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 | ||||||
| WSS(WSS) | 7,400.00 | 2025-09-26 | 2015-01-05 |
日K
分K
|
19,200.00
2021-12-31
|
1,500.00
2020-03-17
|
1.1M
2015-10-08
|
0.0M
2017-04-07
|
+10.00%
2019-03-12
|
-10.00%
2019-03-01
|
+56.52%
2020-12
|
-31.08%
2022-10
|
2500 | 32.2% | 32.5% | |
| Binh Dinh Book and Equipment JSC(BDB) | 7,400.00 | 2025-08-13 | 2015-05-12 |
日K
分K
|
14,686.73
2021-10-14
|
2,507.30
2018-06-05
|
0.0M
2025-07-11
|
0.0M
2015-09-15
|
+10.00%
2022-11-16
|
-10.00%
2017-04-03
|
+49.46%
2023-06
|
-48.78%
2018-02
|
283 | 47.0% | 40.3% | |
| Cat Loi JSC(CLC) | 52,000.00 | 2025-09-24 | 2015-01-05 |
日K
分K
|
55,100.00
2024-12-10
|
19,548.00
2020-06-29
|
0.2M
2020-02-06
|
0.0M
2015-02-02
|
+7.00%
2016-04-12
|
-42.78%
2016-01-04
|
+24.71%
2021-02
|
-22.58%
2020-03
|
2568 | 39.2% | 40.8% | |
| Angiang Port JSC(CAG) | 7,500.00 | 2025-09-26 | 2017-12-18 |
日K
分K
|
107,712.20
2018-05-25
|
6,010.00
2022-11-15
|
0.6M
2021-09-09
|
0.0M
2018-01-03
|
+10.00%
2021-07-07
|
-10.00%
2022-05-25
|
+112.60%
2018-05
|
-76.68%
2021-01
|
1161 | 32.2% | 39.6% | |
| Bentre Urban Project JSC(BTU) | 15,100.00 | 2025-09-26 | 2016-08-23 |
日K
分K
|
19,800.00
2025-06-30
|
4,700.00
2017-05-24
|
0.0M
2025-07-14
|
0.0M
2017-05-03
|
+40.00%
2018-01-03
|
-39.09%
2020-09-17
|
+47.90%
2019-09
|
-37.50%
2019-10
|
591 | 42.1% | 35.7% | |
| Saigon Viendong Technology JSC(SVT) | 11,350.00 | 2025-09-26 | 2015-01-08 |
日K
分K
|
19,076.90
2021-12-01
|
2,902.90
2018-06-15
|
1.3M
2021-11-15
|
0.0M
2020-09-21
|
+63.79%
2017-04-26
|
-43.16%
2017-04-27
|
+143.88%
2015-09
|
-49.69%
2016-11
|
1855 | 42.7% | 37.7% | |
| Green Development and Investment Service JSC(GIC) | 15,600.00 | 2025-09-26 | 2020-11-06 |
日K
分K
|
22,660.91
2021-01-13
|
8,479.00
2022-12-26
|
0.3M
2021-01-04
|
0.0M
2022-02-08
|
+9.92%
2023-02-09
|
-10.00%
2022-09-12
|
+18.68%
2021-08
|
-29.26%
2022-12
|
1133 | 38.2% | 38.4% | |
| AMECC Mechanical Construction JSC(AMS) | 7,800.00 | 2025-09-26 | 2017-02-06 |
日K
分K
|
20,000.00
2021-11-01
|
5,150.00
2022-11-15
|
1.7M
2023-06-01
|
0.0M
2017-02-10
|
+21.12%
2019-01-07
|
-21.42%
2019-06-12
|
+62.92%
2021-01
|
-26.79%
2017-02
|
2030 | 32.7% | 36.9% | |
| Thanh Thai Group JSC(KKC) | 7,800.00 | 2025-09-23 | 2015-01-05 |
日K
分K
|
31,583.02
2021-07-28
|
3,085.56
2020-04-09
|
1.0M
2017-02-16
|
0.0M
2022-03-10
|
+10.82%
2022-02-17
|
-26.23%
2017-02-17
|
+71.31%
2021-06
|
-36.62%
2023-03
|
1861 | 36.7% | 36.4% | |
| Dong A Hotel Group JSC(DAH) | 4,000.00 | 2025-09-26 | 2016-10-10 |
日K
分K
|
18,100.00
2020-07-02
|
2,660.00
2025-04-09
|
11.4M
2020-07-17
|
0.0M
2016-11-01
|
+14.13%
2016-10-10
|
-22.65%
2017-02-08
|
+54.52%
2019-07
|
-67.53%
2020-07
|
2228 | 42.2% | 46.2% | |
| An Phat Yen Bai Mineral & Plastic JSC(HII) | 4,800.00 | 2025-09-26 | 2017-06-22 |
日K
分K
|
31,691.00
2017-10-10
|
3,660.00
2025-04-09
|
4.0M
2021-12-28
|
0.0M
2025-04-28
|
+7.00%
2017-07-14
|
-31.02%
2020-02-06
|
+57.52%
2020-08
|
-26.75%
2022-06
|
2054 | 42.7% | 45.7% | |
| Petrolimex Insurance Corp(PGI) | 20,250.00 | 2025-09-24 | 2015-01-05 |
日K
分K
|
34,758.00
2022-03-24
|
0.00
2024-02-23
|
2.7M
2019-07-09
|
0.0M
2015-03-06
|
+6.99%
2020-08-26
|
-29.41%
2020-05-14
|
+38.00%
2015-04
|
-21.12%
2020-06
|
2302 | 37.8% | 37.7% | |
| Nam Tan Uyen JSC(NTC) | 162,000.00 | 2025-09-26 | 2016-12-19 |
日K
分K
|
308,800.00
2020-12-18
|
17,102.00
2016-12-19
|
0.6M
2019-02-28
|
0.0M
2016-12-19
|
+23.76%
2016-12-27
|
-40.32%
2018-11-19
|
+87.50%
2016-12
|
-44.72%
2018-12
|
2175 | 47.4% | 46.9% | |
| Southern Hydropower JSC(SHP) | 36,500.00 | 2025-09-26 | 2015-01-05 |
日K
分K
|
38,250.00
2025-02-28
|
15,929.00
2021-06-11
|
19.7M
2016-09-21
|
0.0M
2015-09-10
|
+21.13%
2020-08-13
|
-17.61%
2020-08-14
|
+15.78%
2021-10
|
-18.70%
2019-12
|
2478 | 39.0% | 33.5% | |
| Royal International(RIC) | 8,200.00 | 2025-09-26 | 2015-01-05 |
日K
分K
|
49,350.00
2021-03-05
|
3,000.00
2025-04-04
|
0.4M
2021-03-26
|
0.0M
2015-02-10
|
+16.18%
2022-11-29
|
-19.05%
2022-11-28
|
+153.96%
2021-02
|
-45.56%
2021-03
|
2162 | 41.9% | 42.3% | |
| SaoBacDau Technologies Corp(SBD) | 8,200.00 | 2025-09-26 | 2017-02-16 |
日K
分K
|
25,000.00
2021-11-22
|
5,900.00
2025-04-09
|
0.6M
2024-06-21
|
0.0M
2017-02-20
|
+30.43%
2018-07-30
|
-22.44%
2018-03-26
|
+76.67%
2021-11
|
-26.03%
2019-01
|
1161 | 42.3% | 38.2% | |
| An Giang Mechanical(CKA) | 49,600.00 | 2025-09-26 | 2018-10-17 |
日K
分K
|
75,000.00
2025-08-22
|
7,853.89
2018-12-05
|
0.1M
2025-08-22
|
0.0M
2018-11-01
|
+39.86%
2024-04-01
|
-20.30%
2022-03-04
|
+99.38%
2020-03
|
-40.00%
2024-01
|
801 | 44.4% | 38.5% | |
| Investment and Construction No4 JSC(CC4) | 8,300.00 | 2025-06-12 | 2017-07-28 |
日K
分K
|
28,200.00
2022-05-31
|
4,900.00
2017-10-05
|
0.8M
2018-07-09
|
0.0M
2019-03-29
|
+40.00%
2020-07-21
|
-39.13%
2020-02-03
|
+89.74%
2020-12
|
-37.20%
2021-01
|
550 | 45.1% | 34.7% | |
| DIC Holdings Construction JSC(DC4) | 12,450.00 | 2025-09-26 | 2015-01-05 |
日K
分K
|
35,571.40
2022-01-13
|
4,255.00
2015-10-07
|
5.6M
2025-08-13
|
0.0M
2020-01-16
|
+32.45%
2015-05-29
|
-22.44%
2015-06-01
|
+66.36%
2021-03
|
-37.74%
2022-06
|
2073 | 41.3% | 42.1% | |
| TRANGCORP Corporation JSC(TFC) | 67,400.00 | 2025-09-26 | 2015-12-03 |
日K
分K
|
87,000.00
2025-04-29
|
2,864.99
2020-04-29
|
0.3M
2015-12-03
|
0.0M
2016-11-15
|
+10.00%
2024-06-20
|
-10.00%
2018-05-22
|
+46.22%
2024-05
|
-29.07%
2016-04
|
1808 | 39.7% | 38.1% | |
| Thu Duc Steel JSC(TDS) | 8,500.00 | 2025-09-26 | 2015-02-04 |
日K
分K
|
29,365.00
2024-06-21
|
3,375.00
2015-05-07
|
0.5M
2024-06-21
|
0.0M
2015-07-09
|
+18.46%
2023-02-13
|
-27.03%
2020-03-23
|
+87.50%
2024-03
|
-25.09%
2020-03
|
1842 | 39.6% | 39.3% | |
| Can Tho Import Export Seafood(CCA) | 17,500.00 | 2025-09-25 | 2019-12-26 |
日K
分K
|
23,640.38
2022-06-06
|
3,768.63
2020-01-09
|
0.3M
2022-04-01
|
0.0M
2024-12-20
|
+20.53%
2022-04-15
|
-40.00%
2024-05-17
|
+75.44%
2020-04
|
-27.27%
2020-05
|
559 | 41.0% | 38.3% | |
| Hai Duong Pump Manufacturing JSC(CTB) | 26,300.00 | 2025-09-26 | 2015-01-12 |
日K
分K
|
29,200.00
2025-04-04
|
8,329.52
2016-06-27
|
1.3M
2022-06-22
|
0.0M
2021-10-20
|
+10.00%
2023-02-08
|
-10.00%
2019-03-26
|
+34.27%
2023-02
|
-35.32%
2022-12
|
1262 | 37.8% | 40.7% | |
| Hanoi CTBT JSC(BTH) | 70,400.00 | 2025-09-26 | 2015-01-26 |
日K
分K
|
64,700.00
2025-02-10
|
2,100.00
2019-01-23
|
0.2M
2025-01-21
|
0.0M
2015-02-25
|
+40.00%
2022-08-15
|
-42.87%
2023-03-22
|
+196.30%
2019-03
|
-36.84%
2020-12
|
530 | 46.2% | 41.1% | |
| VIMC Logistics JSC(VLG) | 8,900.00 | 2025-09-26 | 2015-09-18 |
日K
分K
|
16,600.00
2021-09-15
|
2,900.00
2023-03-24
|
0.7M
2025-01-09
|
0.0M
2015-09-21
|
+18.60%
2019-01-30
|
-24.19%
2022-05-17
|
+83.61%
2024-06
|
-20.63%
2016-10
|
1874 | 33.6% | 36.9% | |
| Bibica Corp(BBC) | 90,000.00 | 2025-09-24 | 2015-01-05 |
日K
分K
|
133,000.00
2017-03-06
|
37,856.00
2020-07-30
|
0.1M
2016-06-16
|
0.0M
2015-01-08
|
+10.00%
2021-06-22
|
-9.87%
2021-07-01
|
+40.20%
2020-12
|
-18.21%
2020-03
|
2235 | 39.6% | 41.7% | |
| Sonadezi Corp(SNZ) | 36,300.00 | 2025-09-26 | 2017-11-20 |
日K
分K
|
82,000.00
2022-01-11
|
10,100.00
2018-07-05
|
0.2M
2019-06-07
|
0.0M
2018-02-13
|
+23.39%
2023-04-07
|
-17.65%
2017-11-29
|
+47.10%
2020-04
|
-25.59%
2022-10
|
1736 | 42.1% | 46.2% | |
| Ho Chi Minh City Ferry Bridge Const\t35\tHo Chi Minh City Ferry Bridge Const(HFB) | 9,100.00 | 2025-09-22 | 2017-05-30 |
日K
分K
|
33,168.00
2023-02-21
|
2,838.09
2020-03-26
|
0.3M
2021-03-24
|
-
2025-08-13
|
+53.13%
2023-03-02
|
-42.61%
2021-04-29
|
+175.72%
2022-12
|
-37.05%
2024-07
|
602 | 41.2% | 36.5% | |
| Alphanam M&E(AME) | 9,100.00 | 2025-09-26 | 2015-01-05 |
日K
分K
|
17,200.00
2022-01-17
|
2,562.94
2015-03-26
|
0.2M
2022-02-25
|
0.0M
2018-12-28
|
+10.00%
2018-06-27
|
-10.00%
2019-03-28
|
+217.02%
2018-01
|
-19.49%
2019-03
|
1459 | 31.1% | 31.3% | |
| Camau Trading JSC(CMV) | 8,200.00 | 2025-09-26 | 2015-01-07 |
日K
分K
|
23,800.00
2017-10-03
|
6,581.30
2022-11-16
|
0.1M
2024-05-31
|
0.0M
2015-03-04
|
+35.61%
2019-01-28
|
-26.26%
2019-01-25
|
+107.95%
2018-10
|
-28.27%
2019-07
|
1527 | 41.3% | 40.3% | |
| Binh Thanh Import Export Production and Trade JSC(GIL) | 18,400.00 | 2025-09-26 | 2015-01-05 |
日K
分K
|
83,709.00
2022-04-18
|
7,762.00
2015-04-01
|
7.4M
2022-12-21
|
0.0M
2016-04-15
|
+7.00%
2021-08-17
|
-26.34%
2022-11-11
|
+47.56%
2021-02
|
-36.43%
2022-11
|
2664 | 44.1% | 45.8% | |
| Thac Ba Hydropower JSC(TBC) | 37,900.00 | 2025-09-25 | 2015-01-05 |
日K
分K
|
42,200.00
2025-02-12
|
0.00
2024-12-02
|
0.3M
2020-12-15
|
0.0M
2015-01-09
|
+7.00%
2017-07-18
|
-17.43%
2020-05-21
|
+11.64%
2021-08
|
-18.14%
2020-07
|
2249 | 37.1% | 34.2% | |
| Vnsteel Hanoi Steel Corp(HMG) | 9,500.00 | 2025-08-18 | 2016-09-14 |
日K
分K
|
29,600.00
2019-08-26
|
5,700.00
2019-04-10
|
0.0M
2018-08-24
|
-
2025-08-18
|
+40.00%
2023-05-30
|
-40.20%
2019-08-22
|
+90.97%
2019-08
|
-29.49%
2021-04
|
178 | 36.5% | 33.1% | |
| Haiphong PTS JSC(PTS) | 9,500.00 | 2025-09-26 | 2015-01-05 |
日K
分K
|
15,293.46
2022-03-10
|
2,108.55
2015-12-01
|
0.3M
2021-08-11
|
0.0M
2018-03-20
|
+10.00%
2019-07-09
|
-11.00%
2024-01-08
|
+41.51%
2020-09
|
-15.79%
2016-01
|
1977 | 36.0% | 34.5% | |
| Viet First Securities Corp(VFS) | 19,200.00 | 2025-09-26 | 2020-07-01 |
日K
分K
|
30,300.00
2025-06-20
|
5,246.80
2021-01-29
|
8.2M
2025-07-09
|
0.0M
2020-12-01
|
+14.40%
2020-07-02
|
-17.78%
2020-07-10
|
+56.69%
2021-08
|
-54.86%
2020-07
|
1289 | 39.0% | 43.8% | |
| Song Da No. 5 JSC(SD5) | 9,600.00 | 2025-09-26 | 2015-01-05 |
日K
分K
|
14,079.43
2021-11-16
|
2,594.03
2020-01-13
|
1.2M
2022-03-10
|
0.0M
2018-07-27
|
+11.07%
2023-03-21
|
-13.59%
2018-03-02
|
+25.45%
2020-09
|
-19.30%
2020-03
|
2527 | 33.5% | 36.1% | |
| Japan Vietnam Medical Instrument JSC(JVC) | 8,700.00 | 2025-09-26 | 2015-01-05 |
日K
分K
|
25,300.00
2015-02-05
|
2,000.00
2020-04-01
|
18.0M
2021-09-17
|
0.0M
2017-05-08
|
+7.00%
2017-05-30
|
-7.00%
2022-01-18
|
+36.51%
2020-08
|
-62.33%
2015-06
|
2668 | 42.4% | 46.0% | |
| Sai Gon Phu Tho Beer JSC(BSP) | 9,700.00 | 2025-09-25 | 2016-08-12 |
日K
分K
|
41,599.00
2016-11-11
|
7,792.00
2024-02-23
|
0.1M
2016-11-08
|
0.0M
2024-12-06
|
+18.77%
2016-10-17
|
-16.02%
2020-06-25
|
+63.51%
2016-09
|
-34.88%
2016-12
|
1303 | 37.6% | 35.6% | |
| Codupha Central Pharmaceutical(CDP) | 9,800.00 | 2025-09-26 | 2018-07-13 |
日K
分K
|
27,400.01
2021-08-31
|
4,962.63
2020-01-13
|
0.4M
2021-08-30
|
0.0M
2024-12-02
|
+23.46%
2019-11-15
|
-18.06%
2019-01-09
|
+122.39%
2021-08
|
-25.93%
2021-09
|
1305 | 38.5% | 39.4% | |
| FIT INVEST JSC(FIT) | 4,910.00 | 2025-09-26 | 2015-01-05 |
日K
分K
|
20,517.90
2021-01-19
|
2,310.00
2019-01-04
|
36.2M
2021-10-05
|
0.0M
2019-06-12
|
+15.64%
2020-05-29
|
-13.97%
2020-03-23
|
+91.29%
2019-12
|
-35.11%
2020-03
|
2663 | 42.3% | 46.5% | |
| Vinacomin Mong Duong Coal JSC(MDC) | 10,000.00 | 2025-09-26 | 2015-01-06 |
日K
分K
|
18,219.51
2022-03-04
|
2,663.92
2018-05-25
|
0.7M
2019-05-14
|
0.0M
2016-12-08
|
+10.00%
2017-04-27
|
-10.00%
2022-08-26
|
+68.80%
2021-06
|
-23.44%
2020-03
|
1657 | 36.1% | 35.4% | |
| Vietnam Electricity Construction JSC(VNE) | 8,010.00 | 2025-09-26 | 2015-01-05 |
日K
分K
|
19,250.00
2022-03-07
|
2,320.00
2025-04-09
|
10.6M
2023-10-25
|
0.0M
2015-08-06
|
+7.00%
2018-02-07
|
-8.26%
2018-08-02
|
+40.88%
2017-02
|
-47.11%
2023-10
|
2668 | 38.9% | 46.0% | |
| BCH(BCA) | 10,100.00 | 2025-09-26 | 2021-09-16 |
日K
分K
|
27,900.00
2024-02-29
|
4,100.00
2023-02-27
|
0.8M
2024-06-11
|
0.0M
2024-11-20
|
+15.85%
2024-02-05
|
-16.28%
2025-04-03
|
+227.27%
2024-02
|
-23.08%
2023-10
|
977 | 35.2% | 44.6% | |
| An Giang Centrifugal Concrete JSC(ACE) | 40,500.00 | 2025-09-26 | 2015-01-13 |
日K
分K
|
48,100.00
2025-07-16
|
9,495.00
2015-05-20
|
0.1M
2024-02-07
|
0.0M
2018-05-28
|
+40.00%
2020-01-09
|
-15.68%
2017-08-21
|
+51.21%
2016-03
|
-27.47%
2020-01
|
1746 | 42.8% | 39.3% | |
| Quang Ngai Agricultural Products and Foodstuff JSC(APF) | 41,900.00 | 2025-09-26 | 2017-06-08 |
日K
分K
|
77,854.00
2021-11-18
|
14,878.00
2019-08-23
|
0.4M
2021-11-19
|
0.0M
2019-09-03
|
+23.27%
2017-08-29
|
-30.85%
2022-07-25
|
+32.65%
2021-02
|
-31.87%
2018-06
|
1808 | 40.5% | 41.3% | |
| DBV Insurance Group JSC(AIC) | 10,500.00 | 2025-09-26 | 2021-01-08 |
日K
分K
|
33,000.00
2021-01-18
|
7,200.00
2022-11-23
|
0.1M
2024-11-25
|
0.0M
2024-07-19
|
+20.95%
2024-06-21
|
-15.00%
2021-01-19
|
+41.84%
2023-02
|
-23.30%
2022-11
|
1021 | 38.4% | 40.8% | |
| A Dong Paint JSC(ADP) | 26,300.00 | 2025-09-26 | 2015-03-02 |
日K
分K
|
48,000.00
2019-03-27
|
0.00
2024-02-23
|
0.1M
2024-09-11
|
0.0M
2022-04-13
|
+25.71%
2023-03-03
|
-55.22%
2019-05-10
|
+73.46%
2019-02
|
-48.30%
2019-05
|
1608 | 39.8% | 36.6% | |
| Ba Ria Vung Tau House Development JSC(HDC) | 37,050.00 | 2025-09-26 | 2015-01-05 |
日K
分K
|
95,120.00
2021-11-12
|
4,105.40
2017-01-04
|
18.6M
2024-03-15
|
0.0M
2015-02-11
|
+7.00%
2021-02-08
|
-25.63%
2022-04-15
|
+41.03%
2020-12
|
-45.95%
2022-04
|
2656 | 43.4% | 42.6% | |
| Duong Hieu Trading and Mining JSC(DHM) | 6,420.00 | 2025-09-26 | 2015-01-05 |
日K
分K
|
15,600.00
2016-10-14
|
2,110.00
2018-07-11
|
4.6M
2015-12-28
|
0.0M
2019-08-06
|
+7.00%
2020-04-22
|
-8.18%
2022-09-16
|
+56.77%
2015-12
|
-36.84%
2017-01
|
2620 | 38.4% | 43.8% | |
| Chuong Duong Corp(CDC) | 32,500.00 | 2025-09-26 | 2015-01-05 |
日K
分K
|
31,100.00
2025-09-03
|
6,700.00
2015-08-25
|
1.2M
2025-09-09
|
0.0M
2017-09-05
|
+7.00%
2020-05-28
|
-45.73%
2018-10-15
|
+36.00%
2016-07
|
-50.51%
2018-11
|
2488 | 39.5% | 38.7% | |