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 | ||||||
| Vietnam Pharma (DVN)(DVN) | 21,800.00 | 2025-09-26 | 2017-05-19 |
K Diario
K por Minuto
|
33,000.00
2021-08-31
|
8,600.00
2020-03-13
|
10.9M
2022-04-04
|
0.0M
2017-05-22
|
+15.93%
2021-05-18
|
-13.39%
2020-02-26
|
+75.17%
2017-05
|
-23.42%
2017-07
|
2080 | 37.0% | 46.8% | |
| VMG Media (ABC)(ABC) | 11,200.00 | 2025-09-26 | 2016-08-18 |
K Diario
K por Minuto
|
56,000.00
2017-06-28
|
3,665.60
2022-11-18
|
2.4M
2023-03-03
|
0.0M
2016-09-01
|
+16.23%
2024-05-16
|
-44.81%
2017-07-05
|
+60.00%
2018-08
|
-54.08%
2017-07
|
1963 | 36.1% | 44.4% | |
| Lam Dong Pharmaceutical JSC (LDP)(LDP) | 11,400.00 | 2025-09-26 | 2015-01-06 |
K Diario
K por Minuto
|
55,000.00
2022-01-12
|
4,200.00
2022-11-21
|
5.2M
2022-01-21
|
0.0M
2017-07-28
|
+10.00%
2018-09-28
|
-10.00%
2019-05-28
|
+82.84%
2021-11
|
-42.03%
2022-04
|
2025 | 37.7% | 42.4% | |
| Transport Chartering (VFR)(VFR) | 11,500.00 | 2025-09-25 | 2015-01-05 |
K Diario
K por Minuto
|
20,000.00
2021-09-23
|
2,300.00
2020-08-19
|
3.1M
2015-05-19
|
0.0M
2024-12-18
|
+25.81%
2020-11-02
|
-40.00%
2018-08-07
|
+81.81%
2017-11
|
-36.90%
2017-03
|
1408 | 40.8% | 41.2% | |
| Vinh Son Song Hinh Hydropower JSC (VSH)(VSH) | 46,900.00 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
54,900.00
2025-03-17
|
12,400.00
2015-02-09
|
1.6M
2015-05-04
|
0.0M
2019-01-02
|
+7.00%
2021-06-24
|
-11.05%
2022-03-10
|
+29.58%
2020-09
|
-20.18%
2020-03
|
2646 | 40.3% | 34.1% | |
| Masan Consumer (MCH)(MCH) | 130,100.00 | 2025-09-26 | 2017-01-05 |
K Diario
K por Minuto
|
182,872.00
2024-12-30
|
34,959.00
2023-05-04
|
1.5M
2025-04-10
|
0.0M
2018-06-22
|
+22.67%
2018-04-06
|
-28.88%
2023-01-16
|
+33.79%
2024-05
|
-30.14%
2023-01
|
2150 | 42.9% | 43.2% | |
| North Books Educational (NBE)(NBE) | 12,000.00 | 2025-09-26 | 2017-08-22 |
K Diario
K por Minuto
|
16,000.00
2022-07-29
|
4,500.00
2018-01-17
|
0.2M
2023-04-04
|
0.0M
2017-09-27
|
+40.00%
2018-04-02
|
-22.22%
2018-10-04
|
+34.33%
2017-11
|
-35.71%
2017-12
|
1385 | 33.4% | 34.7% | |
| Bentre Aquaproduct Import and Export JSC (ABT)(ABT) | 72,100.00 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
71,900.00
2025-08-05
|
23,518.00
2021-06-16
|
0.3M
2018-06-11
|
0.0M
2015-01-13
|
+7.24%
2021-04-29
|
-11.03%
2019-03-01
|
+20.41%
2018-09
|
-22.80%
2017-10
|
2236 | 37.2% | 40.3% | |
| Vietnam Joint Stock Commercial Bank (CTG)(CTG) | 50,700.00 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
53,400.00
2025-08-22
|
9,068.60
2015-01-05
|
43.9M
2021-05-13
|
0.1M
2015-01-05
|
+6.99%
2022-06-15
|
-11.08%
2022-04-12
|
+29.50%
2015-01
|
-32.55%
2020-03
|
2668 | 46.4% | 45.4% | |
| Bao Loc City Urban Projects (DTB)(DTB) | 12,700.00 | 2025-08-05 | 2019-11-27 |
K Diario
K por Minuto
|
20,583.00
2023-12-07
|
2,611.54
2019-12-12
|
0.1M
2025-07-01
|
0.0M
2019-12-20
|
+36.73%
2022-05-30
|
-39.76%
2023-10-06
|
+86.00%
2022-04
|
-37.03%
2022-05
|
305 | 45.6% | 40.0% | |
| COMA 18 JSC (CIG)(CIG) | 8,960.00 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
18,200.00
2022-03-31
|
1,200.00
2015-12-04
|
4.2M
2022-03-02
|
0.0M
2015-02-05
|
+8.33%
2015-06-29
|
-7.69%
2015-06-26
|
+96.36%
2021-03
|
-37.23%
2022-01
|
2537 | 42.3% | 41.9% | |
| Vicem Energy and Environment JSC (VTV)(VTV) | 12,900.00 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
16,498.19
2017-06-30
|
3,290.00
2022-11-16
|
1.0M
2024-12-12
|
0.0M
2015-12-07
|
+10.00%
2018-07-05
|
-10.00%
2020-03-06
|
+58.15%
2024-03
|
-24.25%
2024-04
|
2323 | 34.6% | 36.8% | |
| NAGAKAWA VIETN (NAG)(NAG) | 12,900.00 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
18,456.80
2023-02-10
|
1,720.30
2016-01-18
|
2.1M
2025-07-31
|
0.0M
2019-11-11
|
+10.00%
2022-05-19
|
-10.00%
2023-07-05
|
+37.64%
2024-03
|
-20.37%
2023-07
|
2564 | 31.7% | 35.5% | |
| Phuong Dong Viet Transport (PDV)(PDV) | 12,900.00 | 2025-09-26 | 2017-06-07 |
K Diario
K por Minuto
|
18,000.00
2024-12-18
|
2,500.00
2020-07-03
|
0.8M
2024-12-18
|
0.0M
2017-06-07
|
+34.09%
2019-03-21
|
-40.00%
2018-02-07
|
+66.67%
2018-02
|
-40.00%
2018-08
|
1395 | 37.0% | 39.1% | |
| Century Synthetic Fiber Corp (STK)(STK) | 25,900.00 | 2025-09-26 | 2015-09-30 |
K Diario
K por Minuto
|
59,528.60
2021-12-06
|
10,931.20
2020-07-31
|
1.2M
2024-07-24
|
0.0M
2016-07-27
|
+29.36%
2016-01-07
|
-24.87%
2020-06-18
|
+35.32%
2018-09
|
-33.09%
2020-07
|
2449 | 42.2% | 43.9% | |
| Hanoi Housing Dev Investment No 6 (HD6)(HD6) | 13,100.00 | 2025-09-26 | 2020-11-23 |
K Diario
K por Minuto
|
42,820.55
2022-03-02
|
5,327.34
2020-12-29
|
0.7M
2022-02-21
|
0.0M
2020-12-04
|
+44.19%
2021-02-18
|
-20.56%
2021-07-16
|
+57.79%
2021-10
|
-36.97%
2022-06
|
1078 | 40.5% | 44.7% | |
| Saigon Bank for Industry and Trade (SGB)(SGB) | 13,100.00 | 2025-09-26 | 2020-10-15 |
K Diario
K por Minuto
|
25,400.00
2021-06-01
|
10,090.91
2022-10-07
|
6.3M
2024-10-01
|
0.0M
2024-08-14
|
+16.26%
2022-07-25
|
-13.49%
2021-01-25
|
+67.67%
2021-05
|
-18.33%
2021-06
|
1196 | 36.4% | 38.6% | |
| ICAPITAL Investment JSC (PTC)(PTC) | 7,860.00 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
48,333.40
2022-03-04
|
2,377.80
2020-04-01
|
3.7M
2022-03-02
|
0.0M
2015-07-21
|
+92.00%
2020-05-08
|
-48.31%
2020-03-24
|
+207.69%
2021-11
|
-50.50%
2022-06
|
2258 | 43.8% | 43.7% | |
| Tin Nghia Industrial (TIP)(TIP) | 19,800.00 | 2025-09-26 | 2016-06-06 |
K Diario
K por Minuto
|
52,993.00
2022-01-24
|
10,661.20
2022-11-16
|
4.0M
2024-02-21
|
0.0M
2016-09-13
|
+9.89%
2022-04-28
|
-18.43%
2020-06-11
|
+37.93%
2020-12
|
-37.37%
2022-04
|
2221 | 42.5% | 44.9% | |
| An Gia Real Estate Investment and Development (AGG)(AGG) | 20,200.00 | 2025-09-26 | 2020-01-09 |
K Diario
K por Minuto
|
48,091.00
2022-03-18
|
14,150.00
2025-04-09
|
6.5M
2024-05-29
|
0.0M
2023-01-19
|
+7.00%
2021-11-18
|
-18.81%
2022-09-26
|
+21.48%
2021-01
|
-19.48%
2023-10
|
1416 | 38.1% | 47.3% | |
| LHC (LHC)(LHC) | 94,800.00 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
114,900.00
2025-08-13
|
6,524.83
2015-01-06
|
1.1M
2019-04-03
|
0.0M
2020-08-03
|
+10.00%
2025-04-10
|
-10.00%
2021-01-25
|
+47.14%
2021-01
|
-17.70%
2022-04
|
2385 | 40.8% | 43.3% | |
| Viet Nam Vegetable Oils (VOC)(VOC) | 13,700.00 | 2025-09-26 | 2016-09-19 |
K Diario
K por Minuto
|
39,200.00
2021-11-19
|
9,100.00
2020-04-01
|
4.0M
2017-01-19
|
0.0M
2016-09-19
|
+17.93%
2024-07-03
|
-15.98%
2022-08-17
|
+46.34%
2020-08
|
-33.50%
2016-11
|
2212 | 38.5% | 45.8% | |
| Ba Ria Urban (BRS)(BRS) | 28,100.00 | 2025-09-26 | 2017-06-28 |
K Diario
K por Minuto
|
37,500.00
2022-07-29
|
7,100.00
2017-08-22
|
0.0M
2018-08-21
|
0.0M
2018-05-24
|
+39.72%
2021-06-03
|
-18.75%
2022-08-12
|
+76.47%
2023-02
|
-27.46%
2023-06
|
536 | 38.8% | 36.0% | |
| Bac A Commercial Joint Stock Bank (BAB)(BAB) | 14,200.00 | 2025-09-26 | 2017-12-28 |
K Diario
K por Minuto
|
27,734.00
2021-03-15
|
9,800.00
2025-04-09
|
1.2M
2021-05-26
|
0.0M
2025-06-16
|
+15.56%
2020-05-27
|
-12.50%
2020-05-28
|
+40.38%
2021-03
|
-13.49%
2021-06
|
1887 | 29.9% | 31.8% | |
| New Residential Urban Development Holdings (KDM)(KDM) | 14,200.00 | 2025-09-26 | 2016-03-29 |
K Diario
K por Minuto
|
41,588.77
2022-04-15
|
1,495.33
2020-04-01
|
2.7M
2016-12-14
|
0.0M
2017-01-19
|
+10.00%
2020-05-13
|
-10.00%
2018-04-17
|
+218.92%
2022-03
|
-50.00%
2016-06
|
2074 | 34.3% | 37.8% | |
| Hanoi Synthetic Paint (HSP)(HSP) | 14,300.00 | 2025-09-26 | 2020-05-06 |
K Diario
K por Minuto
|
17,100.00
2025-03-26
|
2,858.31
2020-08-31
|
0.0M
2025-04-29
|
0.0M
2024-12-25
|
+168.04%
2022-03-22
|
-39.01%
2022-04-20
|
+51.25%
2023-04
|
-44.45%
2023-03
|
406 | 38.2% | 32.3% | |
| Taicera Enterprise Co (TCR)(TCR) | 2,890.00 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
11,534.00
2016-07-08
|
1,290.00
2019-07-18
|
0.5M
2016-06-22
|
0.0M
2015-01-14
|
+7.25%
2024-02-27
|
-7.00%
2022-01-17
|
+56.13%
2020-04
|
-38.39%
2016-10
|
2401 | 38.1% | 42.4% | |
| HUD4 Investment (HU4)(HU4) | 15,100.00 | 2025-09-26 | 2016-03-09 |
K Diario
K por Minuto
|
36,500.00
2021-11-16
|
1,774.00
2016-07-14
|
0.9M
2021-11-03
|
0.0M
2016-03-09
|
+33.36%
2017-02-08
|
-28.77%
2016-11-04
|
+77.78%
2021-01
|
-46.47%
2016-04
|
1834 | 40.4% | 41.0% | |
| Tan Cang Offshore Services (TOS)(TOS) | 121,700.00 | 2025-09-26 | 2021-09-08 |
K Diario
K por Minuto
|
190,000.00
2025-08-08
|
24,322.00
2023-02-10
|
0.3M
2025-02-05
|
0.0M
2022-05-26
|
+16.33%
2021-09-24
|
-27.33%
2025-08-19
|
+22.99%
2021-09
|
-18.25%
2021-11
|
875 | 42.9% | 43.4% | |
| Gia Lai Hydropower JSC (GHC)(GHC) | 30,600.00 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
43,000.00
2021-11-03
|
9,728.00
2015-01-05
|
0.4M
2021-10-20
|
0.0M
2020-11-11
|
+104.61%
2015-06-18
|
-51.13%
2015-06-19
|
+66.47%
2016-09
|
-17.35%
2021-11
|
2437 | 37.6% | 33.5% | |
| ORD (AVG)(AVG) | 15,500.00 | 2025-09-26 | 2024-08-09 |
K Diario
K por Minuto
|
40,600.00
2024-12-26
|
12,600.00
2025-04-22
|
0.6M
2025-08-29
|
0.0M
2024-10-21
|
+20.13%
2025-04-10
|
-16.10%
2024-11-18
|
+68.75%
2024-11
|
-12.98%
2024-09
|
271 | 38.7% | 50.2% | |
| Cat Lai Port JSC (CLL)(CLL) | 31,150.00 | 2025-09-26 | 2015-01-06 |
K Diario
K por Minuto
|
42,100.00
2024-08-30
|
19,535.00
2022-11-24
|
0.6M
2022-04-01
|
0.0M
2015-05-14
|
+7.00%
2020-01-30
|
-8.82%
2022-03-28
|
+22.55%
2015-10
|
-17.63%
2022-04
|
2388 | 39.2% | 39.9% | |
| Hoang Anh Gia Lai JSC (HAG)(HAG) | 15,900.00 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
23,700.00
2015-01-15
|
2,400.00
2020-03-31
|
62.2M
2022-01-10
|
0.2M
2025-04-10
|
+7.00%
2018-07-04
|
-7.00%
2022-10-24
|
+52.87%
2021-12
|
-29.88%
2022-10
|
2668 | 43.8% | 46.5% | |
| ORD (HEP)(HEP) | 16,000.00 | 2025-09-24 | 2017-12-15 |
K Diario
K por Minuto
|
57,737.00
2022-12-15
|
3,742.25
2019-05-13
|
0.1M
2020-06-03
|
0.0M
2019-06-19
|
+36.01%
2022-10-20
|
-40.00%
2019-01-11
|
+71.77%
2022-06
|
-59.46%
2023-02
|
459 | 41.0% | 35.9% | |
| TNT JSC (TNT)(TNT) | 8,170.00 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
31,500.00
2016-03-03
|
1,280.00
2020-04-01
|
5.8M
2016-10-10
|
0.0M
2016-08-15
|
+7.00%
2015-06-03
|
-7.00%
2018-03-22
|
+96.15%
2021-03
|
-62.92%
2016-09
|
2668 | 42.1% | 45.2% | |
| Viet Nam Books (VNB)(VNB) | 16,900.00 | 2025-09-26 | 2016-07-15 |
K Diario
K por Minuto
|
34,500.00
2021-03-24
|
5,200.00
2022-11-16
|
2.3M
2021-08-31
|
0.0M
2016-07-18
|
+17.24%
2021-02-08
|
-15.34%
2018-09-06
|
+96.99%
2021-03
|
-34.75%
2021-04
|
1861 | 37.3% | 43.1% | |
| LDG Investment (LDG)(LDG) | 5,130.00 | 2025-09-26 | 2015-08-12 |
K Diario
K por Minuto
|
27,289.70
2022-01-10
|
1,600.00
2024-08-06
|
57.4M
2025-07-24
|
0.1M
2016-10-05
|
+7.00%
2022-11-16
|
-7.00%
2016-03-16
|
+54.28%
2017-04
|
-38.58%
2022-06
|
2520 | 45.1% | 47.1% | |
| Khai Hoan Land Real Estate JSC (KHG)(KHG) | 7,070.00 | 2025-09-26 | 2021-07-19 |
K Diario
K por Minuto
|
17,338.10
2022-01-10
|
3,780.00
2022-11-16
|
26.8M
2025-06-16
|
0.1M
2021-07-26
|
+9.81%
2021-07-20
|
-9.95%
2021-07-23
|
+25.90%
2021-10
|
-30.10%
2022-06
|
1033 | 43.5% | 48.3% | |
| Port of Hai Phong JSC (PHP)(PHP) | 35,700.00 | 2025-09-26 | 2015-08-12 |
K Diario
K por Minuto
|
59,900.00
2025-02-06
|
7,148.20
2020-03-19
|
1.4M
2025-02-17
|
0.0M
2017-01-19
|
+14.50%
2025-04-10
|
-20.29%
2025-04-08
|
+55.26%
2015-09
|
-14.75%
2015-08
|
2369 | 37.9% | 42.0% | |
| ATS Investment JSC (ATS)(ATS) | 18,000.00 | 2025-09-25 | 2016-03-29 |
K Diario
K por Minuto
|
62,100.00
2017-12-28
|
7,100.00
2016-08-23
|
0.7M
2017-05-15
|
-
2025-02-06
|
+10.00%
2017-04-07
|
-10.00%
2016-07-06
|
+86.79%
2023-12
|
-36.15%
2024-03
|
1131 | 44.4% | 40.1% | |
| Global Electrical Technology (GLT)(GLT) | 18,400.00 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
49,499.66
2018-12-26
|
7,889.09
2015-04-06
|
0.8M
2021-05-06
|
0.0M
2017-09-28
|
+10.00%
2024-04-17
|
-10.00%
2015-07-29
|
+61.28%
2024-06
|
-32.34%
2019-01
|
1479 | 39.8% | 44.6% | |
| Pha Le Plastics (PLP)(PLP) | 5,580.00 | 2025-09-26 | 2017-08-21 |
K Diario
K por Minuto
|
29,091.00
2017-09-19
|
3,200.00
2022-11-16
|
4.0M
2021-11-19
|
0.0M
2019-11-15
|
+7.00%
2019-06-07
|
-37.01%
2018-07-06
|
+70.83%
2017-08
|
-40.30%
2020-03
|
2003 | 40.8% | 45.1% | |
| Sonadezi Long Binh Share Holding Co (SZB)(SZB) | 37,700.00 | 2025-09-26 | 2019-12-20 |
K Diario
K por Minuto
|
43,544.00
2024-06-12
|
16,309.95
2020-03-24
|
0.6M
2020-11-27
|
0.0M
2020-01-10
|
+10.00%
2025-04-10
|
-9.86%
2020-01-31
|
+20.07%
2020-04
|
-15.81%
2020-03
|
1357 | 42.0% | 38.0% | |
| Picomat Plastic JSC (PCH)(PCH) | 20,100.00 | 2025-09-26 | 2022-07-28 |
K Diario
K por Minuto
|
21,200.00
2025-07-11
|
2,975.00
2022-11-15
|
1.9M
2022-08-01
|
0.0M
2024-02-28
|
+10.00%
2025-01-09
|
-10.00%
2022-09-26
|
+21.79%
2023-11
|
-43.03%
2022-08
|
778 | 37.7% | 36.6% | |
| Central PetroVietnam Fertilizer and (PCE)(PCE) | 20,200.00 | 2025-09-26 | 2015-07-23 |
K Diario
K por Minuto
|
26,759.53
2022-03-08
|
3,438.74
2019-01-08
|
0.1M
2022-02-24
|
0.0M
2015-09-09
|
+10.00%
2023-01-16
|
-10.00%
2016-04-07
|
+110.67%
2020-06
|
-28.28%
2020-08
|
1602 | 38.1% | 38.3% | |
| Create Capital Vietnam (CRC)(CRC) | 10,200.00 | 2025-09-26 | 2018-08-20 |
K Diario
K por Minuto
|
18,190.38
2019-03-22
|
4,043.86
2023-04-26
|
3.2M
2025-07-28
|
0.0M
2022-10-20
|
+7.00%
2022-01-14
|
-7.00%
2020-09-24
|
+32.09%
2021-02
|
-42.36%
2020-12
|
1764 | 41.0% | 43.7% | |
| Vietnam National Reinsurance (VNR)(VNR) | 20,500.00 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
33,330.00
2021-10-26
|
6,496.20
2016-04-12
|
3.7M
2017-01-19
|
0.0M
2015-04-22
|
+11.64%
2021-05-31
|
-10.00%
2015-03-16
|
+36.79%
2021-09
|
-19.29%
2022-04
|
2390 | 38.3% | 38.6% | |
| Tien Phong Plastic JSC (NTP)(NTP) | 62,200.00 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
79,400.00
2025-05-23
|
11,269.44
2015-05-04
|
3.4M
2021-11-16
|
0.0M
2015-07-13
|
+10.00%
2024-05-14
|
-10.00%
2025-04-08
|
+40.43%
2015-10
|
-16.63%
2022-06
|
2619 | 40.7% | 44.8% | |
| Sagiang Import(SGC) | 104,500.00 | 2025-09-26 | 2015-01-06 |
K Diario
K por Minuto
|
149,900.00
2025-02-14
|
20,838.56
2016-01-20
|
0.2M
2021-05-10
|
0.0M
2021-04-16
|
+10.00%
2023-03-20
|
-10.00%
2023-10-09
|
+73.79%
2022-01
|
-41.79%
2018-05
|
925 | 44.4% | 41.5% | |
| SCG Construction JSC (SCG)(SCG) | 64,800.00 | 2025-09-26 | 2021-04-12 |
K Diario
K por Minuto
|
99,100.00
2022-01-21
|
18,425.38
2021-04-12
|
0.7M
2022-05-06
|
0.0M
2021-04-14
|
+18.35%
2021-06-21
|
-15.11%
2021-04-27
|
+247.22%
2021-04
|
-23.69%
2021-05
|
1097 | 44.5% | 47.7% | |