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	29.90	407,700	29.95	196,200	30	210,900	30.05	12,500	-0.20	30.05	14,600	30.10	86,400	30.15	600,500	7,306,700	30.25	30.30	29.95	1,915,550	436,732
HPG	29.20	25.40	27.30	27	1,057,300	27.05	488,500	27.10	719,800	27.15	13,400	-0.15	27.15	88,700	27.20	792,500	27.25	318,500	10,667,200	27.35	27.35	27.05	2,795,457	820,265
SHB	18.50	16.10	17.30	17.05	3,193,800	17.10	1,455,200	17.15	617,100	17.20	118,000	-0.10	17.20	203,700	17.25	707,600	17.30	2,119,900	39,901,700	17.25	17.35	17.10	39,400	2,518,703
HSG	18	15.70	16.85	16.55	150,500	16.60	134,000	16.65	103,300	16.65	11,500	-0.20	16.70	90,000	16.75	58,800	16.80	50,500	1,703,100	16.90	16.90	16.65	4,600	216,500
POW	16.10	14	15.05	15.05	634,100	15.10	251,800	15.15	143,500	15.15	13,900	0.10	15.20	258,800	15.25	291,600	15.30	613,600	5,625,900	15.10	15.30	15	1,494,400	140,800
VIX	26.80	23.30	25.05	24.50	1,260,900	24.55	689,600	24.60	723,300	24.65	489,000	-0.40	24.65	132,200	24.70	225,000	24.75	297,200	21,845,400	25.15	25.35	24.55	193,620	2,522,106
MBB	27.45	23.95	25.70	25.10	1,010,700	25.15	618,900	25.20	338,400	25.25	336,900	-0.45	25.25	35,200	25.30	136,300	25.35	384,100	22,156,400	25.80	25.80	25.10	5,014,410	1,861,321
GEX	49.40	43	46.20	45.20	73,700	45.25	68,100	45.30	14,700	45.30	21,400	-0.90	45.35	7,700	45.40	27,600	45.45	20,600	6,044,600	46.60	46.65	45	180,700	643,600
VRE	36.80	32	34.40	33.85	44,600	33.90	94,000	33.95	41,900	33.95	3,100	-0.45	34	24,900	34.15	10,800	34.20	22,800	4,556,000	34.40	34.90	33.75	108,800	895,837
VND	20.65	17.95	19.30	19	868,500	19.05	764,700	19.10	318,900	19.10	900	-0.20	19.15	118,500	19.20	255,500	19.25	234,700	7,237,200	19.40	19.45	19.05	105,400	1,056,462
TCB	37.85	32.95	35.40	34.70	174,000	34.75	165,600	34.80	313,400	34.85	49,400	-0.55	34.85	34,000	34.90	136,700	34.95	61,200	4,598,100	35.50	35.50	34.80	269,600	259,200
SSI	35.05	30.55	32.80	32.35	1,236,200	32.40	1,032,800	32.45	1,313,000	32.45	154,500	-0.35	32.50	1,126,100	32.55	554,800	32.60	404,400	24,198,700	32.95	33	32.35	250,335	3,130,813
TCH	22.20	19.30	20.75	20.35	42,900	20.40	14,400	20.45	17,600	20.45	7,100	-0.30	20.50	22,000	20.55	25,300	20.60	63,900	2,817,000	20.90	20.90	20.20	300	152,400
STB	53.70	46.70	50.20	49.75	28,900	49.80	83,900	49.85	132,800	49.85	21,400	-0.35	49.90	17,900	49.95	29,100	50	223,200	3,298,800	50.60	50.60	49.85	4,900	855,900
DIG	22.25	19.35	20.80	20.35	111,700	20.40	370,400	20.45	130,000	20.45	23,300	-0.35	20.50	108,100	20.55	95,600	20.60	83,800	5,348,600	20.80	20.80	20.40	52,000	271,300
BSR	16.50	14.40	15.45	15.15	159,800	15.20	283,000	15.25	212,500	15.30	100	-0.15	15.30	183,100	15.35	128,800	15.40	257,000	1,383,400	15.50	15.50	15.20	100	9,000
HAG	19.30	16.80	18.05	18	1,178,700	18.05	143,100	18.10	125,500	18.15	24,000	0.10	18.15	10,100	18.20	319,400	18.25	224,100	8,305,600	18.10	18.20	17.95	117,600	315,020
NVL	16.05	13.95	15	14.70	143,800	14.75	179,700	14.80	159,100	14.85	35,600	-0.15	14.85	11,900	14.90	313,500	14.95	118,600	3,907,500	15	15.05	14.80	260,800	270,787
HDB	35.25	30.65	32.95	32.45	224,600	32.50	75,000	32.55	55,900	32.60	3,500	-0.35	32.60	83,000	32.65	147,900	32.70	72,600	5,834,100	33	33	32.45	118,800	747,644

EIB	24.05	20.95	22.50	22.80	121,100	22.85	93,500	22.90	53,000	22.90	124,800	0.40	22.95	23,700	23	126,700	23.05	54,100	11,955,400	22.50	23.45	22.50	615,000	1,467,875
DXG	20.45	17.85	19.15	18.65	393,600	18.70	326,500	18.75	59,700	18.80	6,500	-0.35	18.80	112,200	18.85	91,400	18.90	256,900	9,157,600	19.20	19.20	18.70	12,700	2,769,847
CII	29.10	25.30	27.20	26.50	584,300	26.55	93,500	26.60	383,300	26.65	179,000	-0.55	26.65	59,100	26.70	110,500	26.75	129,100	8,912,100	27.30	27.40	26.60	2,500	161,100
KHG	8.09	7.05	7.57	7.47	170,200	7.48	198,500	7.49	99,100	7.50	12,800	-0.07	7.50	18,000	7.51	22,200	7.52	27,200	7,767,700	7.63	7.63	7.49		394,900
PC1	24.80	21.60	23.20	23.15	11,500	23.20	111,000	23.25	40,200	23.30	108,200	0.10	23.35	17,800	23.40	35,400	23.45	22,800	7,415,200	23.30	24.20	23.15	344,400	1,046,000
VIC	142.80	124.20	133.50	142.60	30,800	142.70	94,600	142.80	929,700	142.80	1,300	9.30							6,919,300	142.80	142.80	139.40	593,641	1,557,029
MSB	13.85	12.05	12.95	13.15	193,200	13.20	243,600	13.25	112,600	13.30	1,271,900	0.35	13.30	221,000	13.35	104,000	13.40	469,800	6,801,000	13.05	13.30	12.90	233,500	118,100
ACB	26.60	23.20	24.90	24.40	391,500	24.45	338,400	24.50	231,200	24.50	52,600	-0.40	24.55	15,500	24.60	106,000	24.65	116,700	6,390,100	24.90	25	24.45	376,200	3,586,200
DBC	29.30	25.50	27.40	27.75	73,100	27.80	83,700	27.85	92,400	27.90	17,400	0.50	27.90	86,400	27.95	145,000	28	200,700	6,101,700	27.45	28.35	27.45	503,200	535,799
TPB	18.80	16.40	17.60	17.40	311,000	17.45	376,400	17.50	232,200	17.55	17,400	-0.05	17.55	70,900	17.60	1,127,000	17.65	202,500	5,523,500	17.70	17.75	17.25	185,800	68,061
VSC	24.70	21.50	23.10	22.80	103,400	22.85	62,200	22.90	71,300	22.95	8,900	-0.15	22.95	10,300	23	88,700	23.05	106,200	5,203,400	23.30	23.35	22.90	202,900	609,200
HCM	24.60	21.40	23	22.80	253,800	22.85	334,800	22.90	84,400	22.90	53,400	-0.10	22.95	244,500	23	446,100	23.05	141,500	5,169,100	23.10	23.10	22.80	34,250	386,606
HHV	15.50	13.50	14.50	14.10	242,800	14.15	619,900	14.20	111,800	14.25	22,100	-0.25	14.25	84,800	14.30	55,400	14.35	189,400	4,796,300	14.50	14.50	14.15	76,800	143,726
MWG	91.80	79.80	85.80	84.70	9,800	84.80	26,900	84.90	3,700	84.90	12,300	-0.90	85	7,500	85.10	34,800	85.20	70,200	4,410,700	85.70	85.70	84.60	585,100	512,300
VCI	37.50	32.60	35.05	34.45	331,900	34.50	229,900	34.55	49,600	34.55	43,100	-0.50	34.60	108,200	34.65	139,600	34.70	45,500	4,213,400	35.10	35.10	34.50	63,200	617,467
MSN	85.40	74.40	79.90	78.70	135,700	78.80	60,700	78.90	96,400	78.90	202,100	-1	79	70,800	79.10	39,300	79.20	2,400	4,102,600	80.20	80.60	78.90	104,900	491,395
VHM	112.50	97.90	105.20	106.20	21,500	106.30	5,700	106.50	4,000	106.70	11,900	1.50	106.80	20,400	106.90	16,900	107	102,600	3,707,400	105	108.50	104.80	435,318	854,733
PVD	28.40	24.70	26.55	25.95	61,200	26	523,200	26.05	84,700	26.10	3,500	-0.45	26.10	30,700	26.15	16,600	26.20	57,700	3,571,000	26.50	26.55	26.05	130,300	1,138,200
CTG	55.60	48.40	52	51.50	305,500	51.60	133,900	51.70	41,600	51.70	5,000	-0.30	51.80	70,500	51.90	154,300	52	543,800	3,524,500	52.10	52.20	51.50	454,700	201,716
FPT	104.30	90.70	97.50	96.20	82,700	96.30	102,600	96.40	38,100	96.40	146,300	-1.10	96.50	46,200	96.60	57,000	96.70	23,200	3,497,600	97.50	97.50	96.40	635,543	596,203
PDR	24.15	21.05	22.60	22.10	145,100	22.15	175,200	22.20	100,700	22.20	7,300	-0.40	22.25	48,100	22.30	35,200	22.35	48,200	3,157,100	22.65	22.65	22.15		209,100
PVT	20.30	17.70	19	18.95	14,200	19	139,800	19.05	1,100	19.05	3,400	0.05	19.10	69,400	19.15	45,500	19.20	124,100	3,107,600	19	19.35	19	483,200	299,500
AAA	9.22	8.02	8.62	8.68	44,800	8.69	60,500	8.70	38,900	8.70	8,800	0.08	8.71	34,600	8.72	38,300	8.73	38,000	2,969,000	8.70	8.78	8.65	464,400	187,300
GVR	29.75	25.95	27.85	27.40	37,700	27.45	20,700	27.50	4,200	27.55	100	-0.30	27.55	24,600	27.60	20,800	27.65	41,000	2,943,000	28	28	27.20	534,440	12,900
HHP	12.80	11.20	12	12.65	40,600	12.70	23,000	12.80	3,100	12.80	30,500	0.80							2,808,100	12	12.80	11.90	137,200	168,900
VIB	20.20	17.60	18.90	18.55	627,900	18.60	351,600	18.65	363,900	18.70	38,600	-0.20	18.70	38,300	18.75	137,500	18.80	200,600	2,805,400	19	19	18.65	32,000	249,212
HID	10.45	9.12	9.80	10.35	30,700	10.40	9,700	10.45	272,700	10.45	100	0.65							2,747,400	10.45	10.45	9.85	88,900	102,066
VOS	14.60	12.70	13.65	13.75	12,900	13.80	27,600	13.85	17,400	13.90	12,200	0.25	13.90	16,400	13.95	32,200	14	83,500	2,712,100	13.95	14.20	13.55	64,200	70,200
VCB	63	54.80	58.90	58.20	85,200	58.30	76,100	58.40	102,200	58.50	4,500	-0.40	58.50	11,800	58.60	31,900	58.70	30,300	2,544,400	59	59.20	58.20	532,913	1,154,249
EVG	9.40	8.18	8.79	9.01	2,600	9.03	7,100	9.05	300	9.06	200	0.27	9.06	5,900	9.07	7,900	9.09	7,000	2,315,400	9.30	9.30	9.01	69,050	326,500
VNM	67.80	59	63.40	63.40	411,700	63.50	73,600	63.60	96,400	63.70	500	0.30	63.70	56,300	63.80	17,400	63.90	20,500	2,301,000	63.60	64.50	63.50	522,400	196,700
HQC	3.38	2.94	3.16	3.11	570,100	3.12	625,200	3.13	193,800	3.13	18,100	-0.03	3.14	71,600	3.15	164,200	3.16	123,600	2,112,000	3.16	3.17	3.12	36,800	3,700
BAF	36.10	31.40	33.75	34.25	89,600	34.30	31,900	34.35	24,500	34.35	300	0.60	34.40	53,400	34.45	16,600	34.50	44,600	2,078,600	34.10	34.70	34.05	215,400	264,700

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