Bảng giao dịch chứng khoán trực tuyến HOSE & HNX # 18/05/2025

Tất Cả HOSE HNX UPCOM

VN-INDEX   1,301   -11.8   -0.9%
KL: 905,699,978   GT: 20,756 tỷ
HNX   219   -0.6   -0.3%
KL: 81,247,026   GT: 1,146 tỷ
UPCOM   96   -0.0   -0.0%
KL: 76,506,587   GT: 563 tỷ
VN30   1,384   -17.1   -1.2%
KL: 344,355,984   GT: 10,319 tỷ

Hiển thị: mã chứng khoán
MãCK Giá
Trần
Giá
Sàn
Giá
TC
Dư Mua Giá
Khớp
KL
Khớp
+/- Dư Bán Khối Lượng
 
Mở
cửa
Cao
nhất
Thấp
nhất
NN
Mua
NN
Bán
Giá 3 KL3 Giá 2 KL2 Giá 1 KL1 Giá 1 KL1 Giá 2 KL2 Giá3 KL3
VPB19.8017.3018.5517.95147,900181,940,40018.0525,00018.051,866,500-0.5018.1025,20018.15260,50018.2064,80037,978,20018.3518.7018.05950,6564,787,601
HPG27.9524.3526.1525.70475,70025.75433,70025.80928,20025.801,070,400-0.3525.8576,70025.90246,00025.95447,00016,810,60026.1526.2025.80331,1201,865,423
SHB14.6512.7513.7013.352,461,10013.402,830,50013.4568,20013.455,680,800-0.2513.501,017,30013.551,219,70013.602,677,00047,485,10013.5013.6513.351,081,100154,900
HSG17.0514.8515.9516.35518,50016.40166,90016.45247,80016.45424,1000.5016.50195,50016.55506,00016.60527,10016,804,50015.7516.6015.756,743,813886,801
POW13.701212.8512.80430,90012.85593,60012.90160,90012.90367,5000.0512.95266,40013477,70013.05596,90011,141,60012.8513.2012.80249,100625,121
VIX1412.2013.1012.952,455,600131,839,00013.052,521,90013.052,790,000-0.0513.10535,30013.151,074,20013.201,577,20067,956,90013.1513.4013.052,269,3002,933,000
MBB26.8023.3025.0524.50866,60024.55298,30024.60965,30024.652,271,400-0.4024.65428,80024.70466,20024.75161,80028,984,50025.1525.1524.656,614,9533,408,473
GEX30.2526.3528.3029.2092,70029.2540,60029.3065,10029.35342,7001.0529.3525,50029.4057,80029.458,4009,490,00028.3529.6528.302,058,6002,225,641
VRE25.8022.5024.1524.40145,20024.45149,60024.5067,80024.50572,7000.3524.5585,00024.60186,40024.6552,30013,251,80024.1024.5523.602,524,8004,354,884
VND16.4514.3515.4015.0549,50015.10509,90015.15624,30015.20744,200-0.2015.2032,30015.25101,60015.30116,90013,484,70015.4015.7015.201,197,300557,125
TCB31.9527.8529.9029.35237,70029.40726,40029.45253,20029.451,981,500-0.4529.50463,10029.55151,60029.6088,50020,031,00029.9029.9029.25942,400908,600
SSI25.5522.2523.9023.5554,90023.60363,50023.65371,20023.701,742,000-0.2023.70542,80023.75189,90023.80129,50030,215,90023.9524.4023.70268,8002,601,700
TCH18.9016.5017.7018.05265,60018.10214,30018.15224,70018.15640,1000.4518.20844,20018.25310,40018.30394,10013,837,40017.7018.2017.655,282,800147,800
STB43.5037.9040.7039.70112,00039.7564,70039.80192,80039.80959,100-0.9039.9010,10039.9510,70040151,2008,322,10040.7040.7539.80117,3151,527,801
DIG17.1014.901615.60257,80015.65244,30015.70345,10015.75370,700-0.2515.7577,00015.80224,80015.85130,00010,680,3001616.2515.706,8001,586,900
BSR19.2516.751817.65154,40017.70249,00017.7534,00017.7595,400-0.2517.8020,90017.8543,40017.9031,9001,973,300181817.7083,222
HAG14.1012.3013.2013.15270,90013.2085,70013.2542,10013.30215,8000.1013.3054,30013.35216,70013.40360,2007,320,70013.2013.4013.10902,500613,200
NVL12.9011.3012.1012.05771,40012.10764,20012.15401,10012.151,374,5000.0512.2040,20012.2562,00012.30203,10022,663,80012.2012.5011.951,726,7001,786,501
HDB23.8020.7022.2521.85147,70021.90242,90021.95438,70021.95422,900-0.302215,00022.05210,70022.10170,6006,790,70022.2522.3021.95374,6001,092,581
BCG3.763.283.523.51127,8003.52348,1003.5321,7003.53328,5000.013.5459,7003.55136,3003.5647,60033,476,2003.733.733.401,385,6806,036,665
DXG17.4015.2016.3016.4085,20016.4579,20016.506,60016.551,426,9000.2516.5576,10016.60923,10016.65349,50015,522,90016.2016.6516.203,582,6002,651,201
EVF10.559.179.869.88113,9009.8915,9009.90416,5009.90473,3000.049.9179,0009.9224,5009.9334,00015,270,1009.9010.259.90124,500542,600
HCM28.4024.7026.5526.3062,60026.3558,40026.40163,20026.40535,600-0.1526.4581,80026.50109,30026.55151,70014,265,70026.4527.0526.40307,581538,075
VCG23.5520.5522.0521.75119,90021.80317,00021.85220,30021.85413,300-0.2021.9021,10021.9551,40022179,90013,170,30022.1022.3521.80179,200736,200
NKG13.701212.8512.75134,80012.80301,80012.8543,60012.85297,70012.90217,40012.959,00013274,90012,166,40012.9013.1012.7059,7001,350,600
ACB27.3023.8025.5525.35248,50025.40367,10025.45281,80025.451,239,300-0.1025.50403,00025.55342,70025.60457,70010,697,10025.7025.7025.4512,600
VCI40.5535.2537.9037.4054,80037.45128,10037.50147,00037.55694,100-0.3537.5530,20037.60121,20037.6525,70010,657,8003838.5037.451,720,100754,838
KHG5.704.965.335.42205,3005.43212,5005.44198,8005.451,286,6000.125.45133,1005.46203,8005.47308,00010,361,5005.335.455.291,005,20070,400
MSB12.8011.201211.60296,30011.65863,20011.70873,30011.75494,100-0.2511.75124,80011.80221,40011.85178,8009,433,7001212.0511.702001,056,400
TCD2.191.912.052.1780,8002.18106,6002.19108,1002.193,2000.149,399,3002.192.192.07239,600203,600
CII14.4012.6013.5013.20562,70013.25579,30013.3059,00013.30370,000-0.2013.35291,00013.4076,30013.45182,1009,235,40013.5513.6013.2582,300547,200
HHS14.1012.3013.2013.05405,70013.10175,20013.152,00013.20383,70013.2035,60013.2589,80013.3037,1008,896,70013.2013.8013.051,126,600265,800
PDR17.9515.6516.8016.40189,80016.4583,70016.50291,60016.50587,900-0.3016.5586,00016.60105,80016.65130,7008,634,10016.8017.1016.50135,9001,653,700
TPB14.7012.8013.7513.45302,40013.501,166,30013.55898,50013.60622,200-0.1513.60176,30013.65769,30013.70764,6008,585,60013.7013.7513.55204,90015,500
VCB62.8054.6058.7057.3096,00057.40123,50057.50108,40057.501,021,800-1.2057.6015,80057.7020,40057.8035,6008,364,80058.805957.50283,3207,517,406
FPT133.70116.30125120.8021,000120.9092,50012142,500121449,000-4121.1011,100121.407,500121.5014,8008,012,200124.50124.70120.901,137,6323,006,809
HQC3.453.013.233.1744,5003.18563,7003.19414,9003.20206,800-0.033.2089,3003.21270,5003.22146,8007,800,1003.233.253.19526,000325,070
EIB21.2018.5019.8519.3579,20019.40208,60019.4544,30019.45629,500-0.4019.505,10019.5570019.6061,7007,632,10019.9019.9019.455001,167,200
VHM62545857.8095,40057.9035,80058370,00058983,80058.101,40058.201,00058.301,8007,352,00057.605957.401,327,0054,568,199
KBC27.3523.8525.6025.70114,60025.7549,00025.8027,80025.85330,7000.2525.851,90025.90146,60025.95109,0006,942,00025.6025.9025.301,416,900632,513
HHV13.2511.5512.4012.10547,40012.15895,60012.20296,00012.20238,000-0.2012.25365,60012.30150,20012.35313,2006,694,30012.4512.4512.1545,7791,609,200
CTG42.503739.7538.9098,20038.95179,6003996,20039891,500-0.7539.0521,00039.1024,90039.1582,2006,562,60039.8039.8039232,764411,035
DBC31.0527.0529.0528.40122,50028.45260,50028.50887,50028.50600,900-0.5528.6020,40028.6529,50028.7022,3006,430,7002929.0528.40126,70078,500
VSC23.7520.6522.2021.4095,50021.4548,60021.5034,80021.50205,000-0.7021.5520,80021.603,70021.6514,6006,242,1002222.2021.25599,910291,475
ORS9.538.298.918.9822,2008.9934,9009126,9009158,7000.099.0156,2009.023,3009.0313,1006,212,60099.258.9274,100550,200
VIB20.0517.4518.7518.20186,20018.25213,10018.3033,60018.30282,800-0.4518.35139,90018.40131,70018.45135,1006,048,80018.5518.6518.20391,295426,582
MSN67.1058.5062.8062.101,00062.2075,00062.4010,00062.50562,800-0.3062.5050,50062.6014,80062.7040,4005,901,50062.606361.701,721,6463,369,152
BID4034.8037.4036.50444,90036.55134,00036.6093,50036.60482,000-0.8036.6530,20036.7061,60036.75509,9005,773,60037.4037.4536.55553,720501,401
MWG68.8059.8064.3063.6063,10063.7087,90063.8022,10063.80262,400-0.5063.9010,6006426,00064.1027,3005,354,60063.8064.5063.502,668,100703,742
VIC85.3074.3079.8079.8046,40079.9041,4008073,70080200,5000.2080.102,80080.202,40080.306,1004,658,60078.7080.9078.70693,2011,391,522
LPB39.6034.5037.0536.40133,00036.4573,80036.506,20036.50303,600-0.5536.5570036.6061,90036.659,4004,560,60037.0537.6536.50149,900607,200

Thông tin chứng khoán cập nhật 0.5 giây  |  ĐƠN VỊ GIÁ: 1,000 ĐỒNG  |  ĐƠN VỊ KHỐI LƯỢNG: 1 CỔ PHIẾU  |  * Mã CK *: Giao dịch không hưởng quyền

Chọn danh mục: Double click vào dòng sáng chứng khoán để thêm vào hoặc loại bỏ chứng khoán trong danh mục. Danh mục sẽ được lưu và được hiển thị trên đầu bảng điện.

Sắp xếp bảng điện: click vào link trên thanh tiêu để (Tổng KL, NN Mua, Giá Khớp, +/-...) để sắp xếp các tiêu chí theo thứ tự tăng dần hoặc giảm dần.