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
MãCK	Giá Trần	Giá Sàn	Giá TC	Giá 3	KL3	Giá 2	KL2	Giá 1	KL1	Giá Khớp	KL Khớp	+/-	Giá 1	KL1	Giá 2	KL2	Giá3	KL3	Khối Lượng	Mở cửa	Cao nhất	Thấp nhất	NN Mua	NN Bán
VPB	32.35	28.15	30.25	30	344,800	30.05	81,600	30.10	400	30.10	2,200	-0.15	30.15	349,600	30.20	277,100	30.25	331,900	3,603,600	30.25	30.30	30	1,073,750	179,721
HPG	29.20	25.40	27.30	27.05	816,100	27.10	451,300	27.15	256,300	27.20	2,300	-0.10	27.20	536,700	27.25	311,000	27.30	585,800	7,685,100	27.35	27.35	27.05	1,955,557	642,902
SHB	18.50	16.10	17.30	17	3,842,500	17.05	3,338,800	17.10	1,113,000	17.10	2,900	-0.20	17.15	107,400	17.20	1,122,300	17.25	808,400	12,767,900	17.25	17.30	17.10	35,500	96,366
HSG	18	15.70	16.85	16.65	123,900	16.70	119,700	16.75	50,300	16.75	5,000	-0.10	16.80	49,700	16.85	124,900	16.90	157,300	1,233,300	16.90	16.90	16.75	300	154,500
POW	16.10	14	15.05	15	408,800	15.05	191,800	15.10	93,100	15.15	300	0.10	15.15	212,300	15.20	338,500	15.25	395,100	2,693,000	15.10	15.20	15	890,700	132,800
VIX	26.80	23.30	25.05	24.55	515,800	24.60	501,400	24.65	57,000	24.65	27,100	-0.40	24.70	68,800	24.75	17,100	24.80	83,300	15,916,000	25.15	25.35	24.55	43,320	2,034,206
MBB	27.45	23.95	25.70	25.15	722,000	25.20	541,700	25.25	131,600	25.25	11,500	-0.45	25.30	166,600	25.35	195,600	25.40	263,100	12,522,100	25.80	25.80	25.10	1,403,010	1,484,921
GEX	49.40	43	46.20	45.25	14,500	45.30	51,800	45.35	8,600	45.35	32,400	-0.85	45.40	2,400	45.45	3,700	45.50	6,300	3,818,100	46.60	46.65	45.30	178,200	470,500
VRE	36.80	32	34.40	33.80	43,500	33.85	24,500	33.90	500	33.85	4,000	-0.55	33.95	100	34	10,000	34.05	7,200	3,822,000	34.40	34.90	33.75	59,700	682,737
VND	20.65	17.95	19.30	19	906,000	19.05	492,900	19.10	274,500	19.15	22,200	-0.15	19.15	3,700	19.20	240,600	19.25	133,700	5,338,000	19.40	19.45	19.05	104,500	1,005,037
TCB	37.85	32.95	35.40	34.85	303,700	34.90	350,200	34.95	58,900	34.95	500	-0.45	35	89,700	35.05	137,500	35.10	126,900	2,862,600	35.50	35.50	34.90	137,900	233,300
SSI	35.05	30.55	32.80	32.35	618,700	32.40	751,600	32.45	239,500	32.50	38,000	-0.30	32.50	374,400	32.55	177,000	32.60	318,500	16,449,400	32.95	33	32.40	78,330	2,594,009
TCH	22.20	19.30	20.75	20.25	70,500	20.30	168,200	20.35	112,600	20.40	2,200	-0.35	20.40	20,100	20.45	22,300	20.50	33,700	1,520,400	20.90	20.90	20.35	100	87,100
STB	53.70	46.70	50.20	50	257,700	50.10	175,700	50.20	12,500	50.20	3,300		50.30	70,600	50.40	121,800	50.50	221,400	1,933,500	50.60	50.60	50	1,000	408,000
DIG	22.25	19.35	20.80	20.40	315,500	20.45	183,600	20.50	68,800	20.50	1,300	-0.30	20.55	52,200	20.60	57,000	20.65	50,700	2,991,000	20.80	20.80	20.45	3,100	208,100
BSR	16.50	14.40	15.45	15.15	52,300	15.20	118,000	15.25	130,500	15.25	100	-0.20	15.30	201,800	15.35	105,800	15.40	129,900	879,300	15.50	15.50	15.25		8,800
HAG	19.30	16.80	18.05	17.95	145,800	18	185,400	18.05	143,500	18.10	24,300	0.05	18.10	50,100	18.15	211,400	18.20	516,300	4,493,400	18.10	18.20	18	117,600	295,820
NVL	16.05	13.95	15	14.80	183,900	14.85	185,500	14.90	46,100	14.95	600	-0.05	14.95	98,800	15	200,800	15.05	132,900	2,621,300	15	15.05	14.85	260,800	159,887
HDB	35.25	30.65	32.95	32.35	133,400	32.40	256,700	32.45	188,500	32.50	5,500	-0.45	32.50	30,400	32.55	55,000	32.60	111,900	4,346,500	33	33	32.45	10,400	626,844

EIB	24.05	20.95	22.50	22.80	96,500	22.85	78,300	22.90	271,200	22.95	60,300	0.45	22.95	40,300	23	21,000	23.05	14,300	10,383,900	22.50	23.45	22.50	615,000	1,071,475
DXG	20.45	17.85	19.15	18.70	412,800	18.75	214,700	18.80	96,500	18.80	3,200	-0.35	18.85	58,200	18.90	33,100	18.95	210,700	6,429,700	19.20	19.20	18.75	12,500	1,958,447
CII	29.10	25.30	27.20	26.65	200,200	26.70	154,200	26.75	57,400	26.80	92,000	-0.40	26.80	58,500	26.85	74,700	26.90	55,800	6,050,700	27.30	27.40	26.65	1,500	49,500
KHG	8.09	7.05	7.57	7.50	52,300	7.51	14,500	7.52	12,100	7.55	83,900	-0.02	7.55	56,000	7.56	23,000	7.57	17,500	5,870,000	7.63	7.63	7.49		242,100
PC1	24.80	21.60	23.20	23.50	45,200	23.55	41,500	23.60	13,000	23.65	100	0.45	23.65	43,800	23.70	27,900	23.75	29,200	5,577,200	23.30	24.20	23.15	186,000	904,600
VIC	142.80	124.20	133.50	142.30	2,100	142.50	1,600	142.60	21,800	142.60	5,900	9.10	142.70	60,100	142.80	777,700			5,461,700	142.80	142.80	139.40	142,815	1,165,629
DBC	29.30	25.50	27.40	27.75	24,100	27.80	95,700	27.85	54,400	27.90	1,000	0.50	27.90	12,300	27.95	172,800	28	152,300	5,193,600	27.45	28.35	27.45	503,200	395,200
TPB	18.80	16.40	17.60	17.45	326,100	17.50	269,900	17.55	180,800	17.60	89,700		17.60	986,800	17.65	232,800	17.70	368,200	4,356,500	17.70	17.75	17.25	153,400	13,100
ACB	26.60	23.20	24.90	24.45	245,700	24.50	476,700	24.55	116,400	24.60	2,800	-0.30	24.60	116,300	24.65	95,500	24.70	151,400	3,703,200	24.90	25	24.55	277,500	1,903,300
HCM	24.60	21.40	23	22.80	296,600	22.85	228,100	22.90	101,100	22.90	800	-0.10	22.95	190,100	23	275,400	23.05	116,300	3,514,000	23.10	23.10	22.85	34,150	348,206
VSC	24.70	21.50	23.10	23	185,700	23.05	106,100	23.10	95,800	23.10	6,100		23.15	41,500	23.20	74,600	23.25	93,700	3,503,400	23.30	23.35	23	198,800	472,200
VHM	112.50	97.90	105.20	105.10	100	105.20	6,700	105.30	200	105.30	1,000	0.10	105.40	26,000	105.60	3,200	105.70	12,700	2,699,100	105	108.50	104.80	283,998	704,100
HHV	15.50	13.50	14.50	14.25	178,000	14.30	204,700	14.35	22,000	14.40	1,200	-0.10	14.40	184,500	14.45	94,000	14.50	242,100	2,520,400	14.50	14.50	14.30	56,200	68,913
VCI	37.50	32.60	35.05	34.55	133,100	34.60	147,000	34.65	42,300	34.65	9,300	-0.40	34.70	40,500	34.75	64,800	34.80	34,200	2,458,700	35.10	35.10	34.55		534,567
MSB	13.85	12.05	12.95	12.85	782,300	12.90	572,100	12.95	21,800	12.95	1,300		13	403,100	13.05	337,100	13.10	401,200	2,438,200	13.05	13.10	12.90	400	78,500
GVR	29.75	25.95	27.85	27.35	71,700	27.40	32,200	27.45	19,600	27.50	200	-0.35	27.50	800	27.55	54,000	27.60	50,300	2,413,200	28	28	27.20	455,140	9,700
AAA	9.22	8.02	8.62	8.71	23,000	8.72	44,100	8.73	900	8.73	1,000	0.11	8.74	27,700	8.75	33,700	8.76	38,600	2,374,500	8.70	8.78	8.65	419,700	187,300
PDR	24.15	21.05	22.60	22.10	90,800	22.15	70,400	22.20	144,500	22.20	4,100	-0.40	22.25	13,900	22.30	82,500	22.35	42,500	2,290,300	22.65	22.65	22.20		114,000
HID	10.45	9.12	9.80	10.20	26,800	10.25	6,600	10.30	1,100	10.35	1,500	0.55	10.35	1,000	10.40	68,600	10.45	367,700	2,242,600	10.45	10.45	9.85	23,500	97,066
PVT	20.30	17.70	19	19.15	58,100	19.20	159,700	19.25	93,500	19.25	200	0.25	19.30	135,800	19.35	226,800	19.40	265,000	2,205,400	19	19.35	19	331,900	212,700
FPT	104.30	90.70	97.50	96.40	40,100	96.50	157,900	96.60	17,900	96.70	7,600	-0.80	96.70	10,900	96.80	30,300	96.90	34,100	2,181,000	97.50	97.50	96.60	471,143	387,903
MWG	91.80	79.80	85.80	84.90	72,900	85	10,200	85.10	1,000	85.10	8,600	-0.70	85.20	48,700	85.30	35,500	85.40	64,900	1,995,900	85.70	85.70	84.70	341,800	347,100
MSN	85.40	74.40	79.90	79.50	75,800	79.60	43,000	79.70	39,300	79.80	42,800	-0.10	79.80	100	79.90	15,900	80	157,000	1,905,700	80.20	80.60	79.40	43,800	258,812
EVG	9.40	8.18	8.79	9.06	13,500	9.07	8,100	9.08	2,300	9.08	3,600	0.29	9.09	4,700	9.10	36,100	9.11	5,000	1,827,800	9.30	9.30	9.01	47,850	282,800
CTG	55.60	48.40	52	51.40	120,900	51.50	301,200	51.60	176,900	51.60	5,100	-0.40	51.70	59,400	51.80	211,900	51.90	84,300	1,769,400	52.10	52.20	51.60	43,200	152,013
BAF	36.10	31.40	33.75	34.25	14,700	34.30	31,000	34.35	26,500	34.40	3,000	0.65	34.40	24,600	34.45	19,300	34.50	68,500	1,723,300	34.10	34.70	34.05	210,700	192,400
PVD	28.40	24.70	26.55	26.15	136,900	26.20	102,200	26.25	38,900	26.30	5,100	-0.25	26.35	15,500	26.40	31,200	26.45	10,200	1,603,300	26.50	26.55	26.15	99,200	230,400
NKG	17.40	15.20	16.30	16.10	115,600	16.15	84,100	16.20	53,500	16.20	200	-0.10	16.25	20,400	16.30	116,000	16.35	60,200	1,573,100	16.35	16.40	16.20		249,500
HQC	3.38	2.94	3.16	3.12	482,600	3.13	160,600	3.14	400	3.15	400	-0.01	3.15	157,700	3.16	122,100	3.17	331,200	1,543,200	3.16	3.17	3.12	36,800	3,700
VIB	20.20	17.60	18.90	18.60	233,600	18.65	104,000	18.70	323,100	18.75	4,200	-0.15	18.75	73,300	18.80	195,000	18.85	144,500	1,511,800	19	19	18.70	29,600	179,612
HII	8.63	7.51	8.07	8.61	500	8.62	4,800	8.63	779,700	8.63	100	0.56							1,493,200	8.63	8.63	8.41	54,600	26,500
VOS	14.60	12.70	13.65	13.50	84,600	13.55	46,800	13.60	14,600	13.60	2,000	-0.05	13.65	2,200	13.70	44,700	13.75	52,500	1,367,000	13.95	13.95	13.55	27,200	39,600
IJC	12.80	11.20	12	12	143,600	12.05	136,300	12.10	21,300	12.10	1,000	0.10	12.15	12,500	12.20	139,400	12.25	156,700	1,315,900	12.05	12.35	12.05		500

Bảng giao dịch chứng khoán trực tuyến HOSE & HNX # 05/12/2025