指数
股票
基金
期货
货币
国债
| 股票名称 | 最新价 | 更新时间 | 起始时间 | K线类型 | 历史价格区间 | 成交量极值 | 涨跌记录 | 交易统计 | 操作 | |||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 历史高 | 历史低 | 量峰 | 量谷 | 日涨峰 | 日跌峰 | 月涨峰 | 月跌峰 | 交易日 | 涨比例 | 跌比例 | ||||||
| Long An Food Processing Export JSC(LAF) | 19,800.00 | 2025-09-26 | 2015-01-05 |
日K
分K
|
27,000.00
2022-01-10
|
4,280.00
2019-01-23
|
0.5M
2015-10-22
|
0.0M
2021-06-03
|
+10.00%
2021-04-20
|
-11.02%
2022-03-28
|
+30.67%
2020-08
|
-20.25%
2018-05
|
2193 | 40.8% | 38.9% | |
| Dong Nai Rubber Construction(CDR) | 7,500.00 | 2025-09-26 | 2018-11-02 |
日K
分K
|
28,800.00
2025-01-21
|
3,606.10
2018-11-02
|
0.2M
2025-08-08
|
0.0M
2024-12-02
|
+40.00%
2021-06-21
|
-31.25%
2021-09-13
|
+106.06%
2024-07
|
-29.08%
2024-08
|
731 | 39.1% | 39.9% | |
| Song Da N0. 6 JSC(SD6) | 2,500.00 | 2025-09-26 | 2015-01-05 |
日K
分K
|
13,379.80
2015-03-03
|
1,900.00
2020-07-27
|
1.3M
2021-12-23
|
0.0M
2016-01-06
|
+19.23%
2024-03-12
|
-14.29%
2025-04-09
|
+51.02%
2021-10
|
-31.46%
2022-04
|
2410 | 28.4% | 32.0% | |
| 1369 Construction JSC(C69) | 12,900.00 | 2025-09-26 | 2017-04-21 |
日K
分K
|
29,644.06
2019-09-30
|
2,848.56
2018-03-02
|
2.9M
2023-02-16
|
0.0M
2018-04-20
|
+10.00%
2019-05-02
|
-10.00%
2021-10-21
|
+67.21%
2019-09
|
-47.61%
2019-10
|
2000 | 37.8% | 39.2% | |
| PVI Holdings(PVI) | 73,700.00 | 2025-09-26 | 2015-01-07 |
日K
分K
|
69,000.00
2025-02-06
|
8,794.09
2015-06-18
|
6.1M
2018-03-13
|
0.0M
2015-05-13
|
+10.00%
2025-04-10
|
-9.97%
2025-04-08
|
+31.72%
2015-10
|
-18.11%
2018-04
|
2659 | 40.3% | 42.0% | |
| Vingroup JSC(VIC) | 164,000.00 | 2025-09-26 | 2015-01-05 |
日K
分K
|
139,900.00
2025-08-26
|
26,424.00
2015-05-04
|
28.2M
2023-09-08
|
0.1M
2020-10-05
|
+7.00%
2025-05-19
|
-15.78%
2016-04-28
|
+27.13%
2017-11
|
-24.80%
2023-09
|
2668 | 43.6% | 42.9% | |
| HANIC(SHN) | 5,700.00 | 2025-09-26 | 2015-01-05 |
日K
分K
|
21,678.01
2015-06-19
|
2,267.57
2015-04-07
|
5.6M
2015-04-07
|
0.0M
2019-02-01
|
+10.00%
2015-07-09
|
-10.00%
2015-03-06
|
+151.22%
2015-05
|
-30.69%
2022-06
|
2618 | 31.4% | 36.3% | |
| Phong Phu Pharmaceutical JSC(PPP) | 20,500.00 | 2025-09-26 | 2015-02-24 |
日K
分K
|
23,100.00
2025-07-07
|
4,506.00
2015-09-14
|
0.4M
2021-12-01
|
0.0M
2024-12-02
|
+17.62%
2024-04-22
|
-16.82%
2024-05-13
|
+79.55%
2019-07
|
-26.55%
2018-01
|
1544 | 41.1% | 38.3% | |
| THIEN QUANG GR(ITQ) | 3,000.00 | 2025-09-26 | 2015-01-05 |
日K
分K
|
27,097.60
2015-01-07
|
1,700.00
2022-11-16
|
5.2M
2015-04-21
|
0.0M
2019-09-05
|
+10.00%
2015-04-01
|
-10.00%
2016-07-12
|
+122.58%
2021-03
|
-36.47%
2015-04
|
2664 | 29.8% | 33.0% | |
| Asia Pacific Investment JSC(API) | 9,000.00 | 2025-09-26 | 2015-01-05 |
日K
分K
|
49,545.41
2021-11-08
|
2,404.86
2016-06-22
|
11.5M
2023-07-03
|
0.0M
2016-05-23
|
+10.00%
2021-08-17
|
-10.00%
2022-08-10
|
+151.22%
2024-05
|
-49.33%
2023-06
|
2565 | 40.3% | 43.7% | |
| Hoang Huy Investment Services JSC(HHS) | 18,050.00 | 2025-09-26 | 2015-01-05 |
日K
分K
|
19,500.00
2025-07-31
|
2,204.00
2019-09-10
|
35.3M
2025-07-31
|
0.1M
2019-11-04
|
+9.74%
2015-07-31
|
-11.36%
2022-03-24
|
+43.23%
2015-05
|
-37.16%
2020-03
|
2668 | 44.2% | 47.0% | |
| Masan Meatlife Corp(MML) | 39,500.00 | 2025-09-26 | 2019-12-09 |
日K
分K
|
91,120.61
2021-10-07
|
22,000.00
2023-10-31
|
1.1M
2025-08-04
|
0.0M
2022-02-14
|
+17.86%
2022-09-07
|
-16.67%
2022-09-08
|
+47.21%
2020-04
|
-32.12%
2020-03
|
1383 | 39.7% | 48.3% | |
| Huong Son Hydro Power JSC(GSM) | 31,000.00 | 2025-09-26 | 2015-04-08 |
日K
分K
|
34,000.00
2025-05-16
|
5,200.00
2015-04-09
|
1.2M
2017-11-03
|
0.0M
2015-04-27
|
+28.57%
2023-07-27
|
-48.00%
2015-04-08
|
+58.06%
2023-09
|
-27.72%
2019-07
|
1521 | 39.4% | 35.0% | |
| Hoa Cam Concrete JSC(HCC) | 24,800.00 | 2025-09-26 | 2015-01-05 |
日K
分K
|
27,000.00
2025-09-11
|
2,993.93
2015-01-05
|
0.2M
2020-10-07
|
0.0M
2018-02-21
|
+10.00%
2025-04-21
|
-16.59%
2022-06-14
|
+25.11%
2015-09
|
-21.48%
2017-10
|
2382 | 37.2% | 32.3% | |
| Petrovietnam Oil Nam Dinh JSC(PND) | 6,300.00 | 2025-09-19 | 2017-02-20 |
日K
分K
|
38,400.00
2022-05-24
|
2,100.00
2020-11-05
|
0.6M
2018-02-09
|
0.0M
2017-05-17
|
+31.25%
2020-07-03
|
-40.00%
2020-10-23
|
+162.86%
2020-12
|
-52.59%
2022-08
|
571 | 43.3% | 37.3% | |
| CNT Group Corp(CNT) | 9,600.00 | 2025-09-26 | 2015-03-17 |
日K
分K
|
36,100.00
2021-12-28
|
800.00
2015-11-26
|
3.7M
2020-05-29
|
0.0M
2015-04-01
|
+40.00%
2017-07-21
|
-31.03%
2018-12-14
|
+74.66%
2021-11
|
-40.74%
2019-08
|
1472 | 38.6% | 43.1% | |
| Transimex Saigon Corp(TMS) | 41,900.00 | 2025-09-26 | 2015-01-05 |
日K
分K
|
90,783.00
2022-03-23
|
13,116.70
2018-10-29
|
1.0M
2020-07-02
|
0.0M
2020-04-09
|
+70.23%
2019-08-29
|
-41.25%
2019-08-30
|
+42.74%
2015-10
|
-20.70%
2022-05
|
2529 | 39.3% | 40.9% | |
| POST TELECOMMU(PTI) | 25,800.00 | 2025-09-24 | 2015-01-05 |
日K
分K
|
51,333.40
2022-04-04
|
6,629.50
2015-02-04
|
1.3M
2017-08-31
|
0.0M
2018-08-29
|
+10.00%
2019-03-25
|
-10.00%
2023-09-22
|
+97.23%
2022-12
|
-27.50%
2023-02
|
2124 | 40.4% | 38.2% | |
| Hai Phong Hoang Ha Paper JSC(HHP) | 9,900.00 | 2025-09-26 | 2018-08-08 |
日K
分K
|
16,018.90
2021-03-31
|
7,023.50
2022-12-28
|
5.6M
2023-05-26
|
0.0M
2022-11-24
|
+9.77%
2019-05-23
|
-10.00%
2019-05-28
|
+41.18%
2023-04
|
-29.00%
2021-04
|
1764 | 39.1% | 43.8% | |
| Vietnam Maritime Corp(MVN) | 53,800.00 | 2025-09-26 | 2018-10-12 |
日K
分K
|
92,200.00
2025-02-07
|
6,400.00
2020-07-02
|
0.3M
2025-01-08
|
0.0M
2018-10-19
|
+21.15%
2022-10-25
|
-22.54%
2025-04-08
|
+177.78%
2024-06
|
-37.19%
2021-07
|
1058 | 41.6% | 46.5% | |
| Vung Tau Petroleum Trading and Services JSC(VMG) | 3,400.00 | 2025-09-26 | 2017-10-11 |
日K
分K
|
13,500.00
2022-03-07
|
1,700.00
2018-11-02
|
0.3M
2022-03-02
|
0.0M
2018-01-23
|
+20.00%
2019-04-05
|
-43.59%
2017-10-11
|
+58.82%
2019-03
|
-46.15%
2017-10
|
1406 | 35.3% | 33.8% | |
| Dong Nai Water JSC(DNW) | 34,000.00 | 2025-09-26 | 2016-03-16 |
日K
分K
|
37,700.00
2024-07-08
|
5,085.00
2017-01-04
|
0.2M
2021-08-30
|
0.0M
2020-02-18
|
+28.15%
2017-08-09
|
-38.64%
2017-01-03
|
+74.08%
2017-01
|
-28.03%
2016-08
|
1799 | 41.0% | 39.0% | |
| Development Investment Construction Number 2 JSC(DC2) | 6,900.00 | 2025-09-25 | 2015-01-05 |
日K
分K
|
15,909.30
2022-01-12
|
1,019.70
2015-08-31
|
0.3M
2021-03-23
|
0.0M
2025-06-13
|
+10.00%
2015-07-13
|
-10.00%
2015-01-19
|
+55.56%
2015-09
|
-43.10%
2017-12
|
1650 | 41.3% | 39.3% | |
| Yen Bai Forest JSC(CAP) | 42,000.00 | 2025-09-26 | 2015-01-05 |
日K
分K
|
70,700.00
2024-03-18
|
2,792.22
2015-01-07
|
0.5M
2016-07-27
|
0.0M
2017-09-28
|
+13.46%
2024-03-11
|
-10.00%
2018-08-15
|
+35.68%
2016-06
|
-20.64%
2016-09
|
2619 | 42.5% | 39.3% | |
| Binh Minh Garment(BMG) | 17,700.00 | 2025-09-26 | 2019-01-08 |
日K
分K
|
25,569.48
2022-11-30
|
7,610.98
2022-07-11
|
0.1M
2022-08-23
|
-
2025-03-13
|
+40.00%
2025-07-10
|
-39.46%
2022-05-18
|
+70.00%
2022-11
|
-27.31%
2023-02
|
148 | 37.2% | 33.1% | |
| Macstar Group Corp(MAC) | 18,000.00 | 2025-09-26 | 2015-01-05 |
日K
分K
|
22,000.00
2025-06-12
|
2,348.10
2020-07-09
|
3.5M
2021-11-10
|
0.0M
2019-09-25
|
+10.00%
2022-04-27
|
-9.89%
2022-01-17
|
+58.73%
2022-05
|
-32.22%
2022-04
|
2336 | 34.0% | 37.9% | |
| HGM(HGM) | 319,800.00 | 2025-09-26 | 2015-01-05 |
日K
分K
|
415,245.00
2025-02-14
|
18,412.98
2015-09-28
|
0.1M
2024-09-27
|
0.0M
2015-01-14
|
+10.00%
2023-02-21
|
-10.00%
2022-06-21
|
+62.07%
2024-11
|
-23.41%
2023-12
|
911 | 41.5% | 38.9% | |
| IDJ FINANCIAL(IDJ) | 7,300.00 | 2025-09-26 | 2015-01-05 |
日K
分K
|
43,847.72
2021-11-16
|
640.88
2016-12-13
|
18.7M
2023-07-04
|
0.0M
2015-09-30
|
+10.20%
2022-01-21
|
-10.00%
2015-05-04
|
+124.05%
2020-02
|
-47.06%
2023-06
|
2604 | 34.8% | 35.6% | |
| Son Ha International Corp(SHI) | 14,750.00 | 2025-09-26 | 2015-01-05 |
日K
分K
|
21,910.00
2021-05-27
|
2,824.90
2015-02-03
|
8.4M
2015-11-09
|
0.0M
2018-06-26
|
+7.00%
2021-11-02
|
-7.00%
2022-09-19
|
+48.98%
2021-04
|
-20.61%
2016-03
|
2668 | 37.1% | 43.3% | |
| Ben Tre Water Supply and Sewerage(NBT) | 18,500.00 | 2025-09-24 | 2016-10-14 |
日K
分K
|
20,000.00
2025-01-22
|
3,036.39
2017-07-10
|
0.0M
2016-10-14
|
0.0M
2024-05-15
|
+47.27%
2020-05-15
|
-30.00%
2017-02-17
|
+35.00%
2020-08
|
-12.13%
2023-03
|
782 | 36.7% | 32.7% | |
| Dinh Vu Petroleum Service Port JSC(PSP) | 18,500.00 | 2025-09-26 | 2015-01-05 |
日K
分K
|
18,500.01
2025-08-29
|
4,500.00
2020-08-10
|
0.9M
2021-09-14
|
0.0M
2015-03-03
|
+21.05%
2017-05-11
|
-22.35%
2025-08-11
|
+47.25%
2021-09
|
-33.68%
2023-02
|
2148 | 35.0% | 35.7% | |
| Sao Mai Group Corp(ASM) | 9,330.00 | 2025-09-26 | 2015-01-05 |
日K
分K
|
23,477.10
2022-04-01
|
2,469.20
2020-04-01
|
22.7M
2017-12-15
|
0.1M
2024-12-18
|
+6.99%
2022-10-17
|
-20.09%
2019-11-01
|
+47.60%
2020-12
|
-40.42%
2020-03
|
2668 | 42.5% | 44.7% | |
| Yenbai Cement and Minerals JSC(YBC) | 11,200.00 | 2025-09-26 | 2015-01-06 |
日K
分K
|
50,000.00
2020-04-10
|
1,700.00
2017-03-13
|
1.4M
2022-06-30
|
0.0M
2022-01-06
|
+44.12%
2023-03-06
|
-40.00%
2015-07-07
|
+340.74%
2017-06
|
-66.67%
2020-06
|
650 | 49.5% | 39.4% | |
| Van Dien Fused Magnesium Phosphate Fertilizer JSC(VAF) | 18,700.00 | 2025-09-26 | 2015-06-23 |
日K
分K
|
22,250.00
2025-04-28
|
0.00
2024-02-23
|
0.5M
2015-06-23
|
0.0M
2016-07-29
|
+7.00%
2018-01-19
|
-12.71%
2018-05-11
|
+39.10%
2020-05
|
-28.40%
2020-02
|
1974 | 43.3% | 43.1% | |
| Central Container JSC(VSM) | 15,200.00 | 2025-09-25 | 2017-07-17 |
日K
分K
|
18,428.60
2025-05-13
|
3,704.90
2017-11-03
|
0.2M
2021-09-08
|
0.0M
2021-01-14
|
+10.00%
2020-10-20
|
-10.00%
2023-05-22
|
+33.89%
2021-09
|
-22.22%
2017-07
|
1051 | 36.7% | 34.5% | |
| Quoc Cuong Gia Lai JSC(QCG) | 15,400.00 | 2025-09-26 | 2015-01-05 |
日K
分K
|
31,000.00
2017-06-29
|
3,100.00
2022-11-16
|
7.9M
2022-01-20
|
0.0M
2017-01-13
|
+7.00%
2017-05-17
|
-8.60%
2018-04-26
|
+144.69%
2017-05
|
-43.02%
2024-07
|
2667 | 40.9% | 46.3% | |
| Searefico Corp(SRF) | 8,190.00 | 2025-09-26 | 2015-01-07 |
日K
分K
|
27,375.00
2017-02-20
|
7,190.00
2023-11-01
|
0.5M
2020-10-07
|
0.0M
2015-04-24
|
+7.00%
2023-08-17
|
-27.56%
2015-04-17
|
+26.70%
2016-05
|
-22.47%
2023-10
|
2539 | 39.1% | 44.9% | |
| Khang Dien House Trading and Investment JSC(KDH) | 34,500.00 | 2025-09-26 | 2015-01-05 |
日K
分K
|
52,273.00
2022-01-05
|
5,514.90
2015-08-25
|
16.4M
2021-07-22
|
0.0M
2015-03-25
|
+6.99%
2022-11-09
|
-8.75%
2022-03-22
|
+25.91%
2018-01
|
-24.80%
2020-03
|
2668 | 42.0% | 40.7% | |
| Thanh Thanh JSC(TTC) | 8,200.00 | 2025-09-26 | 2015-01-06 |
日K
分K
|
16,248.60
2016-07-19
|
5,098.12
2015-04-02
|
0.4M
2017-12-27
|
0.0M
2024-07-19
|
+10.00%
2022-08-04
|
-10.00%
2023-03-01
|
+29.48%
2016-04
|
-17.71%
2019-01
|
1819 | 36.3% | 38.8% | |
| Vinacomin HaTu Coal JSC(THT) | 8,200.00 | 2025-09-26 | 2015-01-05 |
日K
分K
|
18,099.41
2021-10-05
|
2,372.65
2016-09-22
|
3.5M
2016-05-27
|
0.0M
2017-10-06
|
+10.00%
2016-09-14
|
-10.00%
2015-07-27
|
+52.46%
2021-09
|
-21.82%
2022-10
|
2472 | 34.7% | 35.9% | |
| Phan Vu Ha Nam Concrete JSC(FCM) | 4,160.00 | 2025-09-26 | 2015-01-05 |
日K
分K
|
13,444.40
2022-01-10
|
2,553.30
2016-01-25
|
4.4M
2017-07-28
|
0.0M
2019-09-05
|
+7.00%
2021-08-11
|
-7.00%
2017-09-14
|
+34.17%
2018-08
|
-30.09%
2022-04
|
2659 | 40.2% | 44.2% | |
| Hanoi Plastics JSC(NHH) | 12,500.00 | 2025-09-26 | 2017-09-08 |
日K
分K
|
92,000.00
2017-09-08
|
9,489.00
2022-11-16
|
23.6M
2017-12-13
|
0.0M
2017-10-17
|
+349.47%
2018-04-06
|
-77.20%
2018-04-12
|
+355.09%
2018-04
|
-75.20%
2017-11
|
1861 | 42.2% | 47.0% | |
| Viet Nam Plastic Corp(VNP) | 12,500.00 | 2025-09-26 | 2015-08-18 |
日K
分K
|
31,300.00
2021-11-10
|
2,000.00
2015-09-03
|
1.2M
2023-12-07
|
0.0M
2015-08-25
|
+20.00%
2016-09-12
|
-17.53%
2022-10-24
|
+132.00%
2015-11
|
-28.00%
2016-01
|
2335 | 37.4% | 41.6% | |
| Continued(AAH) | 4,200.00 | 2025-09-26 | 2024-01-11 |
日K
分K
|
23,900.00
2024-01-17
|
3,100.00
2024-04-24
|
2,011.0M
2024-12-03
|
0.0M
2024-01-15
|
+14.92%
2024-01-15
|
-16.13%
2025-02-18
|
+82.86%
2024-05
|
-65.98%
2024-04
|
413 | 28.8% | 39.7% | |
| Tay Ninh Cable Car Tour Co.(TCT) | 21,000.00 | 2025-09-26 | 2015-01-05 |
日K
分K
|
79,000.00
2015-01-14
|
14,900.00
2025-04-08
|
0.3M
2023-03-10
|
0.0M
2018-04-03
|
+9.96%
2015-07-14
|
-8.36%
2015-07-08
|
+18.04%
2020-04
|
-21.97%
2020-03
|
2629 | 36.9% | 44.0% | |
| Vietnam Ocean Shipping Agency Corp(VSA) | 21,200.00 | 2025-09-26 | 2015-12-22 |
日K
分K
|
33,198.00
2024-06-24
|
8,378.34
2020-03-18
|
0.2M
2017-05-24
|
0.0M
2018-06-13
|
+10.00%
2019-01-08
|
-10.00%
2020-04-24
|
+51.30%
2021-06
|
-32.53%
2021-07
|
1593 | 37.0% | 34.8% | |
| Vietnam Travel and Marketing Transp\t35\tVietnam Travel and Marketing Transp(VTR) | 17,200.00 | 2025-09-26 | 2019-09-27 |
日K
分K
|
97,800.00
2019-10-03
|
15,825.24
2025-05-16
|
0.3M
2025-07-23
|
0.0M
2020-04-01
|
+15.00%
2019-09-27
|
-18.61%
2025-05-12
|
+26.41%
2020-08
|
-32.43%
2019-10
|
1305 | 38.1% | 48.3% | |
| Urban Development and Construction Corp(UDC) | 4,300.00 | 2025-09-26 | 2015-01-05 |
日K
分K
|
18,650.00
2022-03-29
|
1,900.00
2016-12-30
|
1.4M
2022-01-11
|
0.0M
2016-12-05
|
+17.39%
2025-04-04
|
-14.81%
2025-04-03
|
+63.27%
2023-05
|
-30.28%
2023-04
|
2620 | 35.8% | 42.4% | |
| VINAFREIGHT(VNF) | 17,400.00 | 2025-09-26 | 2015-01-05 |
日K
分K
|
29,477.14
2016-08-12
|
6,672.36
2019-05-31
|
0.4M
2021-09-01
|
0.0M
2017-03-16
|
+10.00%
2017-08-30
|
-10.00%
2017-07-12
|
+32.78%
2022-03
|
-25.98%
2018-09
|
1696 | 38.1% | 37.6% | |
| Petroleum Mechanical JSC(PMS) | 34,800.00 | 2025-09-26 | 2015-01-05 |
日K
分K
|
40,000.00
2024-06-07
|
2,980.05
2015-02-03
|
0.2M
2017-02-20
|
0.0M
2017-09-26
|
+10.00%
2023-09-13
|
-10.00%
2023-09-29
|
+60.20%
2015-07
|
-23.85%
2020-03
|
1914 | 41.0% | 36.9% | |