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 | ||||||
| 3 2 Investment and Construction JSC(C32) | 19,950.00 | 2025-09-26 | 2015-01-05 |
日K
分K
|
52,694.00
2016-09-27
|
15,140.00
2022-11-16
|
4.8M
2016-12-27
|
0.0M
2015-02-05
|
+7.00%
2021-09-29
|
-16.93%
2015-05-06
|
+25.76%
2016-02
|
-24.32%
2016-05
|
2647 | 41.7% | 43.5% | |
| Cuulong Fish JSC(ACL) | 13,450.00 | 2025-09-26 | 2015-01-05 |
日K
分K
|
31,263.40
2022-04-21
|
3,792.90
2018-07-19
|
1.6M
2022-04-19
|
0.0M
2015-01-05
|
+7.00%
2018-05-31
|
-59.35%
2018-05-23
|
+54.78%
2018-09
|
-53.66%
2018-07
|
2518 | 39.0% | 41.9% | |
| Hai Phong Public Works and Tourism \t35\tHai Phong Public Works and Tourism(CDH) | 9,000.00 | 2025-09-26 | 2018-03-02 |
日K
分K
|
37,000.00
2024-07-10
|
1,019.73
2019-10-09
|
0.0M
2024-07-10
|
0.0M
2020-04-17
|
+41.18%
2020-04-20
|
-38.33%
2019-04-01
|
+334.38%
2024-06
|
-30.83%
2024-10
|
250 | 41.2% | 37.2% | |
| Bim Son Cement JSC(BCC) | 9,000.00 | 2025-09-26 | 2015-01-05 |
日K
分K
|
27,336.44
2021-11-16
|
4,101.91
2020-03-23
|
5.6M
2021-08-10
|
0.0M
2018-08-28
|
+10.00%
2021-08-10
|
-10.00%
2022-10-14
|
+63.96%
2021-08
|
-33.04%
2022-10
|
2667 | 35.7% | 40.5% | |
| A Vuong Hydropower JSC(AVC) | 54,400.00 | 2025-09-26 | 2018-01-08 |
日K
分K
|
65,125.80
2024-06-03
|
20,500.00
2019-06-26
|
0.0M
2024-01-08
|
0.0M
2018-01-26
|
+39.83%
2019-04-16
|
-28.24%
2022-07-01
|
+21.88%
2022-07
|
-25.98%
2022-08
|
1088 | 37.7% | 37.7% | |
| Song Hong Aluminum JSC(NSH) | 4,700.00 | 2025-09-26 | 2017-07-31 |
日K
分K
|
22,300.00
2021-09-23
|
1,000.00
2020-04-01
|
1.9M
2021-09-17
|
0.0M
2019-04-25
|
+10.00%
2017-11-01
|
-10.00%
2018-06-21
|
+84.38%
2021-08
|
-44.23%
2018-09
|
2029 | 32.6% | 36.3% | |
| Bao Long Insurance Corp(BLI) | 9,500.00 | 2025-09-24 | 2015-12-28 |
日K
分K
|
23,000.00
2021-11-10
|
4,883.00
2016-01-19
|
0.2M
2019-06-20
|
0.0M
2016-12-07
|
+30.00%
2016-01-21
|
-18.60%
2017-02-23
|
+63.27%
2021-01
|
-24.42%
2017-03
|
1987 | 34.7% | 37.7% | |
| Hanoi Soap JSC(XPH) | 14,300.00 | 2025-09-26 | 2015-01-05 |
日K
分K
|
24,400.00
2015-03-11
|
3,600.00
2020-03-30
|
0.6M
2015-03-13
|
0.0M
2015-01-05
|
+20.00%
2018-09-17
|
-18.35%
2021-03-23
|
+110.67%
2021-03
|
-25.00%
2015-05
|
1916 | 42.7% | 41.9% | |
| Vicem Hai Van Cement JSC(HVX) | 2,870.00 | 2025-09-26 | 2015-01-06 |
日K
分K
|
9,850.00
2021-11-17
|
2,310.00
2022-11-16
|
0.9M
2021-11-16
|
0.0M
2015-01-06
|
+7.50%
2019-07-31
|
-10.36%
2020-05-13
|
+60.30%
2021-09
|
-19.84%
2021-07
|
1979 | 39.4% | 42.0% | |
| Thuan Duc JSC(TDP) | 33,900.00 | 2025-09-26 | 2018-11-12 |
日K
分K
|
37,450.00
2024-08-21
|
8,071.07
2019-01-15
|
1.6M
2020-06-10
|
0.0M
2023-06-22
|
+39.56%
2020-07-31
|
-23.08%
2022-08-17
|
+22.99%
2020-04
|
-24.56%
2021-01
|
1395 | 40.6% | 41.1% | |
| Logistics Vicem JSC(HTV) | 12,400.00 | 2025-09-26 | 2015-01-05 |
日K
分K
|
21,200.00
2016-08-22
|
8,072.10
2024-04-23
|
0.2M
2021-11-25
|
0.0M
2015-11-26
|
+10.10%
2019-01-18
|
-12.45%
2021-02-09
|
+19.05%
2016-07
|
-18.58%
2022-04
|
2185 | 39.4% | 39.2% | |
| Nam Dinh Textile Garment JS\t27\tNam Dinh Textile Garment JS(NDT) | 5,000.00 | 2025-09-26 | 2018-10-02 |
日K
分K
|
38,260.86
2021-11-01
|
3,043.48
2020-06-23
|
0.4M
2021-10-21
|
0.0M
2022-12-28
|
+21.57%
2021-01-29
|
-18.95%
2021-03-25
|
+70.24%
2021-10
|
-34.29%
2022-10
|
1316 | 36.3% | 38.4% | |
| YEAH1 Group Corp(YEG) | 15,000.00 | 2025-09-26 | 2018-06-27 |
日K
分K
|
343,400.00
2018-06-28
|
3,728.22
2022-11-16
|
17.0M
2025-08-05
|
0.0M
2018-11-19
|
+7.00%
2022-11-04
|
-45.91%
2022-04-18
|
+69.58%
2020-02
|
-61.08%
2022-04
|
1802 | 42.6% | 49.7% | |
| Sao Mai Viet Investment and Development JSC(UNI) | 10,000.00 | 2025-09-26 | 2015-01-05 |
日K
分K
|
34,900.00
2022-03-30
|
3,200.00
2020-02-21
|
0.6M
2017-07-06
|
0.0M
2017-01-06
|
+10.00%
2017-04-14
|
-10.00%
2018-05-11
|
+55.88%
2021-02
|
-25.89%
2022-04
|
2406 | 37.1% | 39.6% | |
| Lam Dong Mineral and Building Material JSC(LBM) | 38,000.00 | 2025-09-26 | 2015-01-05 |
日K
分K
|
53,900.00
2021-04-05
|
3,745.60
2015-01-05
|
0.7M
2024-07-15
|
0.0M
2015-01-07
|
+130.75%
2019-10-10
|
-57.93%
2019-10-11
|
+26.44%
2015-10
|
-45.46%
2022-11
|
2559 | 43.3% | 41.5% | |
| Dona Transportation Construction JSC(DGT) | 5,100.00 | 2025-09-26 | 2015-02-27 |
日K
分K
|
109,800.00
2020-05-07
|
3,600.00
2016-11-02
|
6.3M
2024-06-12
|
0.0M
2020-07-23
|
+40.43%
2017-11-06
|
-40.80%
2020-04-21
|
+107.14%
2017-08
|
-35.61%
2022-06
|
1503 | 37.1% | 42.0% | |
| Din Capital Investment Group JSC(PDB) | 20,600.00 | 2025-09-26 | 2015-08-03 |
日K
分K
|
35,967.01
2021-11-09
|
5,490.47
2019-09-26
|
0.7M
2016-05-06
|
0.0M
2020-12-18
|
+10.00%
2021-08-13
|
-11.28%
2025-06-02
|
+120.00%
2021-10
|
-33.76%
2022-06
|
2230 | 37.3% | 37.6% | |
| Hai Minh Corp(HMH) | 15,600.00 | 2025-09-26 | 2015-01-05 |
日K
分K
|
22,828.86
2022-06-03
|
5,854.70
2018-03-19
|
0.4M
2015-03-10
|
-
2025-02-06
|
+10.00%
2021-03-04
|
-10.00%
2020-04-27
|
+45.45%
2023-12
|
-30.77%
2022-09
|
2252 | 33.7% | 34.1% | |
| Industrial Construction and Investment JSC(ICI) | 10,600.00 | 2025-09-17 | 2015-01-06 |
日K
分K
|
11,744.12
2024-06-11
|
2,700.00
2020-11-02
|
0.2M
2022-01-05
|
0.0M
2015-01-07
|
+36.20%
2016-08-17
|
-42.17%
2020-09-01
|
+54.10%
2015-10
|
-28.57%
2023-04
|
812 | 44.7% | 38.7% | |
| Transimex Transportation JSC(TOT) | 16,100.00 | 2025-09-25 | 2017-07-17 |
日K
分K
|
20,000.00
2024-09-10
|
2,402.82
2018-08-14
|
0.1M
2021-11-02
|
0.0M
2024-09-06
|
+27.50%
2017-10-13
|
-39.79%
2020-06-19
|
+55.56%
2020-06
|
-39.71%
2019-04
|
1235 | 39.8% | 40.2% | |
| But Son Cement JSC(BTS) | 5,400.00 | 2025-09-26 | 2015-01-06 |
日K
分K
|
15,991.24
2022-03-28
|
2,822.82
2020-03-31
|
1.5M
2021-06-30
|
0.0M
2020-10-27
|
+10.00%
2022-10-04
|
-10.00%
2015-01-22
|
+47.56%
2021-09
|
-28.95%
2022-04
|
2155 | 32.2% | 33.0% | |
| BaoMinh Insurance Corp(BMI) | 22,100.00 | 2025-09-26 | 2015-01-05 |
日K
分K
|
47,618.00
2021-11-17
|
10,677.00
2020-03-25
|
3.7M
2021-05-13
|
0.0M
2017-09-13
|
+7.00%
2022-09-07
|
-26.51%
2019-07-03
|
+49.17%
2020-04
|
-31.84%
2020-03
|
2666 | 40.5% | 45.5% | |
| Tri Viet Management Investment Corp(TVC) | 11,100.00 | 2025-09-26 | 2015-01-05 |
日K
分K
|
29,200.00
2021-11-19
|
3,300.00
2022-11-16
|
10.0M
2022-03-10
|
0.0M
2025-04-10
|
+11.21%
2015-09-14
|
-10.00%
2020-07-13
|
+43.28%
2020-02
|
-71.56%
2020-06
|
2524 | 39.8% | 39.6% | |
| Petrovietnam Machinery Technology JSC(PVM) | 17,000.00 | 2025-09-26 | 2016-12-20 |
日K
分K
|
32,000.00
2021-03-09
|
4,081.00
2017-01-03
|
22.7M
2021-03-17
|
0.0M
2017-01-10
|
+21.57%
2016-12-29
|
-22.58%
2017-01-03
|
+64.98%
2017-06
|
-27.97%
2020-05
|
1893 | 38.7% | 40.7% | |
| Taseco Land Investment(TAL) | 28,700.00 | 2025-07-21 | 2024-01-09 |
日K
分K
|
29,300.00
2025-03-18
|
14,268.00
2024-07-03
|
1.2M
2025-03-17
|
0.0M
2024-08-15
|
+15.93%
2025-04-10
|
-14.35%
2024-04-24
|
+15.57%
2024-12
|
-15.46%
2024-05
|
376 | 43.6% | 43.4% | |
| Hai Phong Paint JSC(HPP) | 80,900.00 | 2025-09-26 | 2015-01-05 |
日K
分K
|
96,900.00
2025-03-19
|
14,624.00
2015-01-06
|
0.2M
2022-03-07
|
0.0M
2020-08-05
|
+28.25%
2015-07-31
|
-39.70%
2016-02-03
|
+43.44%
2020-02
|
-28.71%
2016-04
|
1737 | 39.9% | 41.7% | |
| Dai Thien Loc Corp(DTL) | 14,950.00 | 2025-09-26 | 2015-01-07 |
日K
分K
|
62,400.00
2022-03-07
|
5,590.00
2020-12-10
|
1.3M
2020-12-23
|
0.0M
2015-01-14
|
+7.00%
2022-01-04
|
-7.00%
2020-09-23
|
+122.71%
2021-05
|
-43.15%
2020-05
|
2074 | 39.2% | 33.0% | |
| Taseco Air Services JSC(AST) | 71,800.00 | 2025-09-26 | 2018-01-04 |
日K
分K
|
89,900.00
2019-12-09
|
39,851.00
2020-07-28
|
0.5M
2018-02-01
|
0.0M
2022-12-22
|
+6.99%
2022-01-26
|
-19.36%
2019-04-17
|
+29.16%
2020-04
|
-33.87%
2020-03
|
1912 | 44.4% | 44.4% | |
| An Phat Holdings JSC(APH) | 6,710.00 | 2025-09-26 | 2020-07-28 |
日K
分K
|
59,040.00
2021-06-01
|
5,170.00
2022-11-16
|
19.4M
2021-09-06
|
0.0M
2025-07-16
|
+6.99%
2021-07-28
|
-7.00%
2022-06-06
|
+35.24%
2021-05
|
-34.66%
2022-04
|
1281 | 44.5% | 47.5% | |
| Quang Ngai Urban Environment JSC(MQN) | 18,300.00 | 2025-09-26 | 2018-06-22 |
日K
分K
|
54,000.00
2020-08-31
|
12,287.00
2023-04-27
|
0.9M
2018-12-28
|
0.0M
2021-12-07
|
+23.20%
2018-12-07
|
-28.23%
2019-06-03
|
+54.28%
2024-03
|
-30.37%
2022-10
|
1386 | 42.4% | 39.5% | |
| Vietnam National Textile and Garment Group(VGT) | 12,300.00 | 2025-09-26 | 2017-01-03 |
日K
分K
|
30,900.00
2022-01-10
|
5,900.00
2020-03-31
|
20.8M
2021-06-18
|
0.0M
2017-08-21
|
+15.84%
2025-05-26
|
-16.33%
2025-04-08
|
+56.31%
2021-01
|
-28.05%
2020-03
|
2151 | 37.0% | 42.6% | |
| Khanh Hoa Sanest Beverage One Member LLC(SKH) | 24,800.00 | 2025-09-25 | 2017-10-25 |
日K
分K
|
39,000.00
2021-11-01
|
17,600.00
2020-07-29
|
0.9M
2017-10-25
|
0.0M
2018-06-25
|
+15.14%
2021-09-01
|
-13.16%
2020-06-12
|
+67.74%
2021-10
|
-24.86%
2021-11
|
1821 | 38.5% | 40.0% | |
| Power Generation Corp 3(PGV) | 21,700.00 | 2025-09-26 | 2018-03-21 |
日K
分K
|
42,293.00
2022-02-10
|
9,200.00
2020-07-22
|
2.4M
2021-07-01
|
0.0M
2018-05-11
|
+15.55%
2021-08-30
|
-16.67%
2020-05-20
|
+51.14%
2021-08
|
-25.91%
2018-03
|
1646 | 40.0% | 43.7% | |
| Danang Port JSC(CDN) | 31,000.00 | 2025-09-26 | 2016-03-30 |
日K
分K
|
41,400.00
2025-02-07
|
9,682.68
2018-06-15
|
0.5M
2021-08-12
|
0.0M
2018-01-26
|
+14.79%
2016-03-31
|
-13.73%
2016-06-01
|
+35.42%
2020-08
|
-14.55%
2020-02
|
2042 | 38.5% | 43.6% | |
| Kinh Bac City Development Share Holding Corp(KBC) | 37,600.00 | 2025-09-26 | 2015-01-05 |
日K
分K
|
47,175.00
2022-01-05
|
7,230.70
2016-01-18
|
42.5M
2021-10-27
|
0.2M
2016-02-05
|
+7.00%
2022-12-07
|
-7.00%
2021-02-04
|
+54.43%
2020-12
|
-35.19%
2022-10
|
2668 | 45.1% | 44.1% | |
| Hydraulic Engineering Consultant Corp II(HEC) | 63,000.00 | 2025-09-26 | 2016-12-21 |
日K
分K
|
88,200.00
2022-01-17
|
11,408.00
2018-03-13
|
0.0M
2020-06-11
|
-
2025-03-20
|
+40.00%
2022-01-17
|
-40.00%
2017-04-03
|
+43.21%
2021-04
|
-28.69%
2018-04
|
760 | 37.0% | 32.1% | |
| Petrovietnam Pac(PBP) | 13,000.00 | 2025-09-26 | 2015-01-27 |
日K
分K
|
43,993.63
2022-03-29
|
4,223.28
2020-03-17
|
0.4M
2015-01-27
|
0.0M
2019-08-02
|
+10.00%
2022-11-23
|
-10.00%
2021-03-16
|
+113.08%
2022-02
|
-50.53%
2022-04
|
2022 | 38.5% | 38.1% | |
| Idico Urban and House Development JSC(UIC) | 48,850.00 | 2025-09-24 | 2015-01-05 |
日K
分K
|
64,215.00
2021-08-26
|
16,700.00
2015-01-06
|
0.2M
2021-08-17
|
0.0M
2015-01-19
|
+6.95%
2025-04-10
|
-11.72%
2020-06-19
|
+39.57%
2021-08
|
-20.59%
2022-06
|
2497 | 40.7% | 42.2% | |
| Vinalink International Freight Forwarders(VNL) | 22,850.00 | 2025-09-26 | 2015-01-05 |
日K
分K
|
37,600.00
2015-12-01
|
10,002.10
2022-06-21
|
0.8M
2021-08-09
|
0.0M
2015-01-26
|
+7.00%
2025-02-18
|
-38.87%
2022-04-08
|
+22.25%
2021-09
|
-42.97%
2022-04
|
2237 | 40.1% | 38.6% | |
| Sunshine Group JSC(KSF) | 85,800.00 | 2025-09-26 | 2021-10-06 |
日K
分K
|
124,500.00
2022-02-07
|
36,700.00
2023-04-20
|
0.7M
2021-10-14
|
0.0M
2025-03-12
|
+9.98%
2025-03-17
|
-9.78%
2022-01-10
|
+61.04%
2022-01
|
-29.39%
2023-02
|
981 | 41.6% | 44.1% | |
| Song Da 3 JSC(SD3) | 6,600.00 | 2025-09-26 | 2015-01-05 |
日K
分K
|
14,300.00
2021-11-19
|
1,200.00
2020-03-23
|
1.3M
2021-11-17
|
0.0M
2015-02-11
|
+23.08%
2018-05-17
|
-19.23%
2024-05-23
|
+83.33%
2020-08
|
-32.14%
2019-07
|
2104 | 35.5% | 36.2% | |
| Tay Ninh Tourist - Trading JSC(TTT) | 33,000.00 | 2025-09-26 | 2017-06-02 |
日K
分K
|
72,860.25
2023-04-03
|
23,116.14
2020-07-29
|
0.1M
2024-11-04
|
0.0M
2017-06-23
|
+16.39%
2023-02-10
|
-10.41%
2024-01-19
|
+75.90%
2022-07
|
-31.09%
2023-05
|
1229 | 39.5% | 39.5% | |
| ICD Tan Cang Long Binh JSC(ILB) | 26,700.00 | 2025-09-26 | 2019-05-15 |
日K
分K
|
39,100.00
2025-02-07
|
0.00
2024-12-02
|
0.7M
2020-11-12
|
0.0M
2020-03-26
|
+7.00%
2023-03-07
|
-21.34%
2025-02-27
|
+39.53%
2020-11
|
-18.17%
2021-01
|
1508 | 39.9% | 41.8% | |
| TDT Investment and Development JSC(TDT) | 6,700.00 | 2025-09-26 | 2018-07-18 |
日K
分K
|
17,828.65
2021-01-12
|
4,491.71
2020-03-30
|
3.4M
2021-11-08
|
0.0M
2019-11-19
|
+10.00%
2021-09-08
|
-10.00%
2021-08-12
|
+45.16%
2021-02
|
-45.29%
2021-01
|
1787 | 28.8% | 30.9% | |
| Petro Vietnam LPG JSC(PVG) | 6,700.00 | 2025-09-26 | 2015-01-05 |
日K
分K
|
16,847.51
2021-10-11
|
4,579.07
2019-10-29
|
3.4M
2021-09-29
|
0.0M
2016-09-01
|
+10.00%
2021-07-20
|
-10.00%
2022-10-05
|
+60.42%
2021-09
|
-23.66%
2018-05
|
2630 | 31.7% | 34.8% | |
| Investment and Industrial Development Joint Stock Corp(BCM) | 67,700.00 | 2025-09-26 | 2018-02-21 |
日K
分K
|
100,999.00
2022-09-19
|
12,900.00
2018-07-06
|
3.4M
2025-04-11
|
0.0M
2019-03-11
|
+15.91%
2018-05-11
|
-13.57%
2020-01-31
|
+40.59%
2020-04
|
-35.16%
2020-03
|
1867 | 40.9% | 46.6% | |
| Agriculture Bank Insurance JSC(ABI) | 20,800.00 | 2025-09-26 | 2015-01-15 |
日K
分K
|
56,666.64
2021-11-05
|
6,748.00
2015-01-16
|
0.8M
2021-06-04
|
0.0M
2015-01-19
|
+19.86%
2022-11-01
|
-31.28%
2022-07-28
|
+30.99%
2021-06
|
-31.57%
2022-08
|
2466 | 42.9% | 43.9% | |
| VNECO2(VE2) | 7,200.00 | 2025-09-19 | 2015-01-08 |
日K
分K
|
15,600.00
2022-03-03
|
5,700.00
2025-09-05
|
0.1M
2021-09-30
|
-
2024-12-02
|
+40.06%
2015-04-17
|
-30.52%
2015-04-20
|
+40.63%
2022-02
|
-27.87%
2022-01
|
601 | 30.1% | 31.3% | |
| Song Ba JSC(SBA) | 29,000.00 | 2025-09-26 | 2015-01-05 |
日K
分K
|
34,500.00
2024-06-25
|
9,000.00
2015-09-23
|
0.4M
2015-04-14
|
0.0M
2016-08-11
|
+6.98%
2023-02-10
|
-10.87%
2020-04-28
|
+16.48%
2021-10
|
-14.28%
2020-06
|
2641 | 35.8% | 34.6% | |
| Everpia Vietnam JSC(EVE) | 10,900.00 | 2025-09-26 | 2015-01-07 |
日K
分K
|
39,333.00
2016-07-04
|
6,751.90
2020-07-31
|
2.6M
2023-05-22
|
0.0M
2015-01-22
|
+52.89%
2015-11-06
|
-33.58%
2015-11-09
|
+33.48%
2023-05
|
-35.83%
2016-07
|
2596 | 40.6% | 43.5% | |