Chỉ Số Chứng Khoán HoSE
VNIndex: 419.27 tăng +0.92 tức +0.22%
Chọn ngày: Chọn phiên giao dịch:    
 
| Giao dịch của NĐTNN | Chỉ số tổng hợp
Giao dịch khớp lệnh Giao dịch thỏa thuận Tổng Vốn hóa TT
Khối lượng Giá trị Khối lượng Giá trị Khối lượng Giá trị
Toàn TT 92,774,250 100% 942,586.51 100% 0 0% 0.00 0% 92,774,250 942,586.51
Cổ phiếu 92,774,250 100% 942,586.51 100% 0 0% 0.00 0% 92,774,250 942,586.51 527,843,096.43
Trái phiếu 0 0% 0.00 0% 0 0.00
Đặt mua (+/- %) Đặt bán (+/- %) Chênh lệch mua - bán
Số lệnh
-
N/A
-
N/A
-
Khối lượng
-
N/A
-
N/A
-
(+/-)% : Chênh lệch so với phiên trước
  Giao dịch khớp lệnh Giao dịch thỏa thuận  
TT Mã CK KL niêm yết Giá tham chiếu Đợt 1 Đợt 2 Đợt 3 Thay đổi Tổng lệnh đặt Tổng KL đặt GD Khớp lệnh Vốn hóa TT
Giá KL (*)Giá KL Giá KL Mua Bán Mua Bán KL GT
1 AAM 11,339,864 24,400 0 0
-
-
23,800 1,500 -600
-
-
-
-
1,500 35.70 217,528.76
2 ABT 13,607,207 42,500 0 0 42,500 90 42,500 100 0
-
-
-
-
190 8.08 469,978.05
3 ACC 10,000,000 25,700 0 0 25,700 7,400 25,700 10 0
-
-
-
-
7,410 190.44 257,000.00
4 ACL 18,399,675 12,500 0 0 12,100 4,340 12,100 310 -400
-
-
-
-
4,650 56.27 222,636.07
5 AGD 11,999,930 61,000 0 0 64,000 10 64,000 90 +3,000
-
-
-
-
100 6.40 767,995.52
6 AGF 12,859,288 22,000 0 0 23,000 300
-
-
+1,000
-
-
-
-
300 6.90 293,923.62
7 AGR 212,000,000 5,700 0 0 5,800 348,950 5,800 2,100 +100
-
-
-
-
351,050 2,036.09 1,224,960.00
8 ALP 64,584,413 9,300 0 0 8,900 2,300 8,900 1,000 -400
-
-
-
-
3,300 29.37 574,801.28
9 ANV 66,000,000 9,400 0 0 9,000 21,770 9,000 50 -400
-
-
-
-
21,820 196.38 590,447.25
10 APC 11,448,000 10,700 0 0 10,500 6,250 10,500 200 -200
-
-
-
-
6,450 67.73 120,126.30
11 ASM 39,736,202 9,100 0 0 8,900 1,023,010 8,900 50,290 -200
-
-
-
-
1,073,300 9,552.37 353,652.20
12 ASP 22,829,996 4,700 0 0 4,600 79,260 4,600 1,300 -100
-
-
-
-
80,560 370.58 105,017.98
13 ATA 11,999,998 4,400 0 0 4,500 67,370 4,500 10 +100
-
-
-
-
67,380 303.21 53,999.99
14 AVF 22,500,000 7,300 0 0 7,000 449,770 7,000 33,190 -300
-
-
-
-
482,960 3,380.72 157,500.00
15 BBC 15,420,782 17,000 0 0 16,600 65,740 16,600 8,040 -400
-
-
-
-
73,780 1,224.75 255,161.79
16 BCE 30,000,000 8,600 0 0 8,400 23,620 8,400 1,000 -200
-
-
-
-
24,620 206.81 252,000.00
17 BCI 72,267,000 15,500 0 0 15,400 2,100
-
-
-100
-
-
-
-
2,100 32.34 1,112,911.80
18 BGM 16,800,000 6,000 0 0 5,700 1,444,250 5,700 29,630 -300
-
-
-
-
1,473,880 8,401.12 95,760.00
19 BHS 29,997,580 16,400 0 0 16,200 154,480 16,200 2,050 -200
-
-
-
-
156,530 2,535.79 485,960.80
20 BIC 66,000,000 7,500 0 0 7,200 111,350 7,200 11,270 -300
-
-
-
-
122,620 882.86 468,000.00
21 BMC 8,261,820 47,400 0 0 45,900 134,970 45,900 33,990 -1,500
-
-
-
-
168,960 7,755.26 379,217.54
22 BMI 75,500,000 7,900 0 0 8,000 23,320 8,000 1,820 +100
-
-
-
-
25,140 201.12 604,000.00
23 BMP 34,983,552 44,000 0 0 44,900 20,430 44,900 10 +900
-
-
-
-
20,440 917.76 1,570,761.48
24 BRC 8,249,998 11,000 0 0 11,100 2,490 11,100 1,000 +100
-
-
-
-
3,490 38.74 91,574.98
25 BSI 86,500,000 4,000 0 0 4,200 693,990 4,200 60 +200
-
-
-
-
694,050 2,915.01 363,300.00
26 BT6 32,993,550 6,300 0 0 6,300 4,510 6,300 1,000 0
-
-
-
-
5,510 34.71 207,859.37
27 BTP 60,485,600 6,400 0 0 6,500 696,040 6,500 31,650 +100
-
-
-
-
727,690 4,729.99 385,356.40
28 BTT 8,800,000 21,200 0 0 20,500 6,500 20,500 20 -700
-
-
-
-
6,520 133.66 180,400.00
29 BVH 680,471,434 40,300 0 0 42,300 984,800 42,300 213,750 +2,000
-
-
-
-
1,198,550 50,698.67 28,783,941.66
30 C21 19,336,371 14,200 0 0 13,800 7,200 13,800 200 -400
-
-
-
-
7,400 102.12 253,041.92
31 C47 8,000,000 13,600 0 0
-
-
13,000 10 -600
-
-
-
-
10 0.13 104,000.00
32 CCI 9,000,000 9,300 0 0 9,300 110
-
-
0
-
-
-
-
110 1.02 81,814.33
33 CCL 25,000,000 4,000 0 0 4,200 354,560 4,200 30,000 +200
-
-
-
-
384,560 1,615.15 105,000.00
34 CDC 14,958,733 5,700 0 0 5,500 45,750 5,500 27,830 -200
-
-
-
-
73,580 404.69 82,273.03
35 CIG 13,439,947 2,800 0 0 2,900 22,970 2,900 10,050 +100
-
-
-
-
33,020 95.76 38,975.85
36 CII 75,081,000 23,700 0 0 23,400 134,720 23,400 11,040 -300
-
-
-
-
145,760 3,410.78 1,756,895.40
37 CLC 13,103,830 15,000 0 0 14,600 5,000 14,600 1,870 -400
-
-
-
-
6,870 100.30 191,315.92
38 CLG 10,000,000 4,900 0 0 5,100 238,780 5,100 6,000 +200
-
-
-
-
244,780 1,248.38 51,000.00
39 CLW 13,000,000 11,000 0 0 11,100 7,550 11,100 60 +100
-
-
-
-
7,610 84.47 144,300.00
40 CMG 67,341,953 4,800 0 0 4,900 15,730 4,900 5,000 +100
-
-
-
-
20,730 101.58 329,489.20
41 CMT 8,000,000 5,500 0 0 5,600 4,020
-
-
+100
-
-
-
-
4,020 22.51 40,786.87
42 CMV 9,579,338 19,300 0 0 19,200 30 19,200 270 -100
-
-
-
-
300 5.76 183,923.29
43 CMX 13,221,234 3,600 0 0 3,700 10,070 3,700 10 +100
-
-
-
-
10,080 37.30 48,918.57
44 CNG 21,327,638 24,300 0 0 24,200 28,400 24,200 5,000 -100
-
-
-
-
33,400 808.28 516,128.84
45 CNT 10,015,069 5,900 0 0 5,900 70 5,900 10 0
-
-
-
-
80 0.47 58,498.91
46 COM 14,120,628 28,500 0 0
-
-
27,500 100 -1,000
-
-
-
-
100 2.75 378,190.12
47 CSM 42,249,837 23,600 0 0 23,100 712,840 23,100 24,840 -500
-
-
-
-
737,680 17,040.41 975,958.71
48 CTD 31,770,000 30,200 0 0 31,500 4,450 31,500 6,000 +1,300
-
-
-
-
10,450 329.18 998,660.25
49 CTG 398,401,987 21,100 0 0 20,900 625,530 20,900 310,240 -200
-
-
-
-
935,770 19,557.59 42,280,118.16
50 CTI 15,000,000 7,100 0 0 6,900 9,100 6,900 10 -200
-
-
-
-
9,110 62.86 103,500.00
51 CYC 1,990,530 2,100 0 0
-
-
2,100 1,000 0
-
-
-
-
1,000 2.10 18,997.49
52 D2D 10,700,000 17,600 0 0 17,000 1,050 17,000 10 -600
-
-
-
-
1,060 18.02 181,134.73
53 DAG 12,500,000 11,100 0 0 10,600 10,550 10,600 200 -500
-
-
-
-
10,750 113.95 132,500.00
54 DCL 9,913,692 10,200 0 0
-
-
10,300 1,020 +100
-
-
-
-
1,020 10.51 102,111.03
55 DCT 27,223,647 3,000 0 0 2,900 109,220 2,900 1,020 -100
-
-
-
-
110,240 319.70 78,948.58
56 DDM 12,244,495 900 0 0 800 39,860 800 10,770 -100
-
-
-
-
50,630 40.50 9,795.59
57 DHA 15,119,946 10,100 0 0 9,700 18,130 9,700 4,370 -400
-
-
-
-
22,500 218.25 146,093.77
58 DHC 14,999,908 5,900 0 0
-
-
5,800 5,000 -100
-
-
-
-
5,000 29.00 86,999.47
59 DHG 65,176,429 71,000 0 0 71,000 3,250 71,000 2,000 0
-
-
-
-
5,250 372.75 4,626,807.23
60 DIC 15,000,000 7,100 0 0 7,200 445,550 7,200 15,770 +100
-
-
-
-
461,320 3,321.50 104,148.43
61 DIG 129,997,818 12,900 0 0 12,900 583,540 12,900 87,540 0
-
-
-
-
671,080 8,656.93 1,630,215.16
62 DLG 35,210,708 5,600 0 0 5,400 1,950,240 5,400 87,670 -200
-
-
-
-
2,037,910 11,004.71 190,137.82
63 DMC 17,809,336 28,900 0 0
-
-
28,000 2,000 -900
-
-
-
-
2,000 56.00 498,661.41
64 DPM 380,000,000 36,500 0 0 37,500 1,013,420 37,500 232,990 +1,000
-
-
-
-
1,246,410 46,740.38 14,158,287.00
65 DPR 43,000,000 52,500 0 0
-
-
51,500 10 -1,000
-
-
-
-
10 0.52 2,214,500.00
66 DQC 24,424,679 18,600 0 0 17,900 54,440 17,900 5,680 -700
-
-
-
-
60,120 1,076.15 393,522.17
67 DRC 46,153,865 26,300 0 0 26,200 634,730 26,200 62,580 -100
-
-
-
-
697,310 18,269.52 1,209,231.26
68 DRH 18,399,702 2,600 0 0 2,700 145,790 2,700 2,020 +100
-
-
-
-
147,810 399.09 43,298.19
69 DSN 8,450,000 40,000 0 0 40,000 22,500 40,000 160 0
-
-
-
-
22,660 906.40 338,000.00
70 DTA 10,000,000 3,600 0 0 3,700 10,800 3,700 5,010 +100
-
-
-
-
15,810 58.50 37,000.00
71 DTL 50,136,090 12,600 0 0
-
-
-
-
0
-
-
-
-
0 0.00 0.00
72 DTT 8,151,820 7,000 0 0 6,700 70
-
-
-300
-
-
-
-
70 0.47 54,617.19
73 DVP 20,000,000 44,000 0 0 44,000 2,000 44,000 200 0
-
-
-
-
2,200 96.80 880,000.00
74 DXG 32,000,000 11,200 0 0 10,700 111,340 10,700 1,100 -500
-
-
-
-
112,440 1,203.11 342,400.00
75 DXV 9,900,000 4,000 0 0 4,100 17,390 4,100 6,500 +100
-
-
-
-
23,890 97.95 40,590.00
76 EIB 1,235,522,904 16,000 0 0 15,800 582,870 15,800 89,110 -200
-
-
-
-
671,980 10,617.28 19,521,261.88
77 ELC 29,300,000 27,200 0 0
-
-
-
-
0
-
-
-
-
0 0.00 0.00
78 EVE 23,401,986 23,400 0 0 22,300 50
-
-
-1,100
-
-
-
-
50 1.12 512,122.53
79 FBT 15,000,000 3,200 0 0
-
-
-
-
0
-
-
-
-
0 0.00 0.00
80 FDC 20,227,308 20,700 0 0 20,000 3,500 20,000 400 -700
-
-
-
-
3,900 78.00 404,546.16
81 FDG 13,200,000 9,800 0 0 10,200 10
-
-
+400
-
-
-
-
10 0.10 134,640.00
82 FMC 8,000,000 10,200 0 0 10,300 11,900
-
-
+100
-
-
-
-
11,900 122.57 74,393.09
83 FPT 215,978,933 36,400 0 0 35,900 349,370 35,900 17,590 -500
-
-
-
-
366,960 13,173.86 7,752,089.19
84 GDT 10,372,365 15,700 0 0
-
-
-
-
0
-
-
-
-
0 0.00 0.00
85 GIL 13,324,588 33,600 0 0 34,000 6,300 34,000 400 +400
-
-
-
-
6,700 227.80 410,535.99
86 GMC 8,868,571 19,000 0 0
-
-
18,200 10 -800
-
-
-
-
10 0.18 160,511.46
87 GMD 99,559,781 18,900 0 0 18,900 182,080 18,900 8,760 0
-
-
-
-
190,840 3,606.88 1,890,000.00
88 GSP 30,000,000 7,300 0 0 7,100 60,260 7,100 3,000 -200
-
-
-
-
63,260 449.15 213,000.00
89 GTA 10,400,000 7,200 0 0 7,200 6,410 7,200 30 0
-
-
-
-
6,440 46.37 70,776.00
90 GTT 43,503,000 7,700 0 0 7,700 52,040 7,700 14,100 0
-
-
-
-
66,140 509.28 334,973.10
91 HAG 467,280,590 22,300 0 0 22,600 642,950 22,600 249,550 +300
-
-
-
-
892,500 20,170.50 10,560,541.33
92 HAI 17,399,991 25,000 0 0 25,300 17,800 25,300 1,300 +300
-
-
-
-
19,100 483.23 440,219.77
93 HAP 24,436,229 5,100 0 0 5,000 815,240 5,000 19,010 -100
-
-
-
-
834,250 4,171.25 121,403.80
94 HAS 8,000,000 5,100 0 0 5,100 11,550 5,100 50 0
-
-
-
-
11,600 59.16 39,780.00
95 HAX 11,116,169 3,500 0 0 3,600 60 3,600 100 +100
-
-
-
-
160 0.58 40,018.21
96 HBC 20,788,166 13,600 0 0 13,300 560,040 13,300 11,530 -300
-
-
-
-
571,570 7,601.88 249,882.61
97 HCM 100,848,637 21,400 0 0 20,400 201,890 20,400 1,720 -1,000
-
-
-
-
203,610 4,153.64 2,052,507.08
98 HDC 23,899,902 14,300 0 0 13,600 9,200 13,600 12,440 -700
-
-
-
-
21,640 294.30 318,232.02
99 HDG 40,499,948 13,000 0 0 12,600 163,040 12,600 2,020 -400
-
-
-
-
165,060 2,079.76 510,299.34
100 HHS 10,000,000 33,800 0 0
-
-
-
-
0
-
-
-
-
0 0.00 0.00
101 HLA 34,459,293 5,100 0 0 5,300 699,840 5,300 107,650 +200
-
-
-
-
807,490 4,279.70 182,626.30
102 HLG 44,375,385 9,200 0 0 8,800 350 8,800 100 -400
-
-
-
-
450 3.96 389,183.39
103 HMC 21,000,000 8,100 0 0 8,000 13,490 8,000 110 -100
-
-
-
-
13,600 108.80 168,000.00
104 HOT 8,000,000 27,000 0 0 27,500 2,090 27,500 10 +500
-
-
-
-
2,100 57.75 220,000.00
105 HPG 349,211,108 21,100 0 0 21,300 487,680 21,300 232,400 +200
-
-
-
-
720,080 15,337.70 7,348,077.79
106 HQC 40,000,000 4,900 0 0 4,800 1,822,010 4,800 60,450 -100
-
-
-
-
1,882,460 9,035.81 192,000.00
107 HRC 17,260,976 37,900 0 0
-
-
-
-
0
-
-
-
-
0 0.00 0.00
108 HSG 100,790,790 19,300 0 0 19,400 350,060 19,400 51,820 +100
-
-
-
-
401,880 7,796.47 1,916,153.09
109 HSI 10,000,000 7,000 0 0 7,000 20 7,000 10 0
-
-
-
-
30 0.21 69,199.13
110 HT1 198,000,000 4,200 0 0 4,200 44,020 4,200 2,500 0
-
-
-
-
46,520 195.38 831,398.40
111 HTI 24,949,200 7,700 0 0
-
-
-
-
0
-
-
-
-
0 0.00 0.00
112 HTL 8,000,000 4,200 0 0
-
-
4,400 10 +200
-
-
-
-
10 0.04 35,200.00
113 HTV 10,080,000 12,900 0 0 12,900 4,050 12,900 20 0
-
-
-
-
4,070 52.50 124,069.49
114 HU1 10,000,000 8,200 0 0 8,100 10,720 8,100 10 -100
-
-
-
-
10,730 86.91 81,000.00
115 HU3 9,999,944 8,500 0 0 8,400 7,050 8,400 10 -100
-
-
-
-
7,060 59.30 83,999.53
116 HVG 65,998,073 24,400 0 0 24,400 60,000 24,400 1,230 0
-
-
-
-
61,230 1,494.01 1,579,601.17
117 HVX 15,500,000 4,400 0 0 4,500 600 4,500 100 +100
-
-
-
-
700 3.15 83,250.00
118 ICF 12,807,000 3,400 0 0 3,300 28,140 3,300 2,010 -100
-
-
-
-
30,150 99.50 42,263.10
119 IDI 38,000,000 7,300 0 0 7,100 247,960 7,100 28,550 -200
-
-
-
-
276,510 1,963.22 269,800.00
120 IFS 6,875,359 15,500 0 0
-
-
-
-
0
-
-
-
-
0 0.00 0.00
121 IJC 274,194,525 9,600 0 0 9,400 797,710 9,400 138,130 -200
-
-
-
-
935,840 8,796.90 2,577,428.54
122 IMP 15,214,500 35,000 0 0 35,000 1,170 35,000 500 0
-
-
-
-
1,670 58.45 525,507.50
123 ITA 342,562,565 4,900 0 0 5,000 10,918,420 5,000 301,500 +100
-
-
-
-
11,219,920 56,099.60 1,709,945.46
124 ITC 69,086,688 8,500 0 0 8,100 873,010 8,100 3,000 -400
-
-
-
-
876,010 7,095.68 556,035.26
125 ITD 12,771,195 5,200 0 0 5,400 9,400 5,400 8,000 +200
-
-
-
-
17,400 93.96 68,955.99
126 JVC 32,200,000 20,800 0 0 19,800 930,630 19,800 10,270 -1,000
-
-
-
-
940,900 18,629.82 637,560.00
127 KAC 20,000,000 9,800 0 0
-
-
-
-
0
-
-
-
-
0 0.00 0.00
128 KBC 295,711,167 6,100 0 0 6,400 5,794,820 6,400 264,510 +300
-
-
-
-
6,059,330 38,779.71 1,854,467.28
129 KDC 133,517,881 41,000 0 0 40,300 12,040 40,300 16,000 -700
-
-
-
-
28,040 1,130.01 5,320,632.69
130 KDH 43,900,000 9,400 0 0 9,000 121,790 9,000 1,500 -400
-
-
-
-
123,290 1,109.61 386,100.00
131 KHA 14,120,309 13,400 0 0 12,800 4,320 12,800 10 -600
-
-
-
-
4,330 55.42 168,556.02
132 KHP 41,551,296 8,300 0 0 8,200 17,850 8,200 1,310 -100
-
-
-
-
19,160 157.11 328,420.63
133 KMR 25,330,084 3,200 0 0 3,200 777,170 3,200 9,000 0
-
-
-
-
786,170 2,515.74 103,841.89
134 KSA 15,442,559 10,800 0 0 10,300 1,041,600 10,300 3,410 -500
-
-
-
-
1,045,010 10,763.60 159,058.36
135 KSB 18,000,000 18,800 0 0 19,000 11,950 19,000 500 +200
-
-
-
-
12,450 236.55 342,000.00
136 KSH 11,690,000 7,100 0 0 6,800 31,470 6,800 350 -300
-
-
-
-
31,820 216.38 79,492.00
137 KSS 24,190,000 7,400 0 0 7,100 1,537,510 7,100 82,400 -300
-
-
-
-
1,619,910 11,501.36 171,749.00
138 KTB 26,800,000 7,400 0 0 7,600 3,017,570 7,600 43,970 +200
-
-
-
-
3,061,540 23,267.70 203,680.00
139 L10 9,000,000 7,700 0 0 8,000 3,620 8,000 330 +300
-
-
-
-
3,950 31.60 71,200.00
140 LAF 14,728,019 4,000 0 0 4,200 34,310 4,200 5,010 +200
-
-
-
-
39,320 165.14 61,857.68
141 LBM 8,500,000 9,600 0 0 9,600 15,600 9,600 200 0
-
-
-
-
15,800 151.68 78,312.00
142 LCG 56,249,956 8,200 0 0 7,800 2,063,490 7,800 31,840 -400
-
-
-
-
2,095,330 16,343.57 438,749.66
143 LCM 8,568,000 17,600 0 0 17,000 1,915,830 17,000 52,830 -600
-
-
-
-
1,968,660 33,467.22 145,656.00
144 LGC 8,283,561 11,100 0 0 11,500 15,900 11,500 2,700 +400
-
-
-
-
18,600 213.90 95,260.95
145 LGL 19,999,275 3,700 0 0 3,800 153,260 3,800 500 +100
-
-
-
-
153,760 584.29 75,986.23
146 LHG 20,000,000 14,100 0 0
-
-
14,100 10 0
-
-
-
-
10 0.14 281,795.63
147 LIX 9,000,000 29,200 0 0 29,500 200 29,500 1,000 +300
-
-
-
-
1,200 35.40 265,500.00
148 LM8 8,050,000 11,600 0 0 11,800 22,960 11,800 10 +200
-
-
-
-
22,970 271.05 94,990.00
149 LSS 50,000,000 15,800 0 0 15,100 493,570 15,100 7,390 -700
-
-
-
-
500,960 7,564.50 755,000.00
150 MAFPF1 21,409,530 4,600 0 0 4,700 20,770 4,700 510 +100
-
-
-
-
21,280 100.02 100,624.79
151 MBB 1,000,000,000 13,100 0 0 12,900 1,959,480 12,900 60,820 -200
-
-
-
-
2,020,300 26,061.87 12,900,000.00
152 MCG 57,510,000 3,900 0 0 4,000 1,178,560 4,000 200,000 +100
-
-
-
-
1,378,560 5,514.24 208,200.00
153 MCP 10,339,520 13,200 0 0 13,600 10
-
-
+400
-
-
-
-
10 0.14 140,367.80
154 MDG 10,889,031 3,900 0 0 4,000 9,310 4,000 50 +100
-
-
-
-
9,360 37.44 43,556.12
155 MHC 13,555,514 2,700 0 0
-
-
2,700 7,830 0
-
-
-
-
7,830 21.14 36,599.56
156 MPC 70,000,000 31,200 0 0 31,400 6,160 31,400 10 +200
-
-
-
-
6,170 193.74 2,198,000.00
157 MSN 515,272,269 101,000 0 0 101,000 48,000 101,000 2,760 0
-
-
-
-
50,760 5,126.76 52,042,499.17
158 MTG 11,999,995 3,200 0 0 3,300 124,290 3,300 10 +100
-
-
-
-
124,300 410.19 39,599.98
159 NAV 8,000,000 7,300 0 0 7,600 7,820 7,600 4,000 +300
-
-
-
-
11,820 89.83 60,800.00
160 NBB 15,400,000 24,700 0 0 24,400 5,250 24,400 5,000 -300
-
-
-
-
10,250 250.10 435,798.64
161 NHS 8,100,000 14,700 0 0 14,500 11,830 14,500 2,650 -200
-
-
-
-
14,480 209.96 117,450.00
162 NHW 22,950,627 9,300 0 0
-
-
-
-
0
-
-
-
-
0 0.00 0.00
163 NKG 29,900,000 9,200 0 0 8,800 1,170 8,800 1,000 -400
-
-
-
-
2,170 19.10 263,120.00
164 NNC 8,768,175 37,000 0 0
-
-
35,500 10 -1,500
-
-
-
-
10 0.36 295,342.25
165 NSC 8,256,161 47,400 0 0
-
-
-
-
0
-
-
-
-
0 0.00 0.00
166 NTB 36,000,000 3,100 0 0 3,000 72,440 3,000 14,890 -100
-
-
-
-
87,330 261.99 108,000.00
167 NTL 63,600,000 16,800 0 0 16,100 905,950 16,100 37,910 -700
-
-
-
-
943,860 15,196.15 981,938.20
168 NVN 10,656,800 4,500 0 0 4,400 21,470 4,400 90 -100
-
-
-
-
21,560 94.86 46,889.92
169 NVT 60,500,000 5,400 0 0 5,400 322,120 5,400 10 0
-
-
-
-
322,130 1,739.50 326,700.00
170 OGC 300,000,000 10,500 0 0 10,100 1,028,140 10,100 161,470 -400
-
-
-
-
1,189,610 12,015.06 3,030,000.00
171 OPC 12,284,860 39,900 0 0 38,100 4,480 38,100 720 -1,800
-
-
-
-
5,200 198.12 468,053.17
172 PAC 26,987,843 15,100 0 0 15,000 1,040 15,000 10 -100
-
-
-
-
1,050 15.75 399,434.00
173 PAN 11,550,000 21,000 0 0 20,900 790 20,900 10 -100
-
-
-
-
800 16.72 241,395.00
174 PDN 8,231,998 21,000 0 0 20,000 19,320 20,000 1,960 -1,000
-
-
-
-
21,280 425.60 164,639.96
175 PDR 130,200,000 18,000 0 0
-
-
-
-
0
-
-
-
-
0 0.00 0.00
176 PET 69,842,000 13,000 0 0 12,800 222,110 12,800 28,190 -200
-
-
-
-
250,300 3,203.84 883,879.94
177 PGC 34,446,699 11,000 0 0 10,800 190,730 10,800 30,000 -200
-
-
-
-
220,730 2,383.88 371,988.14
178 PGD 42,900,000 28,700 0 0 28,800 84,310 28,800 21,590 +100
-
-
-
-
105,900 3,049.92 1,235,520.00
179 PGI 70,974,218 9,000 0 0 8,600 1,350 8,600 10 -400
-
-
-
-
1,360 11.70 597,394.34
180 PHR 81,300,000 28,600 0 0 28,100 5,530 28,100 2,200 -500
-
-
-
-
7,730 217.21 2,219,198.82
181 PHT 19,999,993 6,100 0 0 5,800 20,940 5,800 1,000 -300
-
-
-
-
21,940 127.25 104,418.98
182 PIT 12,376,503 6,200 0 0 6,300 8,050 6,300 10 +100
-
-
-
-
8,060 50.78 71,740.51
183 PJT 8,400,000 7,900 0 0 7,900 1,200 7,900 400 0
-
-
-
-
1,600 12.64 66,360.00
184 PNC 10,058,906 3,900 0 0 3,900 7,550 3,900 10 0
-
-
-
-
7,560 29.48 38,290.26
185 PNJ 59,999,142 33,500 0 0 34,300 7,170 34,300 10 +800
-
-
-
-
7,180 246.27 2,057,946.25
186 POM 187,449,951 13,000 0 0
-
-
12,600 1,680 -400
-
-
-
-
1,680 21.17 2,347,596.23
187 PPC 326,235,000 12,400 0 0 12,000 172,810 12,000 42,960 -400
-
-
-
-
215,770 2,589.24 3,817,855.37
188 PPI 12,216,733 4,400 0 0 4,200 42,010 4,200 8,170 -200
-
-
-
-
50,180 210.76 51,310.28
189 PRUBF1 50,000,000 7,400 0 0 7,200 8,770 7,200 10 -200
-
-
-
-
8,780 63.22 360,000.00
190 PTB 12,000,646 12,900 0 0 12,900 9,290 12,900 10 0
-
-
-
-
9,300 119.97 154,808.33
191 PTC 10,000,000 8,100 0 0 7,700 698,690 7,700 1,780 -400
-
-
-
-
700,470 5,393.62 73,150.00
192 PTL 100,000,000 3,100 0 0 3,200 1,785,720 3,200 25,010 +100
-
-
-
-
1,810,730 5,794.34 316,368.26
193 PVD 210,508,215 37,900 0 0 39,000 141,490 39,000 92,680 +1,100
-
-
-
-
234,170 9,132.63 8,169,315.77
194 PVF 600,000,000 8,400 0 0 8,800 2,864,680 8,800 10 +400
-
-
-
-
2,864,690 25,209.27 5,280,000.00
195 PVT 232,600,000 4,300 0 0 4,500 1,925,680 4,500 23,400 +200
-
-
-
-
1,949,080 8,770.86 1,046,700.00
196 PXI 30,000,000 4,400 0 0 4,500 208,030 4,500 10,200 +100
-
-
-
-
218,230 982.04 135,000.00
197 PXL 82,722,212 3,400 0 0 3,500 2,426,580 3,500 29,910 +100
-
-
-
-
2,456,490 8,597.72 288,751.44
198 PXM 15,000,000 2,500 0 0 2,600 152,530 2,600 12,630 +100
-
-
-
-
165,160 429.42 39,000.00
199 PXS 37,518,001 8,000 0 0 7,800 144,540 7,800 9,500 -200
-
-
-
-
154,040 1,201.51 292,640.41
200 PXT 20,000,000 4,900 0 0 5,000 1,000
-
-
+100
-
-
-
-
1,000 5.00 100,000.00
201 QCG 121,518,139 7,600 0 0 7,800 683,100 7,800 22,000 +200
-
-
-
-
705,100 5,499.78 947,841.48
202 RAL 11,500,000 26,500 0 0 26,700 15,160 26,700 1,300 +200
-
-
-
-
16,460 439.48 307,050.00
203 RDP 11,500,000 12,200 0 0 12,500 1,800 12,500 10 +300
-
-
-
-
1,810 22.63 143,750.00
204 REE 236,643,385 17,000 0 0 16,800 608,180 16,800 16,790 -200
-
-
-
-
624,970 10,499.50 4,025,962.72
205 RIC 18,799,555 5,500 0 0 5,600 6,090 5,600 10 +100
-
-
-
-
6,100 34.16 382,591.80
206 SAM 130,798,432 7,600 0 0 7,300 3,355,860 7,300 224,830 -300
-
-
-
-
3,580,690 26,139.04 954,828.55
207 SAV 9,963,450 7,100 0 0 7,200 13,270 7,200 50 +100
-
-
-
-
13,320 95.90 68,887.30
208 SBA 50,000,000 4,700 0 0 4,700 14,450 4,700 10 0
-
-
-
-
14,460 67.96 234,060.33
209 SBC 8,000,000 12,200 0 0 12,200 100
-
-
0
-
-
-
-
100 1.22 97,600.00
210 SBS 126,660,000 1,400 0 0
-
-
1,300 176,000 -100
-
-
-
-
176,000 228.80 164,658.00
211 SBT 141,905,800 15,900 0 0 15,500 237,470 15,500 52,560 -400
-
-
-
-
290,030 4,495.47 1,982,849.90
212 SC5 13,622,364 14,000 0 0 13,900 15,080 13,900 10 -100
-
-
-
-
15,090 209.75 189,350.76
213 SCD 8,500,000 9,900 0 0 10,000 60 10,000 50 +100
-
-
-
-
110 1.10 84,776.40
214 SEC 17,406,580 19,000 0 0 18,500 2,000 18,500 40 -500
-
-
-
-
2,040 37.74 322,021.73
215 SFC 10,270,378 22,800 0 0 21,700 30 21,700 30 -1,100
-
-
-
-
60 1.30 221,638.11
216 SFI 8,289,981 17,200 0 0 17,400 2,450 17,400 10 +200
-
-
-
-
2,460 42.80 144,245.67
217 SGT 74,001,914 4,700 0 0
-
-
4,500 100 -200
-
-
-
-
100 0.45 333,007.22
218 SHI 26,710,723 5,700 0 0 5,500 4,000
-
-
-200
-
-
-
-
4,000 22.00 142,970.65
219 SJD 35,879,150 14,300 0 0 14,100 17,870 14,100 300 -200
-
-
-
-
18,170 256.20 505,896.02
220 SJS 100,000,000 21,800 0 0 21,000 216,850 21,000 14,710 -800
-
-
-
-
231,560 4,862.76 2,079,880.74
221 SMA 8,060,000 3,900 0 0 3,900 183,240 3,900 9,410 0
-
-
-
-
192,650 751.34 31,434.00
222 SMC 29,518,361 12,600 0 0 12,600 1,320 12,600 200 0
-
-
-
-
1,520 19.15 371,846.70
223 SPM 14,000,000 32,700 0 0
-
-
33,200 100 +500
-
-
-
-
100 3.32 457,164.00
224 SRC 16,200,000 14,500 0 0 14,000 213,340 14,000 13,300 -500
-
-
-
-
226,640 3,172.96 226,800.00
225 SRF 8,020,066 25,400 0 0 25,400 500 25,400 2,000 0
-
-
-
-
2,500 63.50 185,748.32
226 SSC 14,992,367 31,400 0 0 32,900 10
-
-
+1,500
-
-
-
-
10 0.33 486,636.63
227 SSI 352,611,742 16,800 0 0 16,400 2,538,890 16,400 194,380 -400
-
-
-
-
2,733,270 44,825.63 5,733,632.57
228 ST8 11,957,902 12,900 0 0 13,100 1,750 13,100 10 +200
-
-
-
-
1,760 23.06 155,849.42
229 STB 1,073,967,664 20,100 0 0 20,500 107,750 20,500 153,070 +400
-
-
-
-
260,820 5,346.81 19,966,337.11
230 STG 8,351,857 18,200 0 0
-
-
-
-
0
-
-
-
-
0 0.00 0.00
231 STT 8,000,000 4,000 0 0
-
-
3,800 630 -200
-
-
-
-
630 2.39 30,400.00
232 SVC 24,995,573 13,000 0 0 12,400 21,700 12,400 300 -600
-
-
-
-
22,000 272.80 309,696.29
233 SVI 8,918,990 25,000 0 0 25,100 9,240 25,100 1,050 +100
-
-
-
-
10,290 258.28 223,256.72
234 SVT 8,700,000 14,100 0 0
-
-
-
-
0
-
-
-
-
0 0.00 0.00
235 SZL 20,000,000 12,800 0 0 12,200 29,890 12,200 230 -600
-
-
-
-
30,120 367.46 221,928.98
236 TAC 18,980,200 41,800 0 0 41,000 1,020 41,000 320 -800
-
-
-
-
1,340 54.94 778,188.20
237 TBC 63,500,000 11,900 0 0 12,000 7,550 12,000 900 +100
-
-
-
-
8,450 101.40 762,000.00
238 TCL 20,943,893 15,000 0 0
-
-
15,300 10 +300
-
-
-
-
10 0.15 320,441.56
239 TCM 44,737,486 6,000 0 0 6,300 110,970 6,300 1,610 +300
-
-
-
-
112,580 709.25 281,213.33
240 TCO 12,870,000 12,000 0 0
-
-
-
-
0
-
-
-
-
0 0.00 0.00
241 TCR 9,315,212 4,400 0 0 4,500 11,540 4,500 30 +100
-
-
-
-
11,570 52.07 183,569.09
242 TDC 100,000,000 8,900 0 0 8,500 393,460 8,500 73,900 -400
-
-
-
-
467,360 3,972.56 850,000.00
243 TDH 37,875,000 12,700 0 0 12,100 586,440 12,100 4,630 -600
-
-
-
-
591,070 7,151.95 456,109.62
244 TDW 8,500,000 17,200 0 0 17,400 40 17,400 10 +200
-
-
-
-
50 0.87 147,900.00
245 THG 8,000,000 7,300 0 0 7,300 78,460 7,300 130 0
-
-
-
-
78,590 573.71 58,400.00
246 TIC 24,656,988 10,200 0 0 9,900 2,540 9,900 30 -300
-
-
-
-
2,570 25.44 225,551.55
247 TIE 9,569,900 11,100 0 0 11,000 21,110 11,000 5,070 -100
-
-
-
-
26,180 287.98 105,268.90
248 TIX 24,000,000 19,500 0 0 19,000 8,100 19,000 200 -500
-
-
-
-
8,300 157.70 441,674.00
249 TLG 17,650,000 19,400 0 0 19,100 240 19,100 500 -300
-
-
-
-
740 14.13 337,115.00
250 TLH 57,706,814 5,300 0 0 5,500 244,350 5,500 22,400 +200
-
-
-
-
266,750 1,467.13 285,757.36
251 TMP 70,000,000 12,000 0 0 12,000 360
-
-
0
-
-
-
-
360 4.32 840,000.00
252 TMS 18,275,870 25,300 0 0
-
-
-
-
0
-
-
-
-
0 0.00 0.00
253 TMT 28,450,236 4,700 0 0 4,900 10 4,900 100 +200
-
-
-
-
110 0.54 137,398.63
254 TNA 8,000,000 15,900 0 0 16,300 34,380 16,300 100 +400
-
-
-
-
34,480 562.02 130,400.00
255 TNC 19,250,000 15,900 0 0 15,800 117,770 15,800 5,800 -100
-
-
-
-
123,570 1,952.41 304,150.00
256 TNT 8,500,000 2,600 0 0 2,500 566,870 2,500 74,380 -100
-
-
-
-
641,250 1,603.13 21,250.00
257 TPC 24,430,596 9,900 0 0 9,700 1,310 9,700 200 -200
-
-
-
-
1,510 14.65 206,308.87
258 TRA 12,339,824 87,000 0 0 84,500 100 84,500 190 -2,500
-
-
-
-
290 24.51 1,042,487.82
259 TRC 30,000,000 44,300 0 0 42,300 110 42,300 30 -2,000
-
-
-
-
140 5.92 1,252,080.00
260 TS4 11,500,000 9,200 0 0 8,800 54,170 8,800 4,000 -400
-
-
-
-
58,170 511.90 100,240.34
261 TSC 8,312,915 6,800 0 0 6,700 28,670 6,700 1,700 -100
-
-
-
-
30,370 203.48 53,686.53
262 TTF 32,811,853 5,400 0 0 5,300 593,780 5,300 75,240 -100
-
-
-
-
669,020 3,545.81 173,901.12
263 TTP 14,999,998 39,500 0 0
-
-
37,600 20 -1,900
-
-
-
-
20 0.75 563,999.92
264 TV1 20,009,765 7,500 0 0 7,500 80 7,500 20 0
-
-
-
-
100 0.75 150,073.24
265 TYA 5,578,493 3,700 0 0 3,600 250 3,600 550 -100
-
-
-
-
800 2.88 100,411.25
266 UDC 35,000,000 3,900 0 0 4,000 286,560 4,000 1,000 +100
-
-
-
-
287,560 1,150.24 138,824.00
267 UIC 8,000,000 9,700 0 0 9,600 10,530 9,600 2,660 -100
-
-
-
-
13,190 126.62 76,800.00
268 VCB 530,393,960 27,800 0 0 28,500 202,810 28,500 297,840 +700
-
-
-
-
500,650 14,268.53 66,046,386.67
269 VCF 26,579,135 160,000 0 0 152,000 2,150 152,000 610 -8,000
-
-
-
-
2,760 419.52 4,040,028.52
270 VES 9,007,500 800 0 0
-
-
800 410 0
-
-
-
-
410 0.33 7,206.00
271 VFC 34,000,000 8,100 0 0 7,700 70 7,700 30 -400
-
-
-
-
100 0.77 261,616.13
272 VFG 12,682,753 39,500 0 0
-
-
-
-
0
-
-
-
-
0 0.00 0.00
273 VFMVF1 100,000,000 10,900 0 0 11,000 155,620 11,000 20,850 +100
-
-
-
-
176,470 1,941.17 1,100,000.00
274 VFMVF4 80,646,000 4,600 0 0 4,600 172,480 4,600 20 0
-
-
-
-
172,500 793.50 370,971.60
275 VFMVFA 24,043,760 6,100 0 0 6,400 58,720 6,400 9,390 +300
-
-
-
-
68,110 435.90 153,880.06
276 VHC 47,151,273 26,100 0 0 26,500 10,070 26,500 10 +400
-
-
-
-
10,080 267.12 1,217,741.86
277 VHG 25,000,000 3,500 0 0 3,600 1,150,820 3,600 48,570 +100
-
-
-
-
1,199,390 4,317.80 90,000.00
278 VIC 549,383,305 80,000 0 0 80,000 77,980 80,000 40,850 0
-
-
-
-
118,830 9,506.40 43,950,664.40
279 VID 25,522,767 2,800 0 0 2,700 20,800 2,700 11,410 -100
-
-
-
-
32,210 86.97 68,911.47
280 VIP 59,807,785 6,500 0 0 6,500 567,110 6,500 8,300 0
-
-
-
-
575,410 3,740.17 385,602.07
281 VIS 30,000,000 8,700 0 0 8,300 750,650 8,300 510 -400
-
-
-
-
751,160 6,234.63 249,000.00
282 VLF 10,400,000 10,200 0 0
-
-
-
-
0
-
-
-
-
0 0.00 0.00
283 VMD 8,141,196 14,500 0 0 13,800 106,050 13,800 770 -700
-
-
-
-
106,820 1,474.12 112,348.50
284 VNA 20,000,000 2,800 0 0 2,800 25,310 2,800 40 0
-
-
-
-
25,350 70.98 56,000.00
285 VNE 63,721,061 6,600 0 0 6,300 1,826,700 6,300 510 -300
-
-
-
-
1,827,210 11,511.42 391,369.49
286 VNG 13,000,000 5,500 0 0 5,700 9,010 5,700 1,010 +200
-
-
-
-
10,020 57.11 74,100.00
287 VNH 8,023,071 4,700 0 0 4,700 10 4,700 10 0
-
-
-
-
20 0.09 37,708.43
288 VNI 10,559,996 4,400 0 0 4,400 120 4,400 20 0
-
-
-
-
140 0.62 45,484.01
289 VNL 9,000,000 12,300 0 0 12,300 10,000
-
-
0
-
-
-
-
10,000 123.00 110,700.00
290 VNM 556,114,754 87,000 0 0 86,500 140,270 86,500 6,100 -500
-
-
-
-
146,370 12,661.01 48,076,582.71
291 VNS 29,999,997 26,100 0 0 26,700 3,080 26,700 10 +600
-
-
-
-
3,090 82.50 800,999.92
292 VOS 140,000,000 2,400 0 0 2,500 162,220 2,500 3,210 +100
-
-
-
-
165,430 413.58 345,275.00
293 VPH 27,714,816 4,700 0 0 4,500 211,690 4,500 8,060 -200
-
-
-
-
219,750 988.88 124,716.67
294 VPK 8,000,000 26,000 0 0 24,800 108,820 24,800 84,600 -1,200
-
-
-
-
193,420 4,796.82 198,400.00
295 VRC 14,504,762 5,100 0 0 5,200 58,430 5,200 10 +100
-
-
-
-
58,440 303.89 73,741.94
296 VSC 23,894,502 33,500 0 0 33,400 28,670 33,400 970 -100
-
-
-
-
29,640 989.98 792,511.93
297 VSG 11,044,000 1,100 0 0
-
-
-
-
0
-
-
-
-
0 0.00 0.00
298 VSH 206,241,246 10,400 0 0 10,400 275,580 10,400 107,790 0
-
-
-
-
383,370 3,987.05 2,103,308.96
299 VSI 13,200,000 7,400 0 0 7,200 90 7,200 60 -200
-
-
-
-
150 1.08 95,040.00
300 VST 58,999,337 2,500 0 0 2,400 51,040 2,400 10 -100
-
-
-
-
51,050 122.52 141,598.41
301 VTB 11,982,050 7,700 0 0 7,600 6,790 7,600 200 -100
-
-
-
-
6,990 53.12 82,784.22
302 VTF 18,025,509 23,700 0 0
-
-
23,000 500 -700
-
-
-
-
500 11.50 414,586.71
303 VTO 79,866,666 4,700 0 0 4,600 429,390 4,600 470 -100
-
-
-
-
429,860 1,977.36 362,786.66
Đơn vị tính: Khối lượng (cổ phiếu) ; Giá trị (triệu đồng) ; Vốn hoá TT (triệu đồng) ,(*)Giá :Giá bình quân đợt 2