40 33,800 68,200
127 LHC
14,400,000 74,000 73,800 74,500 500 0.68 74,500 73,800 74,128 35,600 2,639 36 62 43,700 55,500
128 LIG
95,084,569 3,100 3,100 3,100 0 0 3,100 2,900 3,003 592,559 1,781 347 258 1,133,000 2,350,600
129 MAC
15,139,745 21,000 21,500 21,500 500 2.38 21,500 21,500 21,500 100 2 15 12 3,100 10,000
130 MAS
4,267,683 36,700 36,700 36,700 0 0 36,700 36,700 36,700 0 0 9 1 12,500 500
131 MBG
120,218,540 3,400 3,400 3,400 0 0 3,500 3,300 3,401 600,785 2,043 265 204 970,300 1,152,000
132 MBS
572,812,981 31,400 31,400 31,100 -300 -0.96 31,900 30,800 31,422 4,798,503 150,729 2,931 3,446 5,680,600 7,717,000
133 MCC
5,016,124 12,500 12,500 12,500 0 0 12,500 12,500 12,500 0 0 0 0 0 0
134 MCF
10,777,838 8,800 8,700 8,800 0 0 8,800 8,600 8,647 10,100 87 32 21 53,500 32,700
135 MCO
4,103,929 10,200 10,100 10,200 0 0 10,300 10,000 10,103 43,435 439 88 64 75,900 94,600
136 MDC
21,418,346 12,900 12,900 13,000 100 0.78 14,000 12,700 13,474 49,310 663 164 77 94,900 62,500
137 MED
12,410,000 26,500 26,500 26,500 0 0 26,500 26,500 26,500 0 0 0 1 0 200
138 MEL
15,000,000 6,600 6,400 6,400 -200 -3.03 6,400 6,400 6,400 100 1 5 7 2,800 2,800
139 MIC
5,544,946 25,500 27,600 23,900 -1,600 -6.27 27,600 23,100 25,617 22,316 571 89 43 25,800 131,300
140 MKV
5,000,038 9,200 9,300 9,300 100 1.09 9,300 9,300 9,300 100 1 7 5 3,200 6,900
141 MST
76,004,301 6,600 6,500 6,500 -100 -1.52 6,600 6,300 6,454 2,623,446 16,945 566 583 3,332,900 4,384,700
142 MVB
105,000,000 24,500 24,500 25,400 900 3.67 26,000 23,000 23,621 33,200 784 153 75 55,900 51,500
143 NAG
34,177,769 13,600 13,600 13,500 -100 -0.74 13,600 13,200 13,376 1,130,926 15,129 233 184 1,257,800 1,424,000
144 NAP
21,517,200 9,500 9,500 9,500 0 0 9,500 9,500 9,500 0 0 1 0 100 0
145 NBC
36,999,124 11,200 11,200 11,200 0 0 11,300 11,100 11,145 61,408 684 142 107 258,800 148,400
146 NBP
12,865,500 11,800 11,800 11,800 0 0 11,800 11,800 11,800 0 0 6 1 500 1,000
147 NBW
10,900,000 32,100 29,500 34,000 1,900 5.92 34,000 29,500 31,750 200 6 11 13 11,600 5,100
148 NDN
71,657,936 9,900 9,900 9,900 0 0 10,100 9,900 9,994 443,205 4,429 325 411 1,267,800 1,024,800
149 NDX
9,987,557 5,200 5,200 5,300 100 1.92 5,300 5,200 5,200 1,600 8 24 17 10,400 33,700
150 NET
22,398,374 81,100 81,300 81,500 400 0.49 82,000 81,300 81,753 1,504 123 23 18 8,000 7,000
151 NFC
15,731,260 26,500 26,500 26,500 0 0 26,500 26,500 26,500 0 0 2 3 1,400 1,400
152 NHC
3,041,542 26,700 24,100 24,100 -2,600 -9.74 24,100 24,100 24,100 500 12 4 8 500 3,300
153 NRC
92,597,762 5,800 5,800 5,600 -200 -3.45 5,800 5,600 5,690 1,695,601 9,645 231 249 1,919,900 3,199,200
154 NSH
20,693,437 5,100 5,200 5,100 0 0 5,200 5,000 5,028 84,508 425 120 78 214,200 198,400
155 NST
11,202,003 11,600 11,100 11,200 -400 -3.45 11,400 11,100 11,248 4,200 47 11 8 25,000 7,000
156 NTH
10,802,053 53,000 53,000 53,000 0 0 53,000 53,000 53,000 1,600 85 4 4 1,700 3,200
157 NTP
142,532,284 66,300 66,500 67,100 800 1.21 67,700 66,000 66,714 274,845 18,341 589 515 595,200 510,400
158 NVB
1,177,984,751 12,400 12,400 12,200 -200 -1.61 12,500 12,100 12,250 660,003 8,083 515 368 1,319,300 1,162,200
159 OCH
200,000,000 6,900 7,000 7,200 300 4.35 7,300 6,900 7,066 99,000 700 98 85 143,700 157,100
160 ONE
7,960,310 5,500 5,500 5,600 100 1.82 5,600 5,400 5,553 9,400 52 22 26 38,800 44,900
161 PBP
4,799,516 12,800 12,800 12,800 0 0 12,800 12,800 12,800 6,000 77 25 19 23,800 24,100
162 PCE
10,000,000 19,700 20,000 20,000 300 1.52 20,400 19,700 19,981 13,400 268 37 36 48,600 44,900
163 PCG
18,870,000 3,000 3,000 3,100 100 3.33 3,100 2,900 2,988 5,000 15 33 34 204,200 80,100
164 PCH
24,199,964 14,000 14,000 13,900 -100 -0.71 14,000 13,900 13,930 79,720 1,110 32 31 431,600 386,200
165 PCT
50,035,493 12,500 12,400 12,500 0 0 12,500 12,200 12,281 6,200 76 16 14 17,500 27,200
166 PDB
8,909,981 10,100 10,100 10,100 0 0 10,100 10,100 10,100 1 0 8 9 3,400 12,000
167 PEN
5,000,000 6,600 6,600 6,600 0 0 6,600 6,600 6,600 0 0 1 0 200 0
168 PGN
9,464,859 13,000 12,500 12,500 -500 -3.85 12,600 11,900 12,272 23,000 285 35 53 26,900 45,400
169 PGS
50,000,000 31,200 31,600 31,600 400 1.28 31,600 31,600 31,600 300 9 9 17 5,600 5,700
170 PGT
9,241,801 8,500 8,500 9,300 800 9.41 9,300 8,500 9,068 56,100 511 43 63 114,600 56,100
171 PHN
7,253,911 73,000 73,200 73,200 200 0.27 73,200 73,200 73,200 300 22 5 1 700 300
172 PIA
3,900,000 30,000 29,900 29,900 -100 -0.33 29,900 29,900 29,900 400 12 8 9 1,800 1,000
173 PIC
33,339,891 19,900 18,300 20,900 1,000 5.03 20,900 18,300 19,084 4,963 95 8 15 12,100 18,300
174 PJC
7,326,928 28,500 28,500 28,500 0 0 28,500 28,500 28,500 0 0 7 3 2,300 300
175 PLC
80,798,839 24,500 24,600 24,500 0 0 24,600 24,300 24,397 114,754 2,800 284 224 251,700 263,600
176 PMB
12,000,000 9,700 9,700 9,700 0 0 9,700 9,700 9,700 14 0 11 32 12,800 42,400
177 PMC
9,332,573 111,600 111,600 112,200 600 0.54 112,200 111,200 111,490 2,125 237 21 22 5,600 6,500
178 PMP
4,200,000 13,500 13,500 13,500 0 0 13,500 13,500 13,500 0 0 3 4 1,200 4,200
179 PMS
7,227,662 36,000 36,000 36,000 0 0 36,000 36,000 36,000 0 0 4 7 900 2,200
180 POT
19,430,006 17,400 16,200 16,200 -1,200 -6.9 17,300 15,800 16,329 800 13 11 10 2,400 6,000
181 PPE
2,000,000 12,100 13,300 13,300 1,200 9.92 13,300 13,300 13,300 100 1 2 3 100 2,200
182 PPP
8,799,991 18,100 18,100 18,200 100 0.55 18,200 18,100 18,141 2,242 41 21 18 25,300 4,900
183 PPS
15,000,000 11,500 11,400 11,400 -100 -0.87 11,400 11,400 11,400 1,300 15 20 9 4,600 6,000
184 PPT
18,189,988 12,700 12,700 12,800 100 0.79 12,800 12,600 12,701 48,832 620 42 32 122,500 105,800
185 PPY
9,343,974 9,400 9,000 9,000 -400 -4.26 9,000 9,000 9,000 1,100 10 14 7 11,100 5,200
186 PRC
1,200,000 25,300 25,500 25,400 100 0.4 25,900 25,400 25,489 6,200 158 22 18 9,400 9,500
187 PRE
104,400,000 19,100 20,000 19,500 400 2.09 20,000 19,500 19,861 9,200 181 24 25 71,900 33,900
188 PSC
7,200,000 11,700 11,700 11,700 0 0 11,700 11,700 11,700 0 0 1 6 1,000 3,900
189 PSD
51,827,894 12,400 12,500 12,300 -100 -0.81 12,600 12,200 12,337 260,027 3,208 353 184 449,900 425,800
190 PSE
12,500,000 11,400 11,500 11,300 -100 -0.88 11,500 11,300 11,500 500 6 19 40 23,500 37,400
191 PSI
59,841,300 8,000 8,000 7,900 -100 -1.25 8,000 7,800 7,918 208,595 1,652 212 162 407,600 509,000
192 PSW
17,000,000 8,100 8,100 8,100 0 0 8,100 8,100 8,100 27,602 224 40 39 93,800 82,100
193 PTD
4,999,933 7,300 7,300 7,300 0 0 7,300 7,300 7,300 0 0 0 4 0 1,300
194 PTI
120,592,129 23,500 23,400 23,100 -400 -1.7 23,400 23,000 23,186 1,100 25 15 14 4,800 8,200
195 PTS
5,568,000 8,700 8,700 8,700 0 0 8,700 8,700 8,700 100 1 4 8 12,000 7,100
196 PTX
6,432,453 19,000 19,000 19,000 0 0 19,000 19,000 19,000 500 10 3 3 700 1,200
197 PV2
37,350,000 3,300 3,300 3,400 100 3.03 3,500 3,200 3,337 114,033 381 157 82 343,900 428,400
198 PVB
21,599,998 33,100 33,400 33,200 100 0.3 33,400 33,000 33,133 84,080 2,786 161 156 183,400 227,300
199 PVC
81,194,463 10,900 10,900 11,100 200 1.83 11,100 10,900 11,058 320,740 3,548 425 480 1,155,400 1,276,900
200 PVG
39,998,522 7,200 7,200 7,200 0 0 7,300 7,200 7,203 33,405 241 62 68 78,100 139,100
201 PVI
234,241,867 67,200 67,000 66,400 -800 -1.19 67,200 65,700 66,429 69,602 4,623 148 87 94,900 111,900
202 PVS
477,966,290 32,600 29,400 32,600 0 0 33,100 29,400 32,807 1,550,282 50,853 1,116 1,181 2,728,300 3,221,300
203 QHD
5,524,716 34,200 34,200 34,200 0 0 34,200 34,200 34,200 0 0 1 0 100 0
204 QST
3,240,000 24,900 24,900 24,900 0 0 24,900 24,900 24,900 0 0 3 0 1,400 0
205 QTC
2,700,000 17,500 17,500 17,500 0 0 17,500 17,500 17,500 0 0 0 5 0 6,200
206 RCL
13,858,714 14,000 13,900 14,100 100 0.71 14,100 13,900 13,983 3,052 43 6 6 5,200 19,500
207 S55
10,000,000 59,000 59,000 59,000 0 0 59,000 59,000 59,000 0 0 7 3 4,000 4,000
208 S99
99,134,331 7,700 7,700 7,700 0 0 7,700 7,600 7,636 63,880 488 128 98 150,200 201,800
209 SAF
12,046,590 53,000 53,000 53,000 0 0 53,000 53,000 53,000 500 27 9 20 3,100 10,700
210 SCG
85,000,000 75,900 75,500 74,300 -1,600 -2.11 75,500 74,300 74,735 18,600 1,390 40 41 21,800 23,000
211 SCI
30,491,409 8,400 8,400 8,500 100 1.19 8,500 8,400 8,400 16,625 140 53 42 50,100 52,600
212 SD5
25,999,848 8,500 8,400 8,300 -200 -2.35 8,600 8,200 8,309 30,500 253 47 28 67,300 66,800
213 SD9
34,234,000 12,200 12,300 12,300 100 0.82 12,300 12,100 12,192 104,401 1,273 42 37 294,800 140,600
214 SDA
26,206,158 5,000 4,900 5,000 0 0 5,000 4,800 4,849 79,100 384 104 75 306,300 182,800
215 SDC
2,609,710 7,300 7,300 7,200 -100 -1.37 7,300 7,200 7,250 200 1 4 4 1,500 1,000
216 SDG
10,139,997 15,600 15,600 15,600 0 0 15,600 15,600 15,600 300 5 4 5 900 1,700
217 SDN
3,036,436 28,000 27,800 27,800 -200 -0.71 27,800 27,800 27,800 160 4 5 5 1,000 1,900
218 SDU
20,000,000 19,000 19,000 19,000 0 0 19,000 19,000 19,000 0 0 0 4 0 1,400
219 SEB
31,999,969 49,300 49,300 49,300 0 0 49,300 49,300 49,300 0 0 4 4 7,700 3,600
220 SED
10,000,000 28,700 28,700 28,400 -300 -1.05 29,000 28,400 28,600 14,700 420 53 33 20,000 34,900
221 SFN
3,000,000 22,500 22,500 22,500 0 0 22,500 22,500 22,500 0 0 3 3 2,100 500
222 SGC
7,147,580 125,800 126,000 128,400 2,600 2.07 128,400 116,100 117,850 2,400 283 28 23 5,500 8,100
223 SGD
4,137,000 11,200 11,200 11,200 0 0 11,200 11,200 11,200 1 0 0 2 0 700
224 SGH
12,364,100 31,000 31,000 31,000 0 0 31,000 31,000 31,000 1 0 0 3 0 2,800
225 SHE
11,502,516 9,100 9,200 9,100 0 0 9,300 9,100 9,149 6,800 62 27 30 25,700 27,900
226 SHN
129,607,147 6,100 6,700 6,100 0 0 6,700 6,100 6,300 301 2 10 35 2,700 11,900
227 SHS
813,156,748 15,100 13,600 15,000 -100 -0.66 15,300 13,600 15,111 10,391,465 156,977 3,360 4,756 15,755,100 20,556,000
228 SJ1
43,472,716 10,500 10,100 11,000 500 4.76 11,000 10,100 10,450 400 4 14 18 4,100 9,600
229 SJE
24,168,711 25,000 25,500 26,000 1,000 4 26,000 25,000 25,497 96,502 2,464 205 164 160,600 134,200
230 SLS
9,791,945 209,300 208,400 209,300 0 0 209,300 208,000 208,268 4,109 856 33 29 5,700 6,100
231 SMN
4,405,000 12,600 12,400 12,400 -200 -1.59 12,400 12,400 12,400 100 1 24 8 6,700 5,000
232 SMT
5,467,432 8,100 8,000 8,900 800 9.88 8,900 8,000 8,282 38,800 323 61 45 51,200 49,700
233 SPC
10,530,000 10,300 10,300 10,300 0 0 10,300 10,300 10,300 0 0 1 4 100 800
234 SPI
16,815,000 1,800 1,800 1,800 0 0 1,800 1,800 1,800 0 0 0 0 0 0
235 SRA
43,199,974 3,200 3,200 3,200 0 0 3,200 3,200 3,200 0 0 0 0 0 0
236 SSM
5,501,024 5,500 5,500 5,500 0 0 5,500 5,500 5,500 104 1 5 2 400 300
237 STC
5,665,530 16,300 16,300 16,300 0 0 16,300 16,300 16,300 0 0 11 4 4,600 800
238 STP
8,045,744 9,500 9,500 9,500 0 0 9,500 9,500 9,500 0 0 5 4 1,800 7,500
239 SVN
21,000,000 5,800 5,700 5,800 0 0 5,900 5,700 5,804 111,133 645 53 48 124,600 164,100
240 SZB
30,000,000 40,600 40,900 40,700 100 0.25 41,100 40,700 40,831 20,800 849 33 23 44,100 27,400
241 TA9
12,419,787 13,400 13,500 13,400 0 0 13,500 13,400 13,486 2,100 28 31 26 34,200 41,400
242 TBX
1,510,280 22,300 22,300 22,300 0 0 22,300 22,300 22,300 0 0 0 1 0 5,000
243 TDT
23,896,534 7,100 7,000 7,100 0 0 7,100 7,000 7,000 47,000 331 33 51 62,800 121,700
244 TET
5,702,940 27,900 27,900 27,900 0 0 27,900 27,900 27,900 0 0 0 0 0 0
245 TFC
16,829,994 70,000 77,000 73,500 3,500 5 77,000 70,000 71,310 13,060 932 46 53 21,300 30,700
246 THB
11,424,570 11,800 11,800 11,800 0 0 11,800 11,800 11,800 0 0 0 3 0 3,300
247 THD
384,999,972 36,200 36,500 34,500 -1,700 -4.7 37,000 34,400 35,020 437,377 15,297 507 333 689,800 589,100
248 THS
3,000,000 9,500 9,500 9,500 0 0 9,500 9,500 9,500 10 0 2 1 300 200
249 THT
24,569,052 12,000 12,100 12,000 0 0 12,100 11,800 11,913 15,600 186 54 49 70,000 61,600
250 TIG
193,606,205 11,200 11,200 11,100 -100 -0.89 11,200 11,000 11,108 557,410 6,191 540 471 1,555,800 2,349,200
251 TJC
8,600,000 20,000 20,000 20,000 0 0 20,000 20,000 20,000 0 0 0 5 0 1,600
252 TKU
7,255,744 15,400 15,400 15,400 0 0 15,400 15,400 15,400 1 0 0 12 0 6,500
253 TMB
15,000,000 74,100 73,600 74,200 100 0.13 74,200 73,500 74,027 13,400 992 30 39 26,700 22,400
254 TMC
12,400,000 8,500 8,500 8,500 0 0 8,500 8,500 8,500 100 1 4 4 1,200 1,700
255 TMX
6,000,000 10,600 10,600 10,600 0 0 10,600 10,600 10,600 0 0 2 8 1,400 16,700
256 TNG
122,601,206 21,200 19,100 21,700 500 2.36 21,800 19,100 21,388 1,480,005 31,666 1,264 896 2,624,000 1,940,100
257 TOT
9,207,842 18,600 18,600 18,600 0 0 18,600 18,600 18,600 0 0 5 9 2,900 5,000
258 TPH
2,095,985 13,400 12,200 12,200 -1,200 -8.96 12,200 12,200 12,200 30,301 370 2 1 40,500 30,300
259 TPP
45,000,000 11,100 11,000 11,000 -100 -0.9 11,000 11,000 11,000 100 1 5 4 8,100 1,500
260 TSB
6,745,480 40,400 40,400 40,400 0 0 40,400 40,400 40,400 2,200 89 23 12 6,700 6,800
261 TTC
5,992,348 9,000 9,000 9,200 200 2.22 9,200 9,000 9,022 900 8 16 14 12,800 16,100
262 TTH
37,374,846 2,800 2,800 2,900 100 3.57 2,900 2,800 2,821 169,900 480 132 74 530,500 481,600
263 TTL
41,908,000 8,600 8,800 8,400 -200 -2.33 8,800 8,300 8,500 4,000 34 26 30 11,500 23,500
264 TTT
4,570,210 32,000 32,000 32,000 0 0 32,000 32,000 32,000 0 0 7 13 1,600 9,000
265 TV3
9,517,303 12,500 12,500 12,900 400 3.2 12,900 12,200 12,299 8,900 109 35 18 27,100 21,700
266 TV4
19,846,016 14,500 14,500 15,000 500 3.45 15,000 14,500 14,772 9,000 133 22 20 16,200 32,200
267 TVC
118,610,670 9,300 9,300 9,300 0 0 9,400 9,200 9,254 223,039 2,065 159 152 499,700 506,400
268 TVD
44,962,864 12,200 12,300 12,300 100 0.82 12,400 12,100 12,175 82,026 999 160 126 232,700 125,800
269 TXM
7,000,000 4,900 4,900 4,800 -100 -2.04 4,900 4,800 4,804 2,909 14 18 22 15,100 46,700
270 UNI
15,617,632 6,800 6,800 6,500 -300 -4.41 6,800 6,500 6,771 18,301 124 18 25 25,000 39,100
271 V12
11,636,000 13,000 12,300 12,300 -700 -5.38 12,300 12,300 12,300 301 4 4 8 1,100 1,900
272 V21
11,999,789 7,100 7,100 7,100 0 0 7,100 7,000 7,060 9,715 69 16 27 18,400 37,900
273 VBC
7,499,972 21,500 21,500 21,500 0 0 21,500 21,500 21,500 200 4 5 6 4,500 11,700
274 VC1
12,000,000 9,000 9,000 9,900 900 10 9,900 9,000 9,038 2,460 22 8 6 14,100 7,800
275 VC2
68,769,410 8,500 8,500 8,600 100 1.18 8,600 8,300 8,381 884,754 7,429 369 373 1,310,000 1,167,500
276 VC3
125,150,939 27,400 27,400 27,500 100 0.36 27,700 27,300 27,551 681,495 18,776 520 375 766,200 798,100
277 VC6
9,679,686 30,000 30,000 30,000 0 0 30,000 30,000 30,000 0 0 0 12 0 12,000
278 VC7
96,090,870 10,300 10,300 10,400 100 0.97 10,500 10,300 10,365 241,579 2,504 325 263 441,600 681,200
279 VC9
17,000,000 4,400 4,400 4,400 0 0 4,400 4,400 4,400 0 0 19 16 15,500 18,600
280 VCC
24,000,000 9,900 9,500 9,700 -200 -2.02 9,700 9,300 9,400 300 3 6 19 5,200 20,400
281 VCM
6,000,000 7,300 6,800 7,000 -300 -4.11 7,700 6,800 7,425 2,500 18 14 11 6,600 7,400
282 VCS
160,000,000 58,500 58,800 58,600 100 0.17 58,800 58,200 58,394 99,398 5,805 354 213 179,100 247,900
283 VDL
14,657,150 12,000 12,000 12,000 0 0 12,000 12,000 12,000 0 0 0 0 0 0
284 VE1
6,000,000 3,500 3,500 3,500 0 0 3,500 3,500 3,500 12,050 42 9 9 45,900 41,500
285 VE3
1,319,710 9,900 9,900 9,900 0 0 9,900 9,900 9,900 0 0 0 7 0 4,400
286 VE4
1,028,000 259,400 259,400 259,400 0 0 259,400 259,400 259,400 0 0 0 2 0 6,500
287 VE8
1,800,000 5,100 5,000 5,200 100 1.96 5,200 4,600 4,617 19,400 90 39 25 19,400 50,200
288 VFS
120,000,000 16,800 16,800 16,800 0 0 17,000 16,500 16,662 1,191,869 19,869 412 376 2,416,800 1,847,300
289 VGP
8,214,692 32,000 31,100 32,000 0 0 32,000 31,100 31,669 16,201 513 19 18 26,700 25,100
290 VGS
55,932,126 28,700 28,100 29,000 300 1.05 29,200 27,900 28,849 485,320 14,003 869 539 786,400 725,100
291 VHE
33,140,000 3,100 3,200 3,100 0 0 3,200 3,100 3,100 208,770 647 130 113 622,700 774,800
292 VHL
25,000,000 10,700 10,700 10,700 0 0 10,700 10,700 10,700 0 0 4 13 3,500 37,300
293 VIF
350,000,000 19,300 17,900 19,000 -300 -1.55 19,000 17,400 17,655 29,700 525 53 33 41,100 57,000
294 VIG
45,133,300 7,500 7,600 7,600 100 1.33 7,900 7,500 7,667 888,832 6,814 258 640 1,335,600 1,855,000
295 VIT
50,000,000 21,800 19,700 20,400 -1,400 -6.42 21,000 19,700 19,715 15,602 308 10 23 15,600 22,500
296 VLA
3,995,996 12,900 12,800 12,800 -100 -0.78 12,800 12,800 12,800 514 7 4 7 1,000 6,400
297 VMC
26,134,132 7,400 7,500 7,300 -100 -1.35 7,500 7,300 7,391 11,206 83 22 28 31,600 26,200
298 VMS
9,000,000 27,900 27,900 27,900 0 0 27,900 27,900 27,900 0 0 0 4 0 900
299 VNC
10,499,955 51,000 51,000 56,100 5,100 10 56,100 46,100 54,883 27,775 1,524 37 41 36,000 28,000
300 VNF
31,715,880 14,900 14,900 14,700 -200 -1.34 15,000 14,700 14,844 22,200 329 40 37 31,000 48,700
301 VNR
182,391,455 24,800 24,300 24,800 0 0 24,800 24,200 24,499 14,822 363 47 34 30,400 48,200
302 VNT
16,699,497 34,500 34,500 34,500 0 0 34,500 34,500 34,500 0 0 3 1 700 1,000
303 VSA
14,096,486 23,500 23,600 23,600 100 0.43 23,600 23,600 23,600 800 19 23 11 14,200 6,600
304 VSM
3,354,996 23,600 23,600 23,600 0 0 23,600 23,600 23,600 0 0 6 6 6,000 7,000
305 VTC
4,534,696 9,000 9,000 9,000 0 0 9,000 9,000 9,000 476 4 16 11 14,700 4,300
306 VTH
7,899,989 8,000 8,000 8,400 400 5 8,600 8,000 8,257 700 6 8 14 3,100 4,100
307 VTJ
11,400,000 4,200 4,200 4,200 0 0 4,200 4,200 4,200 0 0 2 3 200 1,000
308 VTV
31,199,825 10,800 10,700 10,800 0 0 10,800 10,500 10,591 21,838 233 34 40 46,400 47,300
309 VTZ
48,159,833 16,800 16,800 16,600 -200 -1.19 16,900 16,600 16,750 1,213,533 20,325 298 652 1,423,900 1,402,500
310 WCS
2,500,000 407,900 369,000 369,000 -38,900 -9.54 369,000 369,000 369,000 105 39 11 14 1,500 900
311 WSS
50,300,000 4,900 4,900 5,000 100 2.04 5,100 4,900 5,000 26,600 133 32 32 41,200 55,100
312 X20
17,250,000 15,200 15,200 15,800 600 3.95 15,800 15,200 15,490 14,217 220 49 33 30,100 20,800
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 APS
6,600 150,000 990
2 DL1
4,800 1,548,000 7,430
3 IDC
54,500 310,000 16,895
4 L40
41,000 379,000 15,539
5 LDP
13,100 790,100 10,350
6 NAG
12,500 257,000 3,213
7 PVC
10,900 1,755,000 19,145
8 PVI
66,000 67,000 4,422
9 TV3
11,300 6,400 72
10 VC2
7,700 456,600 3,516
11 VCS
58,500 63,200 3,697
12 VFS
17,500 170,000 2,975
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