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	30.10	26.20	28.15	26.45	87,600	26.50	464,100	26.55	141,400	26.55	4,272,000	-1.60	26.60	45,200	26.65	10,500	26.70	28,600	21,016,800	28.10	28.20	26.55	1,747,468	2,282,921
HPG	28.40	24.70	26.55	25.90	246,200	25.95	117,300	26	2,915,900	26	5,908,200	-0.55	26.05	92,100	26.10	356,200	26.15	142,100	37,088,200	26.60	26.70	26	10,173,600	6,846,916
SHB	17.45	15.25	16.35	15.85	563,800	15.90	2,774,400	15.95	2,382,100	16	13,691,200	-0.35	16	1,295,000	16.05	407,800	16.10	719,500	65,585,600	16.25	16.30	16	203,700	3,685,700
HSG	17.50	15.30	16.40			15.30	213,700	15.35	272,300	15.40	1,108,100	-1	15.40	9,800	15.50	24,300	15.55	31,400	4,341,700	16.40	16.45	15.40	80,500	112,400
POW	12.90	11.30	12.10	11.45	111,900	11.50	533,100	11.55	166,700	11.55	1,313,000	-0.55	11.60	18,200	11.65	56,800	11.70	16,500	8,617,100	12.10	12.15	11.50	4,590	2,281,600
VIX	25	21.80	23.40					21.80	7,404,500	21.80	7,707,100	-1.60	21.85	146,900	21.90	83,200	21.95	55,800	42,260,300	23.60	23.60	21.80	1,886,760	2,270,300
MBB	26.55	23.15	24.85	23.85	332,600	23.90	556,900	23.95	820,900	24	3,271,200	-0.85	24	57,800	24.05	53,100	24.10	145,200	21,849,200	24.90	24.95	24	745,600	2,384,361
GEX	44.80	39	41.90					39	2,352,700	39	4,645,600	-2.90	39.05	10,900	39.10	9,200	39.15	44,400	15,244,000	42.15	42.15	39	62,500	1,385,900
VRE	31.55	27.45	29.50					27.45	779,300	27.45	2,053,200	-2.05	27.50	3,500	27.70	20,100	27.90	3,000	14,302,200	30	30.05	27.45	3,706,900	1,526,700
VND	19.90	17.30	18.60	17.40	1,263,000	17.45	83,600	17.50	254,700	17.50	4,363,100	-1.10	17.60	100	17.65	100	17.70	1,100	16,560,100	18.65	18.80	17.50	1,233,600	1,199,710
TCB	35.70	31.10	33.40	31.85	12,300	31.90	54,100	31.95	27,400	32	4,055,200	-1.40	32	427,000	32.05	14,100	32.10	2,600	19,124,300	33.45	33.60	32	1,144,806	2,070,600
SSI	31.05	27.05	29.05	28	790,400	28.05	556,300	28.10	74,300	28.10	4,442,300	-0.95	28.15	110,900	28.20	105,300	28.25	7,100	21,558,800	29.30	29.40	28	2,219,350	156,831
TCH	21.30	18.60	19.95					18.60	855,600	18.60	1,340,100	-1.35	18.65	331,900	18.70	154,800	18.75	20,700	7,173,100	19.85	19.85	18.60	1,590	86,400
STB	51	44.40	47.70	45.80	59,900	45.90	800	45.95	500	46	1,190,800	-1.70	46	15,900	46.50	12,500	46.70	4,500	8,811,500	47.70	48.50	46	1,129,300	2,519,100
DIG	20.75	18.05	19.40							18.05	3,697,100	-1.35	18.05	151,900	18.10	184,400	18.15	200,900	14,734,100	19.40	19.45	18.05	172,500	233,900
BSR	15.20	13.30	14.25	13.40	76,200	13.45	31,800	13.50	71,100	13.50	1,344,500	-0.75	13.55	43,500	13.60	22,400	13.65	91,100	6,877,100	14.25	14.35	13.50	523,300	169,900
HAG	19.35	16.85	18.10	17	638,900	17.05	274,600	17.10	528,100	17.15	2,406,500	-0.95	17.15	23,200	17.20	103,700	17.25	1,700	19,518,300	18.25	18.30	17.15	196,300	191,479
NVL	15.35	13.35	14.35							13.35	3,182,500	-1	13.35	947,000	13.40	146,900	13.45	166,300	12,520,500	14.35	14.50	13.35	1,214,100	686,000
HDB	33.95	29.55	31.75	30.10	187,800	30.15	246,800	30.20	78,200	30.20	3,361,900	-1.55	30.25	12,200	30.30	20,400	30.40	5,000	15,587,400	31.80	31.90	30.20	2,187,552	2,165,930

CII	26.90	23.40	25.15							23.40	2,579,300	-1.75	23.40	1,928,500	23.45	333,900	23.50	86,700	25,015,200	25.25	25.35	23.40	2,673,748	348,750
DXG	19.25	16.75	18					16.75	897,800	16.75	4,101,800	-1.25	16.80	41,000	16.85	55,700	16.90	77,800	21,727,100	18	18.10	16.75	863,900	2,641,200
PDR	22.60	19.70	21.15					19.70	281,200	19.70	2,330,000	-1.45	19.75	72,000	19.80	114,400	19.85	35,300	18,105,800	21.15	21.20	19.70	49,800	124,540
VSC	22.65	19.75	21.20							19.75	2,626,000	-1.45	19.75	124,300	19.80	516,900	19.85	25,700	14,936,200	21.45	21.45	19.75	236,300	652,100
ACB	25.60	22.30	23.95	23.40	85,300	23.45	28,900	23.50	123,300	23.50	2,720,900	-0.45	23.55	2,800	23.60	58,200	23.65	166,500	13,924,900	24.05	24.10	23.50	2,400,000	6,468,500
HCM	24.55	21.35	22.95	22.25	17,300	22.30	341,400	22.35	127,700	22.35	1,361,400	-0.60	22.40	24,100	22.45	52,400	22.50	57,700	11,605,100	22.90	23.20	22.30	1,534,200	472,421
VIB	19.35	16.85	18.10	17.20	63,500	17.25	987,200	17.30	751,900	17.30	2,845,100	-0.80	17.40	500	17.50	300	17.80	70,000	9,410,500	18.15	18.20	17.30	539,434	34,100
TPB	17.95	15.65	16.80	16.25	56,300	16.30	407,200	16.35	334,400	16.35	1,130,100	-0.45	16.40	24,100	16.45	25,300	16.50	29,800	9,135,900	16.80	16.90	16.35	96,950	63,900
VCI	36.55	31.85	34.20	32.60	38,500	32.65	30,500	32.70	467,200	32.70	1,395,100	-1.50	32.80	118,000	32.85	19,800	32.90	80,700	9,046,300	34.35	34.35	32.70	1,068,000	866,900
MSN	81.40	70.80	76.10	73.20	232,300	73.30	25,700	73.40	65,600	73.50	1,444,500	-2.60	73.50	45,400	73.60	6,800	73.70	4,200	8,979,200	76.50	76.60	73.10	176,800	990,950
MWG	88	76.60	82.30	78.30	73,400	78.40	3,700	78.50	202,500	78.50	1,306,900	-3.80	78.80	2,000	78.90	5,000	79	21,600	8,896,500	82.30	82.30	78.50	708,500	1,020,100
EIB	23.80	20.70	22.25							20.70	2,103,600	-1.55	20.70	2,009,300	20.80	15,800	20.85	100	8,868,700	22.15	22.25	20.70	370,700	1,890,000
MSB	13.65	11.95	12.80	12.25	31,100	12.30	51,100	12.35	85,900	12.40	1,228,000	-0.40	12.40	153,100	12.45	114,700	12.50	117,000	8,358,500	12.85	12.85	12.40	1,060	209,400
HQC	3.59	3.13	3.36	3.15	120,700	3.16	145,700	3.17	206,400	3.18	419,600	-0.18	3.18	275,000	3.19	4,800	3.20	119,700	8,344,100	3.35	3.38	3.16	88,100	458,800
CTG	53.60	46.60	50.10	49.40	6,600	49.45	10,800	49.50	71,700	49.50	1,259,100	-0.60	49.55	15,700	49.60	26,100	49.65	16,200	8,014,400	50.30	50.60	49.50	1,649,803	649,676
TTF	4.34	3.78	4.06							3.78	32,900	-0.28	3.78	1,877,300	3.79	10,000	3.80	2,400	7,989,100	4.09	4.22	3.78	88,500	1,700
NKG	16.65	14.55	15.60					14.55	615,900	14.60	1,561,100	-1	14.60	191,000	14.65	10,100	14.70	31,500	7,419,000	15.50	15.60	14.55	231,400	216,900
PVD	26.40	23	24.70	23.50	456,500	23.55	224,700	23.60	244,700	23.60	1,357,400	-1.10	23.80	20,000	23.85	12,700	23.90	19,600	6,824,800	24.70	24.95	23.60	1,394,100	310,100
KHG	7.88	6.86	7.37	7.05	123,400	7.06	7,900	7.07	48,800	7.07	1,502,600	-0.30	7.08	80,000	7.09	56,200	7.10	52,100	6,642,000	7.38	7.39	6.99	300	594,900
QCG	17.60	15.30	16.45	17.45	9,900	17.50	18,100	17.55	5,000	17.60	229,100	1.15	17.60	79,300					6,640,600	16.40	17.60	16.10	499,400	167,300
VHM	108.10	94.10	101.10					94.10	415,300	94.10	1,172,600	-7	94.20	1,000	94.40	900	94.50	2,300	6,638,700	101	101	94.10	1,611,920	1,255,600
IJC	12	10.50	11.25	10.70	163,000	10.75	168,400	10.80	282,200	10.80	595,800	-0.45	10.85	70,900	10.90	29,400	10.95	188,100	6,570,700	11.30	11.40	10.80	76,700	90,400
HHV	15.40	13.40	14.40	13.60	133,800	13.65	92,700	13.70	188,200	13.70	785,300	-0.70	13.75	10,200	13.80	15,600	13.85	24,700	6,547,100	14.45	14.50	13.70	14,600	219,500
AAA	9.02	7.84	8.43	7.93	6,700	7.94	4,900	7.95	149,900	7.95	840,300	-0.48	7.96	42,000	7.97	18,500	7.98	30,000	6,507,100	8.45	8.50	7.95	502,400	961,700
FIT	5.77	5.03	5.40							5.03	32,900	-0.37	5.03	736,300	5.04	28,400	5.05	700	6,356,400	5.48	5.49	5.03
VCG	26.05	22.65	24.35	23	375,600	23.05	12,100	23.10	325,700	23.10	1,086,200	-1.25	23.20	50,100	23.30	12,100	23.35	2,400	6,353,700	24.40	24.45	23.10	31,900	1,869,200
EVF	12.40	10.80	11.60			10.80	901,400	10.85	287,400	10.90	1,435,800	-0.70	10.90	126,900	10.95	20,000	11	75,300	6,156,700	11.75	11.75	10.80	260,400	35,100
KDH	34.75	30.25	32.50	30.35	30,300	30.40	42,600	30.45	52,400	30.50	1,198,700	-2	30.50	6,400	30.55	8,100	30.60	20,200	6,117,000	32.30	32.50	30.50	486,896	184,400
LDG	5.20	4.52	4.86					4.52	146,700	4.52	516,300	-0.34	4.54	12,400	4.55	26,900	4.56	200	5,574,300	4.97	4.99	4.52	86,700	620,300
FPT	102.70	89.30	96	93.50	74,400	93.60	75,000	93.70	230,200	93.70	600,600	-2.30	93.80	27,400	93.90	2,300	94	47,500	5,519,800	96	96	93.50	708,486	1,187,749
SCR	8.53	7.43	7.98							7.43	855,800	-0.55	7.43	413,000	7.45	200	7.50	13,500	5,283,300	7.96	7.98	7.43	97,800	83,500
VCB	61.60	53.60	57.60	56.60	55,900	56.70	100,600	56.80	120,700	56.80	585,000	-0.80	56.90	28,300	57	36,400	57.10	1,700	4,847,700	57.80	57.80	56.80	201,540	2,033,700

Bảng giao dịch chứng khoán trực tuyến HOSE & HNX # 14/12/2025