Índices
Acciones
Fondos
Futuros
Divisas
Bonos del Estado
| Nombre de Acción | Precio Más Reciente | Hora de Actualización | Hora de Inicio | Tipo de Línea K | Rango de Precios Histórico | Extremos de Volumen | Registros de Cambios | Estadísticas de Negociación | Acciones | |||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Máximo Histórico | Mínimo Histórico | Pico de Volumen | Valle de Volumen | Pico de Ganancia Diaria | Pico de Pérdida Diaria | Pico de Ganancia Mensual | Pico de Pérdida Mensual | Días de Negociación | Proporción de Subida | Proporción de Caída | ||||||
| Mientrung Petroleum Construction (PXM)(PXM) | 700.00 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
3,100.00
2022-01-14
|
100.00
2020-06-12
|
1.0M
2021-12-10
|
0.0M
2015-10-19
|
+50.00%
2019-03-29
|
-40.00%
2017-02-24
|
+50.00%
2019-06
|
-33.33%
2016-05
|
773 | 24.8% | 25.6% | |
| ORD (PPI)(PPI) | 500.00 | 2024-12-02 | 2015-01-05 |
K Diario
K por Minuto
|
11,333.34
2015-03-05
|
300.00
2019-11-01
|
6.8M
2021-12-10
|
-
2024-12-02
|
+40.00%
2020-03-24
|
-28.57%
2020-03-23
|
+50.00%
2020-06
|
-37.50%
2020-10
|
1578 | 31.7% | 39.3% | |
| Post Telecom Services Construction (PTO)(PTO) | 19,800.00 | 2025-09-26 | 2017-06-20 |
K Diario
K por Minuto
|
27,500.00
2022-01-07
|
1,600.00
2020-12-10
|
0.0M
2023-11-21
|
-
2025-03-24
|
+39.13%
2021-01-22
|
-40.00%
2018-02-26
|
+372.22%
2021-11
|
-16.06%
2017-09
|
252 | 41.7% | 32.9% | |
| IDICO INCON (INC)(INC) | 24,200.00 | 2025-09-25 | 2015-01-20 |
K Diario
K por Minuto
|
40,900.00
2024-08-07
|
1,925.10
2015-01-20
|
0.1M
2021-12-20
|
0.0M
2015-03-10
|
+10.00%
2017-06-21
|
-12.31%
2024-07-24
|
+58.97%
2024-07
|
-46.73%
2018-05
|
744 | 44.2% | 37.9% | |
| Central Pharma No2 (DP2)(DP2) | 4,700.00 | 2025-09-05 | 2017-05-19 |
K Diario
K por Minuto
|
37,400.00
2017-06-01
|
1,600.00
2020-08-07
|
0.0M
2021-11-19
|
0.0M
2017-05-19
|
+30.23%
2023-03-03
|
-22.81%
2017-06-06
|
+129.58%
2017-05
|
-50.53%
2017-06
|
266 | 39.1% | 45.1% | |
| Sai Gon Water Infrastructure Corp (SII)(SII) | 20,400.00 | 2025-09-19 | 2015-01-05 |
K Diario
K por Minuto
|
40,000.00
2015-08-04
|
8,200.00
2024-07-08
|
0.3M
2015-04-07
|
0.0M
2023-06-21
|
+30.58%
2024-08-05
|
-40.00%
2024-03-21
|
+133.33%
2024-10
|
-31.25%
2024-09
|
1639 | 43.4% | 41.5% | |
| Dong Nai Roofsheet (DCT)(DCT) | 600.00 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
28,900.00
2025-02-03
|
400.00
2019-05-24
|
1.1M
2015-03-20
|
0.0M
2016-05-16
|
+5,620.00%
2025-02-03
|
-97.98%
2025-05-09
|
+50.00%
2020-12
|
-30.43%
2016-08
|
592 | 33.6% | 33.8% | |
| Quang Nam Transportation Construction JSC (QTC)(QTC) | 21,000.00 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
20,793.94
2016-10-20
|
8,059.09
2015-09-25
|
0.3M
2024-07-22
|
-
2025-03-19
|
+10.00%
2020-08-04
|
-10.00%
2022-07-04
|
+30.96%
2016-09
|
-21.94%
2016-10
|
1409 | 39.1% | 35.8% | |
| Baria Rubber (BRR)(BRR) | 18,000.00 | 2025-09-26 | 2017-06-16 |
K Diario
K por Minuto
|
31,000.00
2021-12-16
|
7,100.00
2018-09-14
|
0.2M
2025-01-24
|
0.0M
2017-06-26
|
+23.38%
2019-02-11
|
-22.91%
2022-10-10
|
+39.46%
2022-10
|
-28.57%
2020-02
|
1195 | 41.4% | 40.3% | |
| SongDa Investment Trading (SIG)(SIG) | 7,100.00 | 2025-09-22 | 2019-10-10 |
K Diario
K por Minuto
|
20,400.00
2021-11-09
|
2,300.00
2020-07-29
|
0.2M
2021-11-04
|
-
2025-08-25
|
+25.00%
2023-09-28
|
-39.84%
2024-06-05
|
+49.15%
2024-06
|
-31.25%
2019-10
|
743 | 42.9% | 40.8% | |
| Construction No5 JSC (VC5)(VC5) | 700.00 | 2025-05-30 | 2015-01-05 |
K Diario
K por Minuto
|
5,800.00
2016-03-09
|
500.00
2025-05-09
|
0.4M
2021-11-12
|
-
2025-05-30
|
+28.57%
2017-05-15
|
-40.00%
2019-08-02
|
+43.75%
2021-10
|
-29.63%
2016-05
|
647 | 35.1% | 36.0% | |
| NHV Investment JSC (NHV)(NHV) | 700.00 | 2025-05-30 | 2017-06-14 |
K Diario
K por Minuto
|
57,000.00
2022-09-15
|
600.00
2025-01-17
|
1.2M
2018-08-08
|
-
2025-05-30
|
+60.68%
2022-07-29
|
-43.11%
2022-06-02
|
+79.47%
2021-11
|
-71.08%
2023-01
|
720 | 38.3% | 37.1% | |
| Vinh Phuc Textile Investment JSC (G20)(G20) | 700.00 | 2025-09-26 | 2015-03-09 |
K Diario
K por Minuto
|
12,983.00
2015-09-01
|
100.00
2020-03-13
|
2.1M
2016-10-18
|
0.0M
2015-12-15
|
+200.00%
2020-03-06
|
-50.00%
2020-02-28
|
+60.00%
2021-04
|
-50.00%
2020-05
|
1143 | 29.3% | 32.0% | |
| Thanh Hoa Petroleum (PVH)(PVH) | 700.00 | 2025-09-26 | 2017-05-23 |
K Diario
K por Minuto
|
6,600.00
2017-05-23
|
500.00
2019-10-04
|
0.2M
2022-01-14
|
0.0M
2017-07-07
|
+26.67%
2018-04-02
|
-48.48%
2017-05-23
|
+80.00%
2019-10
|
-56.06%
2017-05
|
555 | 33.3% | 32.4% | |
| Saigon Seaproducts (SSN)(SSN) | 1,500.00 | 2025-05-30 | 2015-02-10 |
K Diario
K por Minuto
|
24,000.00
2017-01-16
|
1,000.00
2024-12-13
|
6.1M
2021-02-05
|
-
2025-05-30
|
+26.32%
2015-12-03
|
-23.48%
2019-01-21
|
+252.17%
2019-07
|
-51.69%
2022-05
|
1908 | 36.5% | 43.7% | |
| Vinacomin Mining Geo (MGC)(MGC) | 14,100.00 | 2025-09-26 | 2016-06-23 |
K Diario
K por Minuto
|
31,600.00
2025-04-15
|
3,000.00
2021-07-08
|
0.4M
2025-03-18
|
0.0M
2021-07-05
|
+18.76%
2022-07-28
|
-20.27%
2022-04-12
|
+116.33%
2021-08
|
-35.00%
2022-04
|
980 | 35.5% | 38.9% | |
| Petro Center (PMG)(PMG) | 9,670.00 | 2025-09-26 | 2018-01-25 |
K Diario
K por Minuto
|
41,600.00
2021-04-07
|
0.00
2024-02-23
|
0.7M
2018-08-01
|
0.0M
2020-08-28
|
+7.00%
2021-01-14
|
-8.87%
2018-07-04
|
+52.36%
2021-03
|
-31.12%
2020-03
|
1550 | 39.5% | 37.6% | |
| LILAMA 69-2 CO (L62)(L62) | 2,400.00 | 2025-09-19 | 2015-01-09 |
K Diario
K por Minuto
|
10,650.80
2020-11-17
|
1,600.00
2024-05-07
|
0.3M
2022-03-25
|
0.0M
2016-09-26
|
+24.14%
2025-06-13
|
-23.09%
2016-03-02
|
+37.50%
2024-07
|
-31.43%
2016-03
|
946 | 33.6% | 33.7% | |
| Bao Thu Industrial Dev Investment JSC (BII)(BII) | 800.00 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
34,100.00
2021-09-16
|
500.00
2020-03-27
|
10.7M
2021-09-17
|
0.0M
2016-09-30
|
+36.36%
2023-03-31
|
-25.00%
2025-03-28
|
+157.14%
2020-12
|
-80.00%
2016-10
|
2073 | 31.3% | 35.3% | |
| Hong Ha Son Agricutural (HSL)(HSL) | 12,050.00 | 2025-09-26 | 2018-05-10 |
K Diario
K por Minuto
|
20,102.30
2018-10-31
|
2,652.20
2020-04-01
|
7.6M
2024-01-24
|
0.0M
2018-06-25
|
+11.21%
2024-07-31
|
-14.66%
2022-11-03
|
+55.99%
2020-04
|
-40.28%
2020-03
|
1836 | 41.8% | 46.7% | |
| Cao Bang Mineral and Metallurgical (KCB)(KCB) | 11,300.00 | 2025-09-26 | 2015-12-01 |
K Diario
K por Minuto
|
32,200.00
2025-02-18
|
1,300.00
2020-11-20
|
0.5M
2025-02-18
|
0.0M
2015-12-01
|
+39.13%
2019-08-09
|
-39.47%
2018-07-24
|
+86.96%
2016-05
|
-45.45%
2019-05
|
1396 | 40.2% | 42.2% | |
| Ha Noi Hai Phong Beer (BHP)(BHP) | 8,600.00 | 2025-09-24 | 2015-01-05 |
K Diario
K por Minuto
|
35,900.00
2016-11-09
|
3,400.00
2020-03-31
|
0.1M
2025-08-14
|
0.0M
2015-01-16
|
+39.24%
2015-06-05
|
-38.37%
2016-04-11
|
+124.32%
2020-04
|
-46.67%
2015-03
|
1188 | 43.2% | 40.3% | |
| Dong Nai Brick and Tile (GND)(GND) | 26,200.00 | 2025-09-26 | 2017-02-21 |
K Diario
K por Minuto
|
42,000.00
2018-03-30
|
13,600.00
2017-05-09
|
0.2M
2020-02-04
|
-
2025-08-26
|
+40.61%
2018-03-28
|
-24.76%
2025-05-05
|
+60.92%
2018-03
|
-39.78%
2018-04
|
1467 | 43.9% | 43.2% | |
| Vinh Long Cereal and Food Corp (VLF)(VLF) | 900.00 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
7,000.00
2015-02-13
|
300.00
2018-02-09
|
1.9M
2021-10-01
|
0.0M
2015-01-29
|
+66.67%
2018-03-09
|
-37.50%
2017-01-13
|
+50.00%
2018-01
|
-45.45%
2015-09
|
704 | 33.7% | 36.6% | |
| Const and Infra Dev (CID)(CID) | 17,100.00 | 2025-09-26 | 2015-01-06 |
K Diario
K por Minuto
|
61,200.00
2024-07-03
|
1,500.00
2019-04-09
|
0.0M
2025-05-30
|
0.0M
2015-03-03
|
+42.11%
2019-07-01
|
-39.85%
2020-03-17
|
+268.75%
2019-04
|
-70.64%
2017-08
|
885 | 45.0% | 41.2% | |
| Daklak Pharmaceutical Medical Equip (DBM)(DBM) | 24,900.00 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
67,500.00
2019-05-03
|
13,600.00
2018-07-17
|
0.1M
2015-06-10
|
0.0M
2015-01-05
|
+39.76%
2018-10-23
|
-39.61%
2022-05-18
|
+58.93%
2020-08
|
-35.00%
2020-07
|
842 | 43.9% | 43.1% | |
| Agriculture Printing and Packaging JSC (INN)(INN) | 44,900.00 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
64,400.00
2025-04-28
|
11,749.59
2015-02-06
|
1.5M
2015-05-25
|
0.0M
2018-11-12
|
+9.92%
2018-03-26
|
-10.00%
2015-06-10
|
+25.10%
2020-09
|
-20.42%
2020-03
|
2489 | 40.1% | 41.7% | |
| Viettronics Binh Hoa (VBH)(VBH) | 6,700.00 | 2025-09-25 | 2015-01-05 |
K Diario
K por Minuto
|
45,100.00
2020-08-18
|
5,600.00
2025-07-09
|
0.0M
2025-06-12
|
0.0M
2015-01-05
|
+39.94%
2019-05-29
|
-60.09%
2021-03-04
|
+98.80%
2018-07
|
-55.81%
2018-06
|
454 | 38.5% | 36.6% | |
| ORD (BIO)(BIO) | 13,700.00 | 2025-09-26 | 2021-04-22 |
K Diario
K por Minuto
|
148,468.14
2021-05-28
|
10,300.00
2025-04-22
|
0.2M
2021-11-18
|
0.0M
2021-04-22
|
+32.08%
2021-05-04
|
-28.18%
2021-06-04
|
+510.75%
2021-05
|
-40.07%
2021-06
|
705 | 39.6% | 41.8% | |
| Petrovietnam Marine Shipyard (PVY)(PVY) | 2,000.00 | 2025-09-26 | 2017-12-29 |
K Diario
K por Minuto
|
5,900.00
2021-12-10
|
1,100.00
2022-10-14
|
0.2M
2023-03-03
|
0.0M
2019-10-11
|
+35.29%
2018-02-23
|
-20.00%
2023-03-24
|
+39.39%
2021-11
|
-28.00%
2022-06
|
382 | 36.1% | 34.3% | |
| Quoc Te Holding JSC (LMH)(LMH) | 1,000.00 | 2025-09-26 | 2018-10-12 |
K Diario
K por Minuto
|
18,000.00
2022-08-04
|
400.00
2020-07-31
|
10.9M
2021-08-27
|
0.0M
2020-01-13
|
+27.14%
2021-08-06
|
-25.00%
2020-06-10
|
+62.00%
2022-07
|
-68.14%
2020-01
|
1202 | 35.2% | 41.4% | |
| North Electrictiy No2 (ND2)(ND2) | 39,000.00 | 2025-09-26 | 2015-01-06 |
K Diario
K por Minuto
|
42,500.00
2025-04-10
|
5,807.00
2015-01-23
|
0.7M
2015-10-27
|
0.0M
2018-01-03
|
+21.55%
2017-08-29
|
-26.83%
2017-05-19
|
+26.67%
2021-02
|
-21.78%
2018-04
|
1581 | 36.8% | 30.7% | |
| Song Da Mechanical Assembling JSC (MEC)(MEC) | 4,000.00 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
9,300.00
2022-04-29
|
500.00
2020-05-11
|
1.6M
2024-04-19
|
0.0M
2019-09-19
|
+40.00%
2020-03-27
|
-20.73%
2022-04-29
|
+83.33%
2020-08
|
-37.50%
2020-05
|
1159 | 35.5% | 34.5% | |
| Binh Thuan Books and Equipment JSC (BST)(BST) | 10,000.00 | 2025-08-28 | 2015-01-05 |
K Diario
K por Minuto
|
40,543.77
2019-01-08
|
6,883.46
2015-06-24
|
0.0M
2024-07-08
|
0.0M
2024-07-19
|
+10.00%
2015-03-10
|
-11.87%
2020-02-04
|
+59.09%
2018-07
|
-40.33%
2020-03
|
960 | 44.1% | 40.0% | |
| Visicons Construction and Investment JSC (VC6)(VC6) | 41,900.00 | 2025-09-24 | 2015-01-05 |
K Diario
K por Minuto
|
40,400.00
2025-06-09
|
2,491.80
2016-01-20
|
0.1M
2023-04-18
|
0.0M
2024-12-02
|
+10.00%
2021-08-02
|
-10.00%
2019-06-10
|
+42.99%
2023-10
|
-26.36%
2022-08
|
1480 | 39.0% | 34.1% | |
| Danang Petroleum Machinery Tech (DAS)(DAS) | 13,500.00 | 2025-09-26 | 2017-06-22 |
K Diario
K por Minuto
|
28,713.07
2020-07-20
|
1,946.28
2017-06-22
|
0.1M
2019-05-22
|
-
2025-05-23
|
+40.00%
2018-08-23
|
-45.22%
2024-04-01
|
+90.72%
2021-02
|
-44.95%
2019-07
|
489 | 43.4% | 39.9% | |
| Gypsum And Cement JSC (TXM)(TXM) | 5,200.00 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
15,950.01
2018-10-25
|
2,223.33
2019-10-17
|
1.1M
2020-11-06
|
0.0M
2015-02-27
|
+10.00%
2015-04-01
|
-10.00%
2017-06-14
|
+55.84%
2018-07
|
-49.47%
2019-05
|
2128 | 37.2% | 38.1% | |
| Hatinh Minerals Trading (MTA)(MTA) | 15,800.00 | 2025-09-26 | 2015-10-21 |
K Diario
K por Minuto
|
31,000.00
2025-02-21
|
1,100.00
2020-03-03
|
0.5M
2025-02-18
|
0.0M
2015-11-04
|
+33.33%
2019-07-05
|
-20.00%
2020-02-06
|
+137.50%
2020-05
|
-45.88%
2015-10
|
2101 | 35.6% | 39.0% | |
| DANAMECO MEDIC (DNM)(DNM) | 9,700.00 | 2025-09-26 | 2015-01-06 |
K Diario
K por Minuto
|
67,000.00
2020-08-04
|
6,000.00
2020-01-10
|
0.4M
2021-05-07
|
0.0M
2022-06-29
|
+42.50%
2025-02-18
|
-23.91%
2025-04-09
|
+71.83%
2020-07
|
-31.88%
2023-04
|
1497 | 39.9% | 42.0% | |
| Vinacomin Viet Bac Mining Industry Holding (MVB)(MVB) | 20,600.00 | 2025-09-26 | 2016-10-14 |
K Diario
K por Minuto
|
31,000.00
2025-02-21
|
1,259.26
2018-11-02
|
0.2M
2025-02-19
|
0.0M
2016-10-19
|
+39.62%
2020-02-14
|
-30.00%
2018-07-05
|
+64.00%
2018-01
|
-38.95%
2018-05
|
1379 | 40.6% | 42.7% | |
| Truongson Tourism COECCO (TSD)(TSD) | 5,500.00 | 2025-09-26 | 2019-07-03 |
K Diario
K por Minuto
|
12,500.00
2021-12-31
|
2,700.00
2023-12-15
|
0.3M
2025-03-20
|
0.0M
2020-05-29
|
+38.71%
2021-04-19
|
-40.00%
2021-04-02
|
+88.57%
2024-03
|
-36.76%
2020-06
|
462 | 32.5% | 33.1% | |
| Song Da Yaly Cement (SDY)(SDY) | 1,100.00 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
10,000.00
2017-06-09
|
900.00
2024-02-02
|
2.4M
2015-02-13
|
-
2025-03-21
|
+53.85%
2017-09-06
|
-40.00%
2017-09-05
|
+53.85%
2017-10
|
-42.11%
2023-10
|
332 | 42.2% | 36.7% | |
| Quang Nam Mineral Industry (MIC)(MIC) | 17,800.00 | 2025-09-26 | 2015-01-12 |
K Diario
K por Minuto
|
42,000.00
2025-02-26
|
2,200.00
2018-07-24
|
0.2M
2025-06-03
|
0.0M
2024-12-23
|
+38.24%
2018-08-02
|
-39.58%
2018-04-13
|
+80.00%
2017-08
|
-46.60%
2015-11
|
1211 | 42.8% | 40.9% | |
| Sai Gon Port Stevedoring (SAC)(SAC) | 13,600.00 | 2025-09-26 | 2016-11-08 |
K Diario
K por Minuto
|
25,700.00
2018-02-05
|
4,879.00
2022-10-11
|
0.2M
2024-05-20
|
0.0M
2016-11-15
|
+27.78%
2020-02-05
|
-29.30%
2022-06-24
|
+82.61%
2024-05
|
-50.34%
2016-11
|
1543 | 40.2% | 40.8% | |
| Petrovietnam Southern Gas JSC (PGS)(PGS) | 43,200.00 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
45,000.00
2025-09-04
|
7,681.09
2016-01-18
|
2.1M
2020-08-20
|
0.0M
2019-02-20
|
+10.00%
2017-07-20
|
-10.00%
2018-09-17
|
+48.00%
2018-01
|
-27.34%
2020-02
|
2360 | 38.1% | 43.8% | |
| VKC (VKC)(VKC) | 1,200.00 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
30,800.00
2021-09-23
|
600.00
2025-04-11
|
3.6M
2022-01-20
|
0.0M
2018-07-19
|
+33.33%
2025-06-20
|
-20.00%
2024-01-19
|
+103.33%
2021-09
|
-41.94%
2022-10
|
2186 | 33.3% | 37.1% | |
| Bac Lieu Fis (BLF)(BLF) | 2,400.00 | 2025-09-26 | 2015-01-09 |
K Diario
K por Minuto
|
8,200.00
2022-01-07
|
1,700.00
2019-08-09
|
0.4M
2021-10-29
|
0.0M
2016-05-26
|
+20.00%
2025-08-29
|
-16.67%
2025-03-18
|
+56.76%
2024-03
|
-37.33%
2017-02
|
1180 | 33.7% | 35.5% | |
| Vinacomin Minerals (KSV)(KSV) | 160,600.00 | 2025-09-26 | 2016-07-28 |
K Diario
K por Minuto
|
319,000.00
2025-02-18
|
3,219.52
2017-06-29
|
0.4M
2024-08-02
|
0.0M
2016-12-30
|
+40.00%
2020-12-29
|
-40.00%
2016-07-28
|
+127.18%
2024-12
|
-32.89%
2022-11
|
1118 | 41.4% | 46.8% | |
| Viglacera Ha Noi (VIH)(VIH) | 16,300.00 | 2025-09-18 | 2017-06-01 |
K Diario
K por Minuto
|
28,500.00
2018-06-27
|
6,400.00
2024-01-16
|
0.1M
2020-09-07
|
0.0M
2017-06-22
|
+40.00%
2020-02-25
|
-39.74%
2019-04-05
|
+90.00%
2018-06
|
-38.68%
2018-07
|
515 | 42.5% | 35.1% | |
| Masan Resources (MSR)(MSR) | 24,200.00 | 2025-09-26 | 2015-09-17 |
K Diario
K por Minuto
|
34,300.00
2022-03-10
|
6,800.00
2016-02-22
|
11.9M
2025-02-18
|
0.0M
2020-05-04
|
+18.80%
2025-04-10
|
-16.11%
2025-04-08
|
+238.64%
2016-03
|
-26.23%
2023-10
|
2496 | 38.3% | 47.3% | |