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

AAH	4.20	3.20	3.70	3.60	688,800	3.70	2,002,500	3.80	315,000	3.80	60,200	0.10	3.90	348,500	4	652,100	4.10	622,200	2,818,300	3.70	4	3.70
HTP	1.80	1.40	1.60	1.60	85,700	1.70	49,300	1.80	30,700	1.80	5,000	0.20							2,663,900	1.70	1.80	1.70
BCR	1.80	1.40	1.60	1.40	2,142,500	1.50	1,354,000	1.60	261,300	1.60	1,000		1.70	1,777,900	1.80	1,013,500			1,794,200	1.70	1.70	1.50
ABB	17.50	13.10	15.30	15.10	827,500	15.20	980,600	15.30	19,000	15.40	2,400	0.10	15.40	419,900	15.50	376,300	15.60	244,500	1,328,200	15.30	15.50	15.20
C4G	9.60	7.20	8.40	8.30	327,200	8.40	453,700	8.50	37,700	8.50	9,300	0.10	8.60	272,400	8.70	182,800	8.80	79,200	1,246,700	8.40	8.70	8.40
PVX	1.90	1.50	1.70	1.50	2,749,700	1.60	3,691,500	1.70	3,598,500	1.80	3,200	0.10	1.80	1,953,700	1.90	1,061,800			1,140,200	1.70	1.80	1.60
TAL	53.20	46.30	49.75	51.50	10,400	51.60	11,600	51.70	1,100	51.70	5,000	1.95	51.90	8,800	52	20,600	52.10	7,000	1,104,400	50.40	52.50	49	223,700	66,400
G36	9.70	7.30	8.50	9	56,300	9.10	28,500	9.20	201,500	9.30	2,300	0.80	9.30	103,800	9.40	106,200	9.50	135,700	962,900	8.70	9.50	8.70
HBC	7.30	5.50	6.40	6.10	79,000	6.20	228,600	6.30	271,800	6.40	4,000		6.40	103,800	6.50	528,800	6.60	297,300	753,200	6.40	6.50	6.30	2,500	214
DGT	5.40	4	4.70	4.70	225,700	4.80	203,800	4.90	1,000	4.90	2,000	0.20	5	101,000	5.10	106,000	5.20	232,900	640,100	5.40	5.40	4.80	20,000
PIV	5.80	4.40	5.10	5.10	11,800	5.20	1,000	5.30	20,200	5.40	14,600	0.30	5.40	400	5.50	22,500	5.60	31,700	563,100	5.40	5.80	5.40		15,500
SBS	6.40	4.80	5.60	5.30	196,200	5.40	356,800	5.50	263,800	5.50	1,000	-0.10	5.60	302,800	5.70	306,300	5.80	187,300	502,300	5.60	5.70	5.50
AAS	10.10	7.50	8.80	8.50	93,600	8.60	232,900	8.70	247,200	8.80	5,000		8.80	106,300	8.90	281,900	9	271,000	432,100	8.80	8.90	8.70
HNM	9.30	6.90	8.10	8	7,800	8.10	17,100	8.20	7,000	8.30	1,000	0.20	8.30	7,200	8.40	10,700	8.50	14,900	396,300	8.20	8.40	8.10
MSR	28.90	21.50	25.20	24.70	37,900	24.80	38,100	24.90	8,300	24.90	100	-0.30	25	32,800	25.10	5,600	25.20	38,200	351,200	25.20	25.30	24.60	300
HNG	6.90	5.10	6	5.70	1,059,500	5.80	1,387,800	5.90	614,400	6	900		6	715,500	6.10	1,359,100	6.20	2,089,500	347,800	5.10	6	5.10
PVV	2	1.60	1.80			1.60	49,400	1.70	2,500	1.70	100	-0.10	1.80	18,400	1.90	199,900	2	199,500	300,500	1.80	1.90	1.70
ATG	9.60	7.20	8.40	8.80	9,800	9.50	20,200	9.60	8,700	9.60	15,000	1.20							283,500	9.60	9.60	8.60
BVB	15.40	11.40	13.40	13.10	260,600	13.20	148,800	13.30	116,800	13.30	3,600	-0.10	13.40	143,500	13.50	408,000	13.60	213,400	277,200	13.50	13.50	13.30		4,100
DDV	30.40	22.60	26.50	25.90	35,400	26	84,100	26.10	51,600	26.20	500	-0.30	26.20	2,500	26.30	25,400	26.40	34,300	272,700	26.60	26.70	26.10
BOT	2	1.60	1.80			1.60	142,500	1.70	367,500	1.80	15,500		1.80	30,200	1.90	374,000	2	315,400	225,500	1.80	1.80	1.70
ACV	62.90	46.50	54.70	54.40	10,600	54.50	12,000	54.60	100	54.50	8,900	-0.20	54.70	28,600	54.80	56,100	54.90	42,900	220,600	54.90	55	54.50	4,300	30,000
MZG	10.10	7.50	8.80	8.60	25,900	8.70	118,900	8.80	38,700	8.90	500	0.10	8.90	39,000	9	69,400	9.10	21,600	214,400	8.90	8.90	8.70
VGT	14.60	10.80	12.70	12.50	111,700	12.60	117,500	12.70	6,900	12.70	6,200		12.80	95,800	12.90	188,600	13	182,900	209,900	12.80	12.90	12.60	100
VEA	40.20	29.80	35	34.70	22,400	34.80	81,200	34.90	6,600	34.90	1,500	-0.10	35	35,100	35.10	24,100	35.20	28,600	205,500	35	35	34.80	4,900	100
DRI	14.90	11.10	13	12.70	41,700	12.80	63,200	12.90	2,500	12.90	7,500	-0.10	13	56,700	13.10	87,000	13.20	69,000	202,800	13	13	12.80
BGE	5.10	3.90	4.50	4.50	139,300	4.60	99,600	4.70	44,200	4.80	1,000	0.30	4.80	45,100	4.90	47,500	5	189,400	170,700	4.60	4.80	4.60
MCH	254	187.80	220.90	216.40	200	216.60	300	216.70	100	216.70	500	-4.20	216.80	600	216.90	1,000	217	7,200	164,600	222.20	224	211	34,400	100
VNB	21.20	15.80	18.50	19	9,000	19.10	2,700	19.20	1,000	19.30	200	0.80	19.30	1,300	19.50	2,800	19.60	2,800	139,500	19.10	20.20	19
VAB	11.70	10.20	10.95	10.80	58,300	10.85	92,900	10.90	12,600	10.90	1,000	-0.05	10.95	5,400	11	23,900	11.05	120,700	134,000	11	11	10.90		800
QTP	14.70	10.90	12.80	12.50	47,300	12.60	42,100	12.70	136,600	12.80	7,500		12.80	92,900	12.90	173,300	13	85,500	131,700	12.80	12.80	12.70
KLB	18.90	14.10	16.50	16.20	11,700	16.30	85,400	16.40	800	16.40	8,200	-0.10	16.50	14,600	16.60	7,600	16.70	1,000	126,100	16.50	16.50	16.30	100	200
VGI	84.90	62.90	73.90	73.30	6,200	73.40	7,200	73.50	7,100	73.50	500	-0.40	73.70	5,500	73.80	200	73.90	400	121,900	73.80	74.50	73.50
LTG	8	6	7	6.60	7,400	6.70	13,200	6.80	6,400	6.80	200	-0.20	6.90	5,000	7	19,200	7.10	29,700	116,800	7	7	6.80
FOX	75.70	56.10	65.90	66.70	2,200	66.80	100	67	2,700	67	1,000	1.10	67.10	200	67.20	6,100	67.30	7,000	109,700	65.90	67.20	65.50
ABW	12.50	9.30	10.90	10.70	7,300	10.80	27,400	10.90	8,600	10.90	100		11	21,600	11.10	28,100	11.20	5,500	92,200	10.90	11.10	10.90
TVN	8.90	6.70	7.80	7.50	25,800	7.60	114,400	7.70	51,800	7.80	15,100		7.80	56,500	7.90	142,400	8	153,300	81,600	7.80	7.80	7.70
ABC	17	12.60	14.80	14.20	2,800	14.30	20,200	14.40	3,900	14.50	100	-0.30	14.50	2,100	14.60	2,500	14.70	2,600	79,800	14.80	14.90	14.30
VEC	70.80	52.40	61.60	57.50	100	58	400	60.50	200	61.60	5,000		61.60	5,300	61.70	4,000	61.80	7,000	76,400	61.20	61.80	57.90
OIL	12	9	10.50	10.30	104,600	10.40	162,700	10.50	285,200	10.60	300	0.10	10.60	138,200	10.70	263,400	10.80	226,500	71,400	10.50	10.60	10.50	2,000
GDA	20.30	15.10	17.70	17.30	8,100	17.40	7,400	17.50	3,700	17.50	200	-0.20	17.60	4,700	17.70	12,700	17.80	11,600	69,600	17.70	18	17.40
PXS	3.30	2.50	2.90	2.70	37,500	2.80	80,000	2.90	11,400	2.90	100		3	33,600	3.10	59,400	3.20	28,000	68,700	3	3	2.80
VLC	16.10	11.90	14	13.70	15,000	13.80	67,500	13.90	11,700	14	500		14	31,500	14.10	47,900	14.20	23,100	67,400	14.10	14.10	13.90
LMH	1.40	1.20	1.30			1.20	612,000	1.30	55,900	1.30	1,000		1.40	231,300					59,700	1.40	1.40	1.30
VNP	26.40	19.60	23	23.10	1,400	23.20	3,800	23.30	200	23.20	1,000	0.20	23.60	100	23.70	5,500	23.80	5,600	59,100	23.20	24	23.20
MML	43.80	32.40	38.10	37.10	2,400	37.20	4,600	37.30	1,200	37.30	1,100	-0.80	37.50	1,100	37.60	3,500	37.70	500	58,000	38.10	38.10	37.30
GPC	2.60	2	2.30	2.10	1,300	2.20	147,200	2.30	44,800	2.40	100	0.10	2.40	83,100	2.50	53,700	2.60	93,400	51,400	2.40	2.40	2.30
ANT	47.10	34.90	41	40	1,200	40.10	50,000	41	200	41.90	3,100	0.90	41.90	4,700	42	1,900	42.20	1,200	51,200	41.90	42.40	41
VTE	9.30	6.90	8.10	9	200	9.20	2,500	9.30	35,500	9.30	2,000	1.20							50,200	9.30	9.30	9.20
DIC	1.20	1	1.10			1	369,300	1.10	8,500	1.10	200		1.20	321,100					49,500	1.20	1.20	1.10

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