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

STOCK INDEXES HNX

Index HNX-INDEX: 209.41 -0.83 (-0.4%)
Choose date  :   
TRANSACTION SUMMARY RESULTS HNX
  Volume Transaction value VNDm   Trading of shares traded
Number of orders (+/-)% Volume (+/-)%
Trading market 69,658,590 100% 1,087,343.142 100% Bid volume 35,574 -19.46% 91,599,300 -13.33%
Trading of shares traded 53,232,590 76.42% 919,901.292 84.6% Ask volume 32,250 -17.11% 97,850,200 -18.62%
Trading of shares agreement 16,426,000 23.58% 167,441.85 15.4% Change Buy - Sell 3,324   -6,250,900  
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 6,000 6,000 6,000 0 0 6,200 5,900 5,987 652,025 3,904 253 439 1,392,700 1,216,100
2 ADC
3,977,936 21,800 20,400 19,800 -2,000 -9.17 20,400 19,800 19,920 500 10 6 7 1,200 2,900
3 ALT
6,172,523 13,100 13,100 13,100 0 0 13,100 13,100 13,100 0 0 1 9 700 4,900
4 AMC
2,850,000 16,700 16,700 16,700 0 0 16,700 16,700 16,700 900 15 5 6 2,500 3,300
5 AME
65,200,000 4,800 4,900 4,900 100 2.08 4,900 4,900 4,900 5,000 25 14 6 8,500 6,400
6 AMV
131,105,650 2,000 2,000 2,000 0 0 2,000 2,000 2,000 0 0 0 0 0 0
7 API
84,083,976 5,500 5,500 5,300 -200 -3.64 5,600 5,200 5,382 486,945 2,620 299 146 587,100 794,800
8 APS
83,000,000 5,400 5,500 5,300 -100 -1.85 5,500 5,200 5,313 169,316 900 202 186 300,000 575,400
9 ARM
3,111,283 28,200 28,200 28,200 0 0 28,200 28,200 28,200 0 0 1 0 100 0
10 ATS
3,500,000 11,000 11,500 11,500 500 4.55 11,500 11,500 11,500 300 3 6 2 2,700 400
11 BAB
958,021,843 10,900 10,900 11,000 100 0.92 11,000 10,900 10,978 3,708 41 32 32 12,500 18,900
12 BAX
8,200,000 35,500 35,500 35,500 0 0 35,500 35,500 35,500 0 0 6 7 1,400 1,100
13 BBS
6,000,000 12,000 12,000 12,000 0 0 12,000 12,000 12,000 0 0 0 2 0 700
14 BCC
123,209,812 6,900 6,900 6,800 -100 -1.45 6,900 6,800 6,895 113,400 779 67 67 205,600 199,300
15 BCF
33,897,213 40,000 40,000 40,000 0 0 40,000 40,000 40,000 100 4 4 6 2,600 10,100
16 BDB
1,126,474 8,100 8,100 8,100 0 0 8,100 8,100 8,100 0 0 2 0 500 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 58,500 58,600 58,000 -500 -0.85 61,000 58,000 58,880 23,481 1,382 158 183 35,200 58,100
19 BNA
31,249,394 7,600 7,600 7,500 -100 -1.32 7,600 7,400 7,518 88,101 662 89 78 182,000 277,600
20 BPC
3,800,000 12,200 12,400 13,400 1,200 9.84 13,400 12,400 12,600 1,000 13 5 4 1,500 2,100
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 11,700 11,700 11,700 0 0 11,700 11,700 11,700 0 0 6 9 1,200 4,400
23 BTS
123,559,858 5,000 5,000 5,100 100 2 5,100 5,000 5,002 8,900 45 35 36 26,500 171,200
24 BTW
9,360,000 40,100 40,100 40,100 0 0 40,100 40,100 40,100 0 0 7 1 800 100
25 BVS
72,233,937 31,500 31,500 30,800 -700 -2.22 31,800 30,800 31,235 748,087 23,348 895 604 966,400 1,030,100
26 BXH
3,012,040 13,500 13,500 13,500 0 0 13,500 13,500 13,500 0 0 4 4 1,300 2,500
27 C69
61,799,972 5,800 5,800 6,200 400 6.9 6,200 5,800 5,962 547,226 3,267 349 250 976,000 660,800
28 CAG
13,800,000 7,500 7,500 7,500 0 0 7,500 7,300 7,461 4,253 32 23 26 21,800 11,100
29 CAN
5,000,000 50,400 50,400 50,400 0 0 50,400 50,400 50,400 0 0 0 3 0 800
30 CAP
15,269,965 35,400 35,500 35,500 100 0.28 35,900 35,200 35,611 8,690 309 104 59 43,900 30,700
31 CAR
5,059,098 22,500 22,500 22,500 0 0 22,500 22,500 22,500 0 0 0 2 0 1,000
32 CCR
24,501,817 11,800 12,000 12,700 900 7.63 12,700 12,000 12,350 200 2 20 6 8,100 2,700
33 CDN
99,000,000 30,000 30,000 29,500 -500 -1.67 30,000 29,500 29,850 3,415 102 53 26 22,000 30,400
34 CEO
540,406,432 12,200 12,100 12,300 100 0.82 12,500 12,000 12,264 4,911,683 60,245 2,282 2,123 10,350,200 8,271,500
35 CET
6,050,000 4,100 4,200 4,200 100 2.44 4,200 4,100 4,103 6,901 28 35 25 36,900 27,200
36 CIA
19,709,904 9,700 9,400 9,600 -100 -1.03 9,600 9,400 9,404 5,101 48 38 35 21,500 37,200
37 CJC
8,000,000 25,800 25,800 25,800 0 0 25,800 25,800 25,800 0 0 0 1 0 200
38 CKV
4,050,000 13,000 12,000 12,000 -1,000 -7.69 12,000 12,000 12,000 9,400 113 1 4 9,400 22,600
39 CLH
12,000,000 22,500 22,500 22,200 -300 -1.33 22,600 22,100 22,481 8,100 182 29 27 24,300 22,800
40 CLM
11,000,000 84,900 84,900 84,900 0 0 84,900 84,900 84,900 0 0 1 2 200 1,100
41 CMC
4,561,050 6,500 6,600 6,700 200 3.08 6,700 6,600 6,624 4,200 28 21 11 10,400 15,000
42 CMS
25,452,500 7,600 7,500 7,600 0 0 7,700 7,300 7,443 46,103 343 115 86 83,900 124,900
43 CPC
4,303,050 18,800 18,200 18,300 -500 -2.66 18,300 18,200 18,295 2,160 40 13 16 5,000 18,200
44 CSC
37,408,982 18,700 18,700 19,400 700 3.74 19,400 18,600 18,786 42,217 794 85 45 95,100 75,800
45 CST
42,846,773 20,900 20,700 20,800 -100 -0.48 21,000 20,600 20,759 74,820 1,553 71 79 92,300 138,200
46 CTB
13,680,000 28,800 29,000 28,700 -100 -0.35 29,000 27,500 28,567 2,602 74 37 18 14,800 15,200
47 CTP
12,099,992 20,300 20,200 20,300 0 0 20,700 19,000 19,559 197,704 3,957 111 198 246,400 298,900
48 CTT
4,697,351 15,700 15,700 15,700 0 0 15,700 15,700 15,700 0 0 1 3 0 300
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 10,600 9,600 9,600 -1,000 -9.43 9,600 9,600 9,600 100 1 1 2 100 600
51 D11
7,338,138 9,300 9,300 9,900 600 6.45 9,900 8,400 9,684 2,525 25 20 11 10,100 5,300
52 DAD
5,000,000 18,600 18,600 18,900 300 1.61 18,900 18,600 18,750 400 8 9 13 1,900 5,200
53 DAE
1,925,658 14,000 14,000 14,000 0 0 14,000 14,000 14,000 41 1 4 1 700 400
54 DC2
10,975,650 7,500 7,500 7,500 0 0 7,500 7,500 7,500 0 0 0 14 0 63,200
55 DDG
59,839,886 2,600 2,700 2,700 100 3.85 2,700 2,600 2,675 40,057 107 184 139 477,600 489,300
56 DHP
9,492,200 11,800 11,800 11,800 0 0 11,800 11,800 11,800 0 0 4 6 6,400 34,600
57 DHT
82,341,773 85,200 85,000 83,500 -1,700 -2 85,800 83,500 84,809 14,644 1,233 51 104 110,900 66,500
58 DIH
6,879,164 13,900 13,800 13,800 -100 -0.72 13,800 13,800 13,800 659 9 9 11 5,400 8,700
59 DL1
106,236,094 6,000 6,000 5,900 -100 -1.67 6,100 5,800 5,964 985,134 5,874 415 464 1,512,500 1,882,700
60 DNC
8,027,780 71,400 65,100 65,100 -6,300 -8.82 65,100 65,100 65,100 400 26 2 3 500 600
61 DNP
140,974,846 18,600 18,100 18,100 -500 -2.69 18,100 18,100 18,600 1,701 31 9 12 7,100 6,200
62 DP3
21,499,933 55,000 55,000 54,000 -1,000 -1.82 55,000 52,000 52,859 56,244 2,974 281 87 77,500 66,700
63 DS3
10,669,730 5,500 5,500 5,500 0 0 5,500 5,500 5,500 0 0 4 7 3,000 19,400
64 DST
32,300,000 4,900 4,900 4,800 -100 -2.04 5,000 4,800 4,915 62,900 309 39 58 127,300 148,900
65 DTD
57,488,785 15,800 15,800 15,500 -300 -1.9 16,000 15,500 15,711 516,093 8,103 374 319 714,700 681,900
66 DTG
8,352,573 19,600 19,500 19,500 -100 -0.51 19,500 19,500 19,600 205 4 13 10 5,600 4,400
67 DTK
682,767,475 12,800 11,800 13,900 1,100 8.59 13,900 11,700 11,981 7,500 90 15 37 14,500 37,900
68 DVM
42,779,916 6,700 6,700 6,700 0 0 6,800 6,700 6,702 52,690 353 120 109 210,900 342,900
69 DXP
59,910,133 8,700 8,500 8,400 -300 -3.45 8,700 8,400 8,496 199,168 1,690 233 102 264,500 1,207,700
70 EBS
10,219,484 11,000 10,300 11,000 0 0 11,000 10,300 10,506 1,600 17 11 10 8,900 7,100
71 ECI
1,860,000 14,600 14,600 14,600 0 0 14,600 14,600 14,600 0 0 0 0 0 0
72 EID
15,000,000 26,400 26,400 26,000 -400 -1.52 26,400 26,000 26,146 32,639 851 63 73 36,600 51,800
73 EVS
164,800,618 5,500 5,500 5,500 0 0 5,600 5,200 5,465 62,202 340 100 62 111,600 348,500
74 FID
24,715,958 1,400 1,400 1,400 0 0 1,400 1,400 1,400 0 0 0 0 0 0
75 GDW
9,500,000 34,300 34,200 36,900 2,600 7.58 36,900 34,200 34,317 2,300 79 18 13 3,900 3,200
76 GIC
12,120,000 15,900 14,700 14,900 -1,000 -6.29 14,900 14,700 14,800 200 3 11 11 2,800 6,300
77 GKM
31,434,237 3,300 3,300 3,600 300 9.09 3,600 3,100 3,433 938,547 3,223 305 230 1,230,600 1,032,300
78 GLT
10,456,092 37,300 37,300 37,300 0 0 37,300 37,300 37,300 0 0 0 14 0 11,000
79 GMA
19,999,999 56,500 56,500 56,500 0 0 56,500 56,500 56,500 0 0 0 0 0 0
80 GMX
9,040,697 17,800 17,600 18,000 200 1.12 18,000 17,600 17,680 501 9 6 7 2,100 3,700
81 HAD
4,000,000 15,000 15,000 15,000 0 0 15,000 15,000 15,000 0 0 2 6 1,500 3,800
82 HAT
3,123,000 46,200 41,600 43,600 -2,600 -5.63 43,900 41,600 42,030 1,000 42 8 17 1,000 3,600
83 HBS
32,999,980 6,000 6,000 5,800 -200 -3.33 6,000 5,800 5,969 36,702 214 78 55 93,800 70,900
84 HCC
6,518,586 13,800 13,800 13,800 0 0 13,800 13,800 13,800 2,600 36 10 16 9,200 14,200
85 HCT
2,016,385 12,000 12,000 12,000 0 0 12,000 12,000 12,000 0 0 0 0 0 0
86 HDA
27,599,967 4,400 4,300 4,300 -100 -2.27 4,300 4,200 4,281 15,250 65 26 15 19,300 23,600
87 HEV
1,000,000 21,900 21,900 21,900 0 0 21,900 21,900 21,900 0 0 0 1 0 1,000
88 HGM
12,600,000 327,900 333,000 325,900 -2,000 -0.61 336,800 320,000 325,839 7,129 2,324 59 48 12,200 15,100
89 HHC
16,425,000 131,600 131,600 131,600 0 0 131,600 131,600 131,600 0 0 0 6 0 2,700
90 HJS
20,999,900 30,100 28,400 28,600 -1,500 -4.98 28,600 28,400 28,543 701 20 32 13 11,200 14,700
91 HKT
6,135,029 8,700 8,800 8,800 100 1.15 8,800 8,800 8,800 1,000 9 2 7 1,800 56,000
92 HLC
25,415,199 12,200 11,900 12,200 0 0 12,200 11,700 11,792 3,900 46 19 19 13,100 12,500
93 HLD
31,599,961 13,000 12,800 13,000 0 0 13,200 12,800 12,932 15,160 196 29 33 47,200 29,200
94 HMH
13,199,847 15,500 15,400 15,500 0 0 15,500 15,400 15,425 409 6 4 9 1,800 8,000
95 HMR
5,612,444 12,700 12,200 12,300 -400 -3.15 12,500 12,200 12,322 12,400 153 42 52 18,100 56,200
96 HOM
74,769,131 3,900 3,900 4,100 200 5.13 4,200 3,900 3,992 11,305 45 32 66 83,600 106,900
97 HTC
16,499,993 24,600 24,600 24,600 0 0 24,600 24,600 24,600 0 0 2 0 1,100 0
98 HUT
892,511,965 13,400 13,400 13,300 -100 -0.75 13,800 13,200 13,479 648,476 8,725 704 478 1,152,200 1,275,700
99 HVT
27,470,046 36,000 36,300 36,300 300 0.83 36,300 35,100 35,925 8,386 301 51 40 12,700 36,800
100 ICG
20,000,000 7,700 8,100 8,400 700 9.09 8,400 8,100 8,226 39,300 324 41 31 66,100 60,700
101 IDC
329,999,929 35,700 33,100 35,000 -700 -1.96 36,200 33,100 35,168 4,271,496 150,186 2,438 2,142 6,156,000 4,966,000
102 IDJ
173,490,193 4,200 4,200 4,100 -100 -2.38 4,200 4,000 4,116 544,902 2,243 333 232 1,222,100 1,672,300
103 IDV
35,858,385 26,800 27,000 26,400 -400 -1.49 27,000 26,400 26,783 4,766 128 42 48 18,200 26,700
104 INC
1,800,000 29,200 29,200 29,200 0 0 29,200 29,200 29,200 0 0 0 2 0 200
105 INN
18,000,000 58,000 55,600 60,000 2,000 3.45 60,000 55,600 57,852 6,100 353 32 12 25,900 10,200
106 IPA
213,835,775 12,500 12,600 12,500 0 0 12,700 12,300 12,443 136,996 1,705 162 105 230,800 288,500
107 ITQ
31,843,305 2,400 2,500 2,400 0 0 2,500 2,300 2,400 168,400 404 146 87 587,500 732,200
108 IVS
104,923,336 10,000 9,700 9,800 -200 -2 9,800 9,700 9,701 26,400 256 22 39 43,200 89,800
109 KDM
7,596,981 12,100 12,900 12,800 700 5.79 13,000 12,800 12,967 2,114 27 21 30 11,200 23,400
110 KHS
12,090,969 13,300 13,300 13,400 100 0.75 13,400 13,300 13,300 2,517 34 19 30 27,500 47,000
111 KKC
5,200,000 6,800 6,800 6,800 0 0 6,800 6,800 6,800 14 0 0 6 0 12,500
112 KMT
9,846,562 10,000 10,000 10,000 0 0 10,000 10,000 10,000 0 0 1 1 500 100
113 KSD
12,000,000 5,000 4,600 4,900 -100 -2 4,900 4,600 4,800 3,000 14 14 14 9,400 12,200
114 KSF
300,000,000 65,300 65,400 63,000 -2,300 -3.52 65,400 60,200 64,152 10,200 654 30 26 12,400 11,500
115 KSQ
30,000,000 2,700 2,600 2,500 -200 -7.41 2,700 2,500 2,561 157,325 402 78 48 167,300 460,900
116 KST
5,992,020 14,000 14,000 14,000 0 0 14,000 14,000 14,000 0 0 2 6 200 3,700
117 KSV
200,000,000 215,000 215,000 213,200 -1,800 -0.84 217,100 209,000 214,627 30,376 6,518 260 241 52,900 65,200
118 KTS
5,070,000 45,600 45,600 45,600 0 0 45,600 45,600 45,600 500 23 9 13 2,400 6,300
119 L14
30,859,515 26,400 26,400 26,300 -100 -0.38 27,000 26,300 26,577 140,895 3,744 254 206 179,400 225,800
120 L18
38,116,528 32,800 33,000 32,200 -600 -1.83 33,300 32,200 32,685 69,400 2,268 148 109 192,200 149,300
121 L40
3,600,000 41,800 41,800 42,000 200 0.48 42,000 40,100 41,771 17,600 735 57 23 21,300 22,800
122 LAS
112,856,400 16,700 16,800 16,700 0 0 17,100 16,400 16,686 554,466 9,252 507 526 1,163,700 998,700
123 LBE
1,999,934 20,000 20,000 20,000 0 0 20,000 20,000 20,000 0 0 0 0 0 0
124 LCD
1,474,000 19,600 19,600 19,600 0 0 19,600 19,600 19,600 0 0 0 0 0 0
125 LDP
12,703,167 12,400 11,600 12,500 100 0.81 12,600 11,300 12,333 18,800 233 58 68 58,200 61,200
126 LHC
14,400,000 71,200 71,800 72,500 1,300 1.83 72,800 71,300 72,348 19,000 1,375 32 45 31,300 37,000
127 LIG
95,084,569 2,700 2,700 2,700 0 0 2,800 2,700 2,701 196,699 531 198 153 731,800 1,168,500
128 MAC
15,139,745 21,800 20,300 22,700 900 4.13 22,900 20,300 21,242 1,493 32 18 26 7,700 33,700
129 MAS
4,267,683 34,500 34,000 34,000 -500 -1.45 34,000 34,000 34,000 3,600 122 8 3 6,000 3,700
130 MBG
120,218,540 3,100 3,100 3,000 -100 -3.23 3,100 3,000 3,004 339,700 1,021 295 182 608,800 877,400
131 MBS
572,812,981 26,500 26,500 26,600 100 0.38 27,300 26,300 26,935 4,677,133 125,887 2,558 3,191 7,327,100 7,126,900
132 MCC
5,016,124 12,500 12,500 12,500 0 0 12,500 12,500 12,500 0 0 1 2 100 200
133 MCF
10,777,838 8,200 8,000 8,000 -200 -2.44 8,000 8,000 8,000 1,000 8 24 19 10,700 14,800
134 MCO
4,103,929 8,300 8,200 8,300 0 0 9,000 8,200 8,616 23,050 198 90 55 65,000 42,200
135 MDC
21,418,346 12,300 12,200 12,000 -300 -2.44 12,300 11,900 12,026 29,900 360 59 82 50,400 72,700
136 MED
12,410,000 26,500 26,500 26,500 0 0 26,500 26,500 26,500 0 0 0 1 0 1,200
137 MEL
15,000,000 6,900 6,300 6,300 -600 -8.7 6,300 6,300 6,300 200 1 3 10 1,100 1,800
138 MIC
5,544,946 21,300 19,600 21,000 -300 -1.41 21,300 19,600 21,076 5,600 118 59 41 19,600 37,400
139 MKV
5,000,038 8,800 8,900 8,900 100 1.14 8,900 8,900 8,900 139 1 11 4 7,400 1,500
140 MST
76,004,301 5,800 5,700 5,700 -100 -1.72 5,800 5,600 5,665 920,543 5,223 267 357 1,410,100 3,523,600
141 MVB
105,000,000 23,500 23,500 23,500 0 0 23,500 22,000 23,013 15,330 353 68 64 25,200 31,000
142 NAG
34,177,769 12,900 12,800 12,900 0 0 13,200 12,700 12,866 319,313 4,109 243 180 367,500 517,600
143 NAP
21,517,200 10,400 10,400 10,400 0 0 10,400 10,400 10,400 0 0 0 0 0 0
144 NBC
36,999,124 10,000 10,000 10,000 0 0 10,200 10,000 10,020 69,201 693 83 93 154,800 229,000
145 NBP
12,865,500 11,300 11,300 11,300 0 0 11,300 11,300 11,300 0 0 7 1 2,700 100
146 NBW
10,900,000 32,700 30,600 33,700 1,000 3.06 33,700 30,600 31,367 1,500 47 16 10 3,800 4,700
147 NDN
71,657,936 8,300 8,300 8,400 100 1.2 8,500 8,200 8,303 58,911 490 106 127 222,200 211,600
148 NDX
9,987,557 4,700 4,700 4,700 0 0 4,700 4,600 4,656 10,900 51 36 24 44,700 28,900
149 NET
22,398,374 80,500 79,200 79,200 -1,300 -1.61 79,200 79,100 79,193 1,636 130 19 31 3,600 15,600
150 NFC
15,731,260 26,400 26,900 26,900 500 1.89 26,900 26,900 26,900 4,200 113 7 14 6,200 17,800
151 NHC
3,041,542 24,400 24,400 24,400 0 0 24,400 24,400 24,400 0 0 0 4 0 2,000
152 NRC
92,597,762 4,000 3,900 4,000 0 0 4,200 3,700 3,984 972,221 3,874 647 466 1,990,300 1,534,900
153 NSH
20,693,437 4,100 4,100 4,100 0 0 4,100 4,000 4,073 19,400 79 75 52 64,200 129,500
154 NST
11,202,003 11,000 11,000 11,000 0 0 11,300 10,700 11,033 15,000 166 21 24 25,100 28,300
155 NTH
10,802,053 53,000 55,000 55,000 2,000 3.77 55,000 55,000 55,000 2,000 110 3 5 2,000 6,800
156 NTP
142,532,284 62,500 62,800 63,900 1,400 2.24 64,400 62,200 63,675 525,035 33,435 863 796 610,800 711,400
157 NVB
1,177,984,751 10,300 10,300 10,400 100 0.97 10,400 10,100 10,288 292,565 3,011 207 241 737,700 799,700
158 OCH
200,000,000 5,900 5,900 5,900 0 0 6,100 5,700 5,886 122,609 722 64 65 156,900 158,400
159 ONE
7,960,310 5,000 4,900 5,000 0 0 5,000 4,900 4,936 3,900 19 21 16 19,800 58,700
160 PBP
4,799,516 12,000 12,300 11,900 -100 -0.83 12,300 11,900 11,995 2,200 26 22 18 7,200 15,100
161 PCE
10,000,000 20,000 20,000 20,000 0 0 20,000 19,400 19,862 2,701 54 19 18 13,600 11,100
162 PCG
18,870,000 2,800 2,900 2,900 100 3.57 3,000 2,900 2,901 9,800 28 19 26 34,400 184,200
163 PCH
24,199,964 14,000 14,000 13,900 -100 -0.71 14,000 13,900 13,970 88,500 1,236 36 29 426,500 407,200
164 PCT
50,035,493 11,400 10,600 11,600 200 1.75 11,600 10,600 10,764 4,109 47 13 11 11,800 13,900
165 PDB
8,909,981 10,400 10,400 10,300 -100 -0.96 10,400 10,300 10,317 1,200 12 9 19 7,400 15,500
166 PEN
5,000,000 6,600 6,600 6,600 0 0 6,600 6,600 6,600 0 0 1 0 100 0
167 PGN
9,464,859 8,200 8,200 8,000 -200 -2.44 8,300 7,700 8,090 462,706 3,741 182 176 573,700 596,900
168 PGS
50,000,000 31,200 31,200 31,200 0 0 31,200 31,200 31,200 0 0 0 9 0 3,100
169 PGT
9,241,801 10,400 10,400 10,500 100 0.96 10,700 10,300 10,393 7,400 77 30 56 20,500 68,700
170 PHN
7,253,911 71,000 71,000 71,000 0 0 71,000 71,000 71,000 100 7 5 1 700 100
171 PIA
3,900,000 28,400 26,200 26,200 -2,200 -7.75 26,200 26,200 26,200 100 3 6 3 1,100 4,700
172 PIC
33,339,891 21,500 21,000 20,900 -600 -2.79 21,000 20,900 21,000 1,279 27 9 18 3,100 56,900
173 PJC
7,326,928 30,000 27,200 27,200 -2,800 -9.33 27,200 27,200 27,200 200 5 5 4 900 1,800
174 PLC
80,798,839 23,500 23,500 23,200 -300 -1.28 23,600 23,000 23,321 155,804 3,633 245 307 313,900 306,300
175 PMB
12,000,000 9,100 9,100 9,100 0 0 9,100 9,000 9,099 12,800 116 17 31 16,100 43,600
176 PMC
9,332,573 113,300 113,300 113,300 0 0 113,300 111,000 111,664 1,203 134 28 26 6,000 10,400
177 PMP
4,200,000 13,500 13,300 13,100 -400 -2.96 13,300 13,100 13,188 800 11 4 6 1,000 6,400
178 PMS
7,227,662 34,600 34,600 34,600 0 0 34,600 34,600 34,600 0 0 7 1 3,500 100
179 POT
19,430,006 14,600 15,400 15,300 700 4.79 15,400 15,300 15,400 201 3 11 5 4,900 2,600
180 PPE
2,000,000 9,700 9,700 9,700 0 0 9,700 9,700 9,700 0 0 3 0 2,600 0
181 PPP
8,799,991 18,600 18,800 18,100 -500 -2.69 18,800 18,100 18,633 4,807 90 13 12 7,800 7,700
182 PPS
15,000,000 11,000 11,100 11,000 0 0 11,100 11,000 11,009 2,200 24 18 9 16,100 3,700
183 PPT
18,189,988 13,200 13,200 12,900 -300 -2.27 13,200 12,700 12,868 75,810 975 66 49 143,600 127,500
184 PPY
9,343,974 8,800 8,800 8,800 0 0 8,800 8,800 8,800 8 0 9 2 6,600 2,100
185 PRC
1,200,000 25,900 25,900 25,900 0 0 25,900 25,900 25,900 12 0 7 9 3,300 5,700
186 PRE
104,400,000 19,900 19,900 19,900 0 0 19,900 19,900 19,900 0 0 10 8 9,500 7,800
187 PSC
7,200,000 11,400 11,400 11,400 0 0 11,400 11,400 11,400 0 0 0 5 0 5,100
188 PSD
51,827,894 11,000 10,600 10,800 -200 -1.82 11,000 10,600 10,782 64,310 693 173 119 139,700 202,100
189 PSE
12,500,000 10,600 10,800 10,900 300 2.83 10,900 10,800 10,820 10,000 108 9 17 16,500 18,900
190 PSI
59,841,300 6,200 6,100 6,200 0 0 6,200 6,100 6,103 51,614 315 107 83 162,400 211,200
191 PSW
17,000,000 7,700 7,700 7,800 100 1.3 7,800 7,700 7,706 3,500 27 32 39 21,200 43,300
192 PTD
4,999,933 4,400 4,800 4,800 400 9.09 4,800 4,800 4,800 1,000 5 9 1 1,700 1,000
193 PTI
120,592,129 20,500 21,000 20,600 100 0.49 21,000 20,500 20,742 2,410 50 19 9 13,300 7,000
194 PTS
5,568,000 8,900 9,000 9,000 100 1.12 9,000 9,000 9,000 100 1 1 11 100 10,300
195 PTX
6,432,453 20,000 18,000 18,000 -2,000 -10 18,000 18,000 18,000 600 11 2 2 1,100 1,100
196 PV2
37,350,000 2,300 2,300 2,400 100 4.35 2,500 2,300 2,395 74,900 179 154 64 556,300 330,300
197 PVB
21,599,998 25,500 25,500 24,500 -1,000 -3.92 25,500 24,300 24,775 199,602 4,943 310 170 238,600 270,600
198 PVC
81,194,463 9,000 9,000 8,800 -200 -2.22 9,000 8,700 8,862 381,533 3,380 518 354 651,200 1,229,400
199 PVG
39,998,522 6,500 6,400 6,400 -100 -1.54 6,400 6,200 6,256 8,025 50 66 52 70,100 140,800
200 PVI
234,241,867 59,600 59,200 60,800 1,200 2.01 60,800 58,000 58,613 41,730 2,475 96 72 76,200 148,100
201 PVS
477,966,290 25,000 25,000 25,000 0 0 25,700 24,600 25,129 4,947,324 124,287 2,591 1,966 7,233,600 6,926,100
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 18,000 18,000 18,000 0 0 18,000 18,000 18,000 0 0 10 0 4,900 0
204 QTC
2,700,000 15,000 15,000 15,000 0 0 15,000 15,000 15,000 0 0 1 4 0 1,000
205 RCL
13,858,714 13,500 13,400 13,700 200 1.48 13,700 13,400 13,550 5,000 68 5 6 7,000 17,500
206 S55
10,000,000 60,700 60,700 60,700 0 0 60,700 60,700 60,700 0 0 6 8 900 3,400
207 S99
99,134,331 6,300 6,300 6,700 400 6.35 6,700 6,300 6,547 68,901 451 119 75 254,000 162,100
208 SAF
12,046,590 54,000 53,800 53,900 -100 -0.19 53,900 53,800 53,850 202 11 8 18 2,300 12,400
209 SCG
85,000,000 66,500 66,500 66,800 300 0.45 66,800 66,500 66,694 11,800 787 22 18 14,200 12,500
210 SCI
30,491,409 6,600 6,600 6,600 0 0 6,600 6,400 6,472 49,500 320 66 49 134,700 87,000
211 SD5
25,999,848 7,900 8,200 7,900 0 0 8,200 7,800 7,935 3,773 30 29 23 43,600 22,800
212 SD9
34,234,000 11,500 11,500 11,500 0 0 11,500 11,500 11,500 8,012 92 16 16 138,300 16,900
213 SDA
26,206,158 4,300 4,300 4,300 0 0 4,400 4,200 4,293 28,533 122 66 53 112,400 153,400
214 SDC
2,609,710 7,200 7,200 7,200 0 0 7,200 7,200 7,200 0 0 4 1 20,700 100
215 SDG
10,139,997 15,600 15,600 15,600 0 0 15,600 15,600 15,600 0 0 2 3 200 1,200
216 SDN
3,036,436 25,100 23,000 23,000 -2,100 -8.37 23,000 23,000 23,000 144 3 11 2 2,600 200
217 SDU
20,000,000 20,500 20,500 20,500 0 0 20,500 20,500 20,500 0 0 0 3 0 300
218 SEB
31,999,969 47,400 47,400 47,400 0 0 47,400 47,400 47,400 0 0 4 6 1,200 2,900
219 SED
10,000,000 26,500 26,400 26,900 400 1.51 26,900 26,300 26,467 9,500 251 27 15 25,800 15,400
220 SFN
3,000,000 20,800 20,800 20,800 0 0 20,800 20,800 20,800 0 0 5 0 4,700 0
221 SGC
7,147,580 128,000 120,000 120,000 -8,000 -6.25 123,300 120,000 120,625 1,600 193 18 14 1,900 6,100
222 SGD
4,137,000 11,100 11,100 11,100 0 0 11,100 11,100 11,100 0 0 1 1 1,000 600
223 SGH
12,364,100 31,000 31,000 31,000 0 0 31,000 31,000 31,000 0 0 0 0 0 0
224 SHE
11,502,516 9,000 9,000 9,200 200 2.22 9,300 9,000 9,206 21,500 198 32 38 36,400 43,500
225 SHN
129,607,147 6,100 6,700 6,100 0 0 6,700 6,100 6,400 200 1 14 18 2,400 8,900
226 SHS
813,156,748 13,900 13,200 14,000 100 0.72 14,200 13,200 13,936 9,501,291 132,446 3,039 3,962 17,032,500 18,774,100
227 SJ1
43,472,716 10,800 10,800 10,800 0 0 10,800 10,800 10,800 6 0 0 10 0 6,800
228 SJE
24,168,711 22,600 22,000 23,200 600 2.65 23,600 20,800 23,069 178,073 4,108 191 156 252,300 239,300
229 SLS
9,791,945 202,000 201,800 200,400 -1,600 -0.79 201,800 200,200 200,414 4,333 868 50 45 14,100 20,600
230 SMN
4,405,000 12,300 11,900 11,900 -400 -3.25 11,900 11,900 11,900 800 10 12 6 8,700 10,400
231 SMT
5,467,432 8,500 7,700 8,400 -100 -1.18 8,400 7,700 8,000 1,312 11 13 18 1,500 40,600
232 SPC
10,530,000 10,000 10,000 10,000 0 0 10,000 10,000 10,000 0 0 1 1 100 500
233 SPI
16,815,000 1,800 1,800 1,800 0 0 1,800 1,800 1,800 0 0 0 0 0 0
234 SRA
43,199,974 4,100 4,100 4,100 0 0 4,100 4,100 4,100 0 0 0 0 0 0
235 SSM
5,501,024 5,500 5,500 5,500 0 0 5,500 5,500 5,500 0 0 2 1 200 200
236 STC
5,665,530 17,000 16,500 16,000 -1,000 -5.88 16,500 16,000 16,414 2,900 48 12 18 4,900 4,600
237 STP
8,045,744 10,000 10,000 10,000 0 0 10,000 10,000 10,000 0 0 3 6 600 9,600
238 SVN
21,000,000 4,700 4,900 5,000 300 6.38 5,100 4,800 4,960 38,501 191 96 47 64,600 77,300
239 SZB
30,000,000 37,000 37,100 37,000 0 0 37,100 37,000 37,071 1,809 67 26 13 10,800 12,600
240 TA9
12,419,787 13,100 12,700 13,400 300 2.29 13,400 12,700 13,152 10,508 138 43 43 24,700 56,100
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 6,900 6,900 6,900 0 0 6,900 6,800 6,811 21,512 148 31 30 59,800 67,100
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 69,100 68,000 71,600 2,500 3.62 71,700 68,000 68,985 1,401 97 17 47 4,100 33,800
245 THB
11,424,570 13,500 13,500 13,500 0 0 13,500 13,500 13,500 0 0 0 4 0 3,400
246 THD
384,999,972 28,000 28,100 28,100 100 0.36 29,100 27,900 28,314 16,571 469 63 79 47,200 32,000
247 THS
3,000,000 11,400 11,400 11,400 0 0 11,400 11,400 11,400 0 0 2 3 100 500
248 THT
24,569,052 10,900 10,900 10,900 0 0 10,900 10,900 10,900 5,600 61 13 19 12,200 35,600
249 TIG
193,606,205 7,000 6,800 6,700 -300 -4.29 7,200 6,600 6,836 2,757,969 18,836 1,388 742 3,813,900 4,427,700
250 TJC
8,600,000 20,000 20,000 20,000 0 0 20,000 20,000 20,000 0 0 0 3 0 1,400
251 TKU
7,255,744 15,600 15,600 15,600 0 0 15,600 15,600 15,600 10 0 1 5 100 3,200
252 TMB
15,000,000 69,900 70,000 69,200 -700 -1 70,000 69,100 69,630 2,509 174 28 35 7,200 15,900
253 TMC
12,400,000 8,300 8,200 8,300 0 0 8,300 8,200 8,217 600 5 6 7 3,000 3,000
254 TMX
6,000,000 10,600 10,600 10,600 0 0 10,600 10,600 10,600 0 0 2 6 200 1,500
255 TNG
122,601,206 16,000 16,000 15,000 -1,000 -6.25 16,000 14,900 15,506 1,509,103 23,353 1,307 778 1,953,600 2,104,800
256 TOT
9,207,842 18,200 17,900 17,900 -300 -1.65 17,900 17,900 18,200 151 3 6 18 5,500 21,500
257 TPH
2,095,985 13,500 13,500 13,500 0 0 13,500 13,500 13,500 0 0 1 0 700 0
258 TPP
45,000,000 10,700 10,700 10,700 0 0 10,700 10,700 10,700 0 0 0 4 0 11,900
259 TSB
6,745,480 38,200 37,300 37,300 -900 -2.36 37,300 37,300 38,200 8,000 298 9 40 10,100 21,000
260 TTC
5,992,348 8,900 8,900 8,900 0 0 8,900 8,900 8,900 0 0 3 8 900 7,700
261 TTH
37,374,846 2,400 2,400 2,300 -100 -4.17 2,500 2,300 2,397 166,294 396 133 110 557,500 751,200
262 TTL
41,908,000 7,900 7,900 7,900 0 0 7,900 7,900 7,900 0 0 4 10 4,900 9,000
263 TTT
4,570,210 30,000 27,600 27,500 -2,500 -8.33 27,600 27,500 27,525 400 11 13 8 4,100 3,300
264 TV3
9,517,303 11,500 11,500 11,900 400 3.48 11,900 11,500 11,700 200 2 11 12 4,100 13,300
265 TV4
19,846,016 14,500 14,500 14,500 0 0 14,500 14,500 14,500 100 1 11 13 3,400 8,800
266 TVC
110,610,670 8,000 8,000 8,000 0 0 8,100 7,900 7,994 122,837 982 92 81 217,500 337,700
267 TVD
44,962,864 11,200 11,300 11,300 100 0.89 11,400 11,200 11,322 47,710 540 76 74 86,200 163,000
268 TXM
7,000,000 4,700 4,700 4,800 100 2.13 5,000 4,600 4,680 35,700 167 17 28 68,500 108,800
269 UNI
15,617,632 6,500 6,500 6,500 0 0 6,500 6,500 6,500 0 0 6 18 1,500 42,600
270 V12
11,636,000 12,500 12,500 12,300 -200 -1.6 12,500 12,300 12,400 1,000 12 4 11 1,700 12,400
271 V21
11,999,789 6,600 6,300 6,600 0 0 6,600 6,300 6,343 4,700 30 20 20 64,000 25,100
272 VBC
7,499,972 21,600 20,000 19,600 -2,000 -9.26 20,000 19,500 19,767 600 12 11 9 2,400 5,100
273 VC1
12,000,000 9,100 9,100 9,100 0 0 9,100 9,100 9,100 0 0 3 5 5,600 6,700
274 VC2
68,769,410 7,100 7,000 7,000 -100 -1.41 7,200 6,900 6,959 490,948 3,418 267 241 719,700 1,012,200
275 VC3
125,150,939 27,500 27,400 27,200 -300 -1.09 27,500 27,100 27,286 749,211 20,443 370 392 822,400 854,500
276 VC6
9,679,686 29,900 29,900 29,900 0 0 29,900 29,900 29,900 0 0 1 7 100 8,400
277 VC7
96,090,870 7,600 7,600 7,500 -100 -1.32 7,900 7,500 7,719 422,011 3,244 302 267 756,600 736,100
278 VC9
17,000,000 4,200 3,900 4,100 -100 -2.38 4,100 3,900 4,037 23,200 94 41 29 85,800 58,400
279 VCC
24,000,000 9,000 9,700 9,000 0 0 9,700 8,500 8,610 2,102 18 14 25 15,300 39,300
280 VCM
6,000,000 7,400 7,400 7,400 0 0 7,400 7,400 7,400 10 0 2 8 300 4,000
281 VCS
160,000,000 44,000 44,900 43,700 -300 -0.68 44,900 43,500 43,903 144,756 6,353 537 169 379,500 229,700
282 VDL
14,657,150 12,000 12,000 12,000 0 0 12,000 12,000 12,000 0 0 0 1 0 0
283 VE1
6,000,000 3,200 3,300 3,300 100 3.13 3,300 3,100 3,119 6,600 21 22 23 12,000 26,100
284 VE3
1,319,710 10,000 10,000 10,000 0 0 10,000 10,000 10,000 0 0 0 5 0 18,700
285 VE4
1,028,000 259,400 259,400 259,400 0 0 259,400 259,400 259,400 0 0 0 3 0 24,100
286 VE8
1,800,000 3,000 2,700 2,700 -300 -10 2,700 2,700 2,700 5,400 15 14 34 5,400 73,800
287 VFS
120,000,000 17,900 17,800 17,700 -200 -1.12 17,800 17,400 17,559 768,538 13,532 350 383 1,481,100 1,511,600
288 VGP
8,214,692 30,800 30,800 30,700 -100 -0.32 30,800 30,300 30,557 6,300 193 9 11 8,600 12,200
289 VGS
55,932,126 21,900 20,500 21,100 -800 -3.65 22,200 20,500 21,714 498,810 10,813 763 613 655,500 870,800
290 VHE
33,140,000 3,300 3,400 3,500 200 6.06 3,600 3,400 3,486 673,139 2,347 222 179 1,304,100 1,096,500
291 VHL
25,000,000 10,500 10,500 10,500 0 0 10,500 10,500 10,500 0 0 3 8 10,900 20,100
292 VIF
350,000,000 17,000 17,000 16,900 -100 -0.59 17,000 15,700 16,877 6,400 108 16 18 16,100 14,400
293 VIG
45,133,300 6,500 6,500 6,400 -100 -1.54 6,600 6,200 6,356 151,108 960 185 110 280,900 265,500
294 VIT
50,000,000 19,300 19,300 19,300 0 0 19,300 19,300 19,300 1 0 5 7 2,100 11,500
295 VLA
3,995,996 12,700 12,700 12,700 0 0 12,700 12,700 12,700 0 0 0 8 0 9,400
296 VMC
26,134,132 7,000 7,100 7,000 0 0 7,300 6,800 7,072 7,512 53 16 35 9,100 63,000
297 VMS
9,000,000 22,300 22,300 22,300 0 0 22,300 22,300 22,300 0 0 0 5 0 500
298 VNC
10,499,955 60,500 54,900 54,900 -5,600 -9.26 54,900 54,900 60,500 438 24 3 21 500 8,600
299 VNF
31,715,880 13,900 14,000 14,400 500 3.6 15,000 14,000 14,373 7,700 111 48 50 174,000 29,400
300 VNR
182,391,455 22,600 22,800 23,000 400 1.77 23,000 22,500 22,941 62,742 1,439 54 56 126,500 78,300
301 VNT
16,699,497 31,300 31,300 31,300 0 0 31,300 31,300 31,300 0 0 1 0 200 0
302 VSA
14,096,486 23,000 22,800 23,600 600 2.61 23,600 22,800 23,013 3,200 74 22 22 8,800 12,500
303 VSM
3,354,996 21,500 21,500 19,900 -1,600 -7.44 21,500 19,400 20,510 3,400 69 22 13 7,000 11,800
304 VTC
4,534,696 7,700 7,500 7,500 -200 -2.6 7,500 7,500 7,500 100 1 9 4 4,000 2,400
305 VTH
7,899,989 8,000 7,300 7,800 -200 -2.5 7,800 7,300 7,350 1,000 7 7 14 2,100 6,100
306 VTJ
11,400,000 4,000 4,000 3,900 -100 -2.5 4,000 3,900 3,925 418 2 9 5 1,500 1,500
307 VTV
31,199,825 10,700 10,600 10,700 0 0 10,700 10,000 10,308 19,500 205 49 75 70,700 97,800
308 VTZ
48,159,833 17,100 17,200 17,100 0 0 17,300 17,000 17,159 1,120,441 19,223 358 497 1,429,700 1,202,100
309 WCS
2,500,000 332,000 340,000 340,000 8,000 2.41 340,000 340,000 340,000 100 34 13 9 1,200 300
310 WSS
50,300,000 4,300 4,300 4,300 0 0 4,300 4,300 4,300 101 0 17 17 11,600 31,000
311 X20
17,250,000 14,600 13,600 13,500 -1,100 -7.53 15,300 13,500 13,608 8,900 121 39 27 28,100 28,600
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 CTP
18,400 90,000 1,656
2 DL1
5,900 550,000 2,995
3 DNP
19,000 2,700,000 51,300
4 MST
5,800 1,154,700 6,697
5 NAG
11,800 15,000 177
6 PVC
9,000 1,260,000 11,480
7 PVS
25,100 1,490,000 37,399
8 SHN
5,600 4,143,000 23,201
9 TIG
6,800 5,013,300 32,456
10 VCC
8,100 10,000 81
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