Mã CK  

Đăng nhập     Đăng ký     Cảnh Báo
    0 cp68     Cảnh Báo
Liên Hệ     SmartPhone       ENGLISH

THÔNG TIN ĐĂNG NHẬP
* Email hoặc điện thoại:
* Mật khẩu:

Đăng nhập   Tạo tài khoản   Quên mật khẩu

> Không Đăng nhập được nhấn vào đây!!!
Thống Kê Nâng Cao Kế Hoạch Kinh Doanh Giá Sổ Sách Đáy Cổ Phiếu Đột Biến Khối Lượng Tương Quan Giữa Khối Lượng và Giá Biểu Đồ Phân Hóa Giá Giao dịch nước ngoài
Danh Sách Công Ty Niêm Yết Chỉ Số Tài Chính Cơ Bản Sức Mạnh Chỉ Số Cơ Bản SO SÁNH BÁO CÁO TÀI CHÍNH Cơ Cấu Cổ Đông Giao Dịch Nội Bộ Lịch Sự Kiện Sự Kiện Đặc Biệt
Quy Mô Thị Trường Chỉ Số Thị Trường Chỉ Số Ngành Dữ Liệu Hàng Ngày
Lọc Các Chỉ Số Tài Chính Cơ Bản Sức Mạnh Chỉ Số Tài Chính Lọc Tín Hiệu Biểu Đồ
Tín Hiệu Biểu Đồ Biểu Đồ Giá BIỂU ĐỒ TUẦN Swings Trading
Nhóm Ngành Và Các Chỉ Số Cơ Bản Báo Cáo Tài Chính Theo Nhóm Ngành Tăng Trưởng Tài Chính Ngành
Tin Chứng khoán Tin Kinh tế Tin Tài chính Ngân hàng Tin Doanh nghiệp Tin Bất động sản Tin Tài chính Thế giới Tin Doanh nhân Tin Vàng Tin Hàng hóa Tin tiền tệ
Các Chỉ Số Chứng Khoán Các Tín Hiệu Biểu Đồ Mô Hình Nến - Candlestick
Lịch Sự Kiện
Danh Mục Đầu Tư Cảnh Báo Giá Cảnh Báo Đáy Cổ Phiếu Cảnh Báo Đột Biến Khối Lượng BỘ LỌC TÍN HIỆU BIỂU ĐỒ BỘ LỌC CHỈ SỐ CƠ BẢN Sức Mạnh Chỉ Số Tài Chính
Sử dụng tài khoản trả phí để bỏ Quảng Cáo và Sử dụng đường truyển riêng tốc độ tốt hơn.
 

Dữ Liệu Hàng Ngày 1

metastock data Export Metastock        excel data Export Excel (Ami)
STT Mã CK Giá Trần Giá Sàn Giá Tham Chiếu Giá Đóng Cửa +/- % Khối Lượng Giao Dịch Thỏa Thuận NN Mua NN Bán Mở Cửa Cao Nhất Thấp Nhất
1 AAA 15.1 13.2 14.1 13.9 -0.3 -1.77% 1,421,950 10,510 500 14.15 14.25 13.80
2 AAM 12.8 11.2 12 12.0 -0.1 -0.42% 770 11.90 11.95 11.90
3 ABT 39.5 34.4 36.9 36.9 0 0% 0 36.90 36.90 36.90
4 ACC 20.1 17.5 18.8 19.5 0.8 4% 60 50 10 17.70 19.50 17.70
5 ACL 24.1 21.0 22.5 21.5 -1 -4.44% 29,930 22.50 22.50 21.50
6 ADS 11.9 10.4 11.1 11.9 0.8 6.76% 8,410 11.15 11.85 11.10
7 AGF 3.7 3.2 3.5 3.2 -0.2 -6.94% 4,510 3.40 3.40 3.22
8 AGM 10.5 9.1 9.8 9.8 0 0% 30 9.30 9.80 9.30
9 AGR 4.0 3.5 3.8 3.7 -0.1 -1.60% 131,240 3.76 3.80 3.70
10 AMD 1.9 1.6 1.8 1.8 0.0 1.14% 1,776,130 1.77 1.83 1.76
11 ANV 26.3 22.9 24.6 24.5 -0.2 -0.61% 202,010 1,030 24.60 24.90 24.45
12 APC 21.7 18.9 20.3 20 -0.3 -1.23% 5,990 400 20.10 20.25 20
13 APG 10.4 9.0 9.7 9.7 0.0 0.10% 1,003,830 6,570 9.69 9.90 9.65
14 ASM 6.8 5.9 6.4 6.3 -0.1 -1.10% 2,032,940 510 6.35 6.36 6.20
15 ASP 7.5 6.5 7.0 7.0 -0.1 -0.71% 15,610 6.98 7.04 6.98
16 AST 83.6 72.8 78.2 79.8 1.6 2.05% 41,150 11,660 310 78.80 79.80 78.20
17 ATG 1.1 0.9 1.0 1.0 0 0% 24,020 1.01 1.02 0.97
18 BBC 64.7 56.3 60.5 62.4 1.9 3.14% 30 56.60 62.40 56.60
19 BCE 7.3 6.3 6.8 6.8 0 0% 1,710 6.80 6.80 6.72
20 BCG 8.8 7.7 8.3 8.3 0 0% 1,540,340 14,040 2,550 8.25 8.30 7.80
21 BFC 15.7 13.7 14.7 14.6 -0.1 -0.68% 8,580 4,930 14.90 14.90 14.55
22 BHN 83.8 73 78.4 77.4 -1 -1.28% 1,190 330 74.10 77.90 74.10
23 BIC 27.1 23.6 25.4 26 0.7 2.56% 16,800 1,000 11,800 24.05 26 23.80
24 BID 43.3 37.7 40.5 39.4 -1.1 -2.72% 702,050 1,970 13,260 40.30 40.30 39.40
25 BMC 15.5 13.5 14.5 14.7 0.2 1.03% 10,420 3,640 470 14.30 14.80 14.10
26 BMI 27.9 24.3 26.1 25.9 -0.2 -0.58% 20,630 4,000 25.70 26 25.50
27 BMP 55.7 48.5 52.1 51.9 -0.2 -0.38% 47,960 3,290 490 52.10 52.40 51.80
28 BRC 10.3 8.9 9.6 9.6 0 0% 0 9.60 9.60 9.60
29 BSI 7.5 6.5 7 7 0 0% 870 7 7 7
30 BTP 13.2 11.5 12.3 12.2 -0.2 -1.22% 1,540 12.20 12.20 12.15
31 BTT 39.7 34.6 37.1 34.6 -2.5 -6.74% 4,210 39.65 39.65 34.60
32 BVH 75.2 65.4 70.3 68.5 -1.8 -2.56% 88,870 12,130 15,490 70.90 70.90 68.50
33 BWE 26 22.6 24.3 24.3 0 0% 78,500 26,480 24.40 24.40 24
34 C32 22.3 19.4 20.8 20.8 0 0% 64,160 25,070 21.10 21.20 20.80
35 C47 12.3 10.7 11.5 11.3 -0.2 -1.74% 17,730 11.50 11.50 11
36 CAV 60.9 53.1 57 57 0 0% 420 57 57 56
37 CCI 14.4 12.6 13.5 13.5 0 0% 0 13.50 13.50 13.50
38 CCL 8.4 7.3 7.9 7.3 -0.6 -6.98% 188,270 3,930 7.69 7.86 7.33
39 CDC 17.5 15.3 16.4 16.4 0 0% 0 16.40 16.40 16.40
40 CEE 16.0 14.0 15.0 15 0.1 0.33% 48,450 105,560 14.70 15 14
41 CHP 21.6 18.8 20.2 20.3 0.1 0.50% 14,790 20.20 20.30 20.20
42 CIG 2.5 2.2 2.3 2.2 -0.2 -6.93% 14,560 2.31 2.31 2.15
43 CII 25.7 22.4 24 23 -1 -4.17% 467,850 705,000 14,150 257,780 24 24 22.85
44 CLC 36.0 31.3 33.6 32.8 -0.8 -2.38% 3,970 70 33 33 32.70
45 CLG 4.5 3.9 4.2 3.9 -0.3 -6.95% 271,740 4.17 4.17 3.88
46 CLL 27.9 24.3 26.1 26.1 0 0% 0 26.05 26.05 26.05
47 CLW 20.1 17.5 18.8 18.8 0 0% 0 18.80 18.80 18.80
48 CMG 40.4 35.2 37.8 37 -0.8 -2.12% 43,940 1,800 7,600 37.80 37.90 37
49 CMV 11.5 10 10.8 10.8 0 0% 0 10.75 10.75 10.75
50 CMX 16.0 14.0 15.0 16.0 1 6.69% 48,760 15.60 15.95 15.60
51 CNG 24.8 21.6 23.2 23 -0.2 -0.65% 12,840 9,100 23.25 23.80 23
52 COM 55.6 48.4 52 54 2 3.85% 5,880 150 54.40 54.50 53
53 CRC 14.4 12.6 13.5 13.5 0.1 0.37% 41,680 13.45 13.60 13.20
54 CRE 25.8 22.5 24.1 24.1 -0.1 -0.21% 138,940 12,350 24.10 24.15 24
55 CSM 15.4 13.4 14.4 14.5 0.1 0.69% 20,020 500 14.20 14.50 14.20
56 CSV 22.5 19.6 21 21.1 0.1 0.48% 63,910 21 21.35 20.50
57 CTD 67.9 59.1 63.5 63 -0.5 -0.79% 50,170 6,480 200 63.50 63.70 62.80
58 CTF 23.5 20.5 22.0 22.7 0.8 3.42% 214,660 880 22.30 23 21.45
59 CTG 21.9 19.1 20.5 19.8 -0.7 -3.18% 3,939,590 83,000 30,150 7,020 20.40 20.45 19.80
60 CTI 24.4 21.3 22.8 22.3 -0.5 -2.19% 286,130 880 22.60 22.60 21.90
61 CTS 8.4 7.3 7.9 7.9 0.0 0.13% 5,140 5,000 7.89 7.90 7.60
62 CVT 22.1 19.3 20.7 20.5 -0.2 -0.97% 62,870 1,120 20.60 20.85 20.35
63 D2D 87.3 75.9 81.6 75.9 -5.7 -6.99% 513,470 3,510 3,190 81.30 81.60 75.90
64 DAG 7.1 6.1 6.6 6.5 -0.2 -2.27% 169,010 6.59 6.63 6.40
65 DAH 10.3 8.9 9.6 9.8 0.2 2.08% 1,273,600 31,080 9.60 9.80 9.60
66 DAT 18.7 16.3 17.5 17.5 0 0% 0 17.50 17.50 17.50
67 DBC 25.6 22.3 23.9 24.2 0.3 1.26% 111,210 2,600 20,350 24.20 24.50 23.90
68 DBD 62.8 54.6 58.7 58.1 -0.6 -1.02% 47,650 58.60 58.70 57.50
69 DCL 24.6 21.4 23 23 0 0% 151,530 23 23.20 22.80
70 DCM 7.4 6.4 6.9 6.8 -0.1 -1.02% 159,130 10 6.86 6.90 6.80
71 DGW 25.3 22.0 23.6 23 -0.6 -2.54% 443,600 50 25,410 23.70 24.20 23
72 DHA 33.1 28.8 30.9 32.5 1.6 5.18% 12,170 2,670 30.45 32.50 30.45
73 DHC 42.5 37.0 39.7 41.3 1.6 4.03% 479,370 12,470 3,400 39.75 41.30 39.55
74 DHG 99.7 86.7 93.2 94 0.8 0.86% 5,530 1,430 280 93.20 94.40 93.20
75 DHM 3.9 3.4 3.7 3.7 -0.0 -0.54% 9,930 3.45 3.68 3.44
76 DIC 2.3 2.0 2.1 2.2 0.1 2.36% 336,430 2.19 2.24 2.11
77 DIG 14 12.2 13.1 13.2 0.1 0.38% 601,600 3,080 13.15 13.25 12.80
78 DLG 1.6 1.4 1.5 1.5 -0.1 -3.97% 5,133,110 3,550 58,650 1.51 1.52 1.45
79 DMC 77 67 72 72 0 0% 760 50 70 72 70
80 DPG 48.8 42.5 45.7 42.7 -3.0 -6.46% 209,920 1,750 4,060 45.60 46.20 42.70
81 DPM 13.9 12.1 13.0 12.8 -0.2 -1.16% 168,660 22,000 11,430 13 13.10 12.80
82 DPR 44.2 38.5 41.3 40.9 -0.4 -0.97% 110,780 178,100 950 1,660 41.30 41.30 40.50
83 DQC 17.2 15 16.1 16 -0.1 -0.62% 9,930 16 16.20 16
84 DRC 24.4 21.3 22.8 22.3 -0.5 -2.19% 256,000 10,000 9,060 22.80 22.80 22.10
85 DRH 4.9 4.3 4.6 4.4 -0.2 -4.35% 203,500 500 19,960 4.65 4.65 4.40
86 DRL 57.7 50.3 54 54.5 0.5 0.93% 820 55 55 54.50
87 DSN 65.4 57 61.2 60.9 -0.3 -0.49% 4,840 61.20 61.20 60.30
88 DTA 6.4 5.6 6 6 0 0% 30 6 6 6
89 DTL 36 31.3 33.7 33.7 0 0% 0 33.65 33.65 33.65
90 DTT 14.4 12.6 13.5 13.5 0 0% 0 13.50 13.50 13.50
91 DVP 40.4 35.2 37.8 37.9 0.1 0.26% 15,360 20 300 37.20 38 37.20
92 DXG 15.1 13.2 14.2 14 -0.2 -1.06% 1,083,370 462,300 15,430 14.35 14.35 14
93 DXV 4.4 3.8 4.1 4.3 0.2 4.88% 610 3.91 4.30 3.91
94 E1VFVN30 15.8 13.7 14.8 14.7 -0.1 -0.68% 575,360 300,000 562,170 566,250 14.75 14.78 14.58
95 EIB 18.3 16.0 17.1 16.7 -0.5 -2.63% 21,760 120 17.10 17.10 16.65
96 ELC 6.1 5.3 5.7 5.5 -0.1 -2.47% 24,860 5.66 5.66 5.28
97 EMC 12.4 10.8 11.6 11.6 0 0% 0 11.55 11.55 11.55
98 EVE 11.6 10.1 10.9 10.9 0 0% 2,280 10 10.70 10.85 10.65
99 EVG 2.9 2.5 2.7 2.7 0 0% 355,340 2.68 2.72 2.64
100 FCM 7.2 6.3 6.7 6.6 -0.2 -2.53% 550 6.31 6.55 6.31
101 FCN 10.6 9.2 9.9 9.5 -0.4 -4.23% 309,980 7,000 9,290 9.99 10 9.40
102 FDC 13.1 11.4 12.2 12.2 0 0% 0 12.20 12.20 12.20
103 FIR 47.7 41.5 44.6 44.4 -0.3 -0.56% 63,820 44.55 44.80 44.35
104 FIT 5.4 4.7 5.1 5.3 0.2 4.35% 1,399,620 22,720 12,170 5.06 5.29 5.06
105 FLC 5.0 4.3 4.7 4.4 -0.2 -4.52% 13,252,620 37,740 289,650 4.65 4.68 4.39
106 FMC 29.1 25.3 27.2 27.2 -0.1 -0.18% 51,570 13,280 1,000 27.20 27.25 27.15
107 FPT 60.3 52.5 56.4 54.6 -1.8 -3.19% 1,992,380 40,000 56.50 56.50 54.60
108 FRT 28.8 25.1 26.9 27.7 0.8 2.97% 44,190 17,690 110 27 27.90 26.90
109 FTM 3.1 2.7 2.9 2.7 -0.2 -5.52% 603,920 2.89 2.89 2.70
110 FTS 13.9 12.1 13 12.3 -0.7 -5.38% 45,730 350 13 13 12.30
111 FUCTVGF1 12.7 11.1 11.9 11.9 0 0% 0 11.90 11.90 11.90
112 FUCTVGF2 11.9 10.4 11.1 11.1 0 0% 0 11.10 11.10 11.10
113 FUCVREIT 8.5 7.4 7.9 7.4 -0.5 -6.57% 1,420 780 7.91 7.91 7.36
114 FUESSV50 13.8 12.0 12.9 12.8 -0.1 -0.54% 231,480 130 103,100 12.87 12.87 12.80
115 GAB 11.5 10 10.8 10.8 0 0% 147,200 10.75 10.75 10.25
116 GAS 107.5 93.5 100.5 98 -2.5 -2.49% 497,220 133,710 185,450 101 101.40 96.50
117 GDT 35.0 30.5 32.7 32.6 -0.2 -0.46% 8,210 32.50 32.60 32.50
118 GEG 29.6 25.8 27.7 27.7 0 0% 479,800 27.70 27.90 27.60
119 GEX 21.6 18.8 20.2 20 -0.2 -0.74% 643,310 1,000,000 262,950 20.25 20.25 19.50
120 GIL 19.8 17.3 18.5 18.4 -0.2 -0.81% 26,750 600 18.50 18.85 18.20
121 GMC 20.6 18.0 21.4 20.4 -1.1 -4.91% 2,540 20.60 20.60 20
122 GMD 25.4 22.1 23.8 23.5 -0.3 -1.05% 129,840 23.85 23.90 23.40
123 GSP 12.1 10.6 13.6 11.3 -2.3 -16.91% 9,280 10 11.70 11.70 10.70
124 GTA 13.3 11.6 12.4 12.5 0.1 0.81% 10 12.50 12.50 12.50
125 GTN 22.5 19.6 21 20.9 -0.1 -0.48% 353,190 110 59,350 21 21.20 20.80
126 HAG 4.1 3.6 3.9 3.6 -0.2 -5.71% 3,852,370 270,000 62,000 806,970 3.89 3.89 3.62
127 HAH 13.5 11.8 12.6 12.4 -0.2 -1.59% 94,100 140,000 49,500 50 12.60 12.60 12.35
128 HAI 2.6 2.2 2.4 2.5 0.2 6.28% 6,869,950 63,220 1,500 2.46 2.55 2.40
129 HAP 3.6 3.1 3.3 3.3 0 0% 11,270 3.33 3.36 3.32
130 HAR 4.0 3.5 3.8 3.8 0.0 0.27% 162,710 10,000 3.73 3.82 3.73
131 HAS 7.8 6.8 7.3 7.3 0 0% 10 7.30 7.30 7.30
132 HAX 18.6 16.2 17.4 17.4 0 0% 222,600 87,700 20,250 17.45 17.65 17.30
133 HBC 12.1 10.6 11.3 11.5 0.2 1.77% 1,496,030 4,590 52,470 11.65 11.80 11.45
134 HCD 3.8 3.3 3.6 3.5 -0.1 -2.82% 1,826,450 3.55 3.55 3.31
135 HCM 25 21.8 23.4 23.2 -0.2 -0.85% 794,530 5,900 132,440 23.60 23.65 23.15
136 HDB 28.4 24.7 26.5 25.6 -1.0 -3.58% 954,080 237,000 5,000 273,740 26.50 26.50 25.55
137 HDC 24 20.9 22.5 22.1 -0.4 -1.78% 339,690 7,160 22.40 22.40 22
138 HDG 35.7 31.1 33.4 32.9 -0.6 -1.65% 400,150 5,500 33.60 33.75 32.20
139 HHS 3.5 3.0 3.3 3.2 -0.0 -0.92% 291,130 362,000 3.28 3.28 3.19
140 HID 2.3 2.0 2.2 2.2 -0.0 -0.46% 280,470 207,660 2.29 2.29 2.13
141 HII 10.9 9.5 10.2 10 -0.2 -1.96% 111,390 10.20 10.20 10
142 HMC 12.4 10.8 11.6 11.5 -0.2 -1.29% 810 700 11.55 11.60 11.40
143 HNG 15.6 13.6 14.6 14.6 -0.1 -0.34% 355,670 1,070,000 1,040 11,490 14.55 14.55 14.25
144 HOT 54.4 47.4 50.9 50.9 0 0% 0 50.90 50.90 50.90
145 HPG 24.4 21.3 22.9 23.0 0.1 0.44% 9,096,550 1,801,130 195,120 22.85 23.20 22.85
146 HPX 27.8 24.2 26 26.3 0.3 1.15% 272,250 30,000 26.30 26.35 26.25
147 HQC 1.1 1.0 1.0 1 -0.0 -1.96% 4,627,580 18,300 1.02 1.02 0.99
148 HRC 46 40 43 46 3 6.98% 230 46 46 46
149 HSG 8.3 7.2 7.8 7.9 0.1 0.90% 3,884,610 2,750 83,560 7.86 7.99 7.78
150 HSL 8.1 7.1 7.6 7.6 0.0 0.13% 164,330 7.50 7.72 7.50
151 HT1 15.7 13.7 14.7 14.6 -0.2 -1.02% 200,290 94,030 1,050 14.70 14.70 14.10
152 HTI 12.1 10.6 11.4 11.8 0.5 3.96% 2,690 2,690 11.80 11.80 11.80
153 HTL 20 17.4 18.7 18.4 -0.3 -1.60% 80 17.50 18.40 17.50
154 HTN 19 16.6 17.8 17.8 -0.1 -0.28% 65,250 30,880 17.80 17.80 17.65
155 HTT 1.2 1.1 1.2 1.2 0.0 3.45% 16,180 1.10 1.22 1.10
156 HTV 15.0 13.1 14 13.9 -0.2 -1.07% 50 20 13.80 13.85 13.80
157 HU1 8.6 7.4 8 8 0 0% 0 8 8 8
158 HU3 8.3 7.3 7.8 7.8 0 0% 4,510 800 7.90 7.90 7.63
159 HUB 20.5 17.9 19.2 19.2 0 0% 0 19.15 19.15 19.15
160 HVG 9.1 7.9 8.5 8.6 0.1 0.94% 743,040 6,220 107,000 8 8.70 8
161 HVH 19.3 16.8 18.1 17.8 -0.3 -1.39% 170,490 18.05 18.10 17.55
162 HVN 37.4 32.6 35.0 35.1 0.2 0.43% 585,250 95,000 490,560 5,080 35 35.15 34.50
163 HVX 3.9 3.4 3.6 3.8 0.2 4.97% 10 3.80 3.80 3.80
164 IBC 22.1 19.3 20.7 20.5 -0.2 -0.97% 131,650 3,030 20.70 20.85 19.35
165 IDI 5.6 4.9 5.2 5.2 -0.1 -1.53% 434,970 110 5.21 5.24 5.13
166 IJC 16.1 14.0 15 14.8 -0.3 -1.67% 270,670 83,000 19,000 15.20 15.20 14.75
167 ILB 18.1 15.8 16.9 17.0 0.1 0.30% 350 16.50 16.95 16.50
168 IMP 58.3 50.7 54.5 54.5 0 0% 11,790 54 55 54
169 ITA 3.3 2.9 3.1 3.0 -0.1 -3.55% 3,607,040 12,000 730 3.08 3.08 2.99
170 ITC 17.9 15.6 16.7 15.8 -0.9 -5.39% 4,770 15.80 15.80 15.80
171 ITD 11 9.6 10.3 10.4 0.1 0.97% 1,100 10.20 10.40 10.20
172 JVC 4.5 3.9 4.2 4.2 0 0% 464,440 4.20 4.25 4.16
173 KBC 16.4 14.3 15.4 15.3 -0.1 -0.33% 1,069,880 205,220 15,000 15.50 15.50 15.30
174 KDC 21.0 18.3 19.6 19.3 -0.3 -1.53% 33,130 1,440 300 19.60 19.60 19.20
175 KDH 28.2 24.6 26.4 26.4 0 0% 416,910 199,000 105,630 26.40 26.50 26.35
176 KHP 10.0 8.7 9.3 9.3 0 0% 640 520 640 9.34 9.34 9.34
177 KMR 2.8 2.4 2.6 2.6 -0.0 -0.38% 5,500 2.63 2.63 2.59
178 KOS 29.9 26.0 27.9 27.6 -0.3 -1.08% 88,380 270,000 28.30 28.50 27.20
179 KPF 26.5 23.1 24.8 24.9 0.1 0.40% 10 24.90 24.90 24.90
180 KSB 18.2 15.9 17 16.9 -0.1 -0.59% 178,630 35,500 17.20 17.20 16.50
181 L10 17.0 14.8 15.9 17.0 1.1 6.94% 570 14.80 16.95 14.80
182 LAF 10.4 9.0 9.7 9.7 -0.0 -0.21% 50 9.70 9.70 9.70
183 LBM 30.9 26.9 28.9 29.6 0.7 2.25% 2,010 20 29.50 29.55 27.25
184 LCG 8.9 7.8 8.3 8.3 0 0% 519,620 300,000 8.34 8.34 8.16
185 LCM 0 0 0.9 0.9 -0.1 -6.45% 281,450 8,540 0.93 0.94 0.87
186 LDG 9.3 8.1 8.7 8.5 -0.2 -2.07% 1,296,490 99,820 8.70 8.81 8.45
187 LEC 17.1 14.9 16 17 1 6.25% 1,810 17.05 17.10 15
188 LGC 41.7 36.3 39 39 0 0% 0 39 39 39
189 LGL 9.8 8.6 9.2 8.6 -0.6 -6.42% 20,430 9.20 9.20 8.60
190 LHG 16.5 14.4 15.4 15.3 -0.2 -0.97% 134,390 1,670 15.40 15.50 15.25
191 LIX 46 40 43 44.4 1.4 3.26% 16,820 500 44.30 44.40 43.50
192 LM8 23 20 21.5 21.5 0 0% 0 21.50 21.50 21.50
193 LMH 13.5 11.8 12.6 12.6 0 0% 39,950 12.55 12.60 12.55
194 LSS 4.8 4.2 4.5 4.4 -0.0 -0.89% 540 4.38 4.44 4.38
195 MBB 23.7 20.6 22.2 21.4 -0.8 -3.39% 3,459,040 120 22.15 22.35 21.40
196 MCG 2.1 1.8 1.9 1.9 -0.0 -1.04% 5,650 1.90 1.91 1.85
197 MCP 15.8 13.8 14.8 14.2 -0.6 -4.05% 10 14.20 14.20 14.20
198 MDG 12.0 10.5 11.2 10.6 -0.6 -5.36% 1,360 11.85 11.85 10.45
199 MHC 3.5 3.1 3.3 3.5 0.2 4.55% 200 3.30 3.45 3.30
200 MSH 58.8 51.2 55 54.3 -0.7 -1.27% 9,010 1,910 55 55 54
201 MSN 74.9 65.1 70 69 -1 -1.43% 273,550 509,050 38,170 23,910 70.50 70.50 69
202 MWG 116.6 101.4 109 108.4 -0.6 -0.55% 642,170 109.40 109.80 108.40
203 NAF 23.1 20.1 21.6 22.7 1.1 5.09% 120,680 21.80 22.80 21.50
204 NAV 12.1 10.6 11.3 12.1 0.8 6.64% 1,710 10 600 12 12.05 12
205 NBB 22.2 19.3 20.8 20.7 -0.1 -0.24% 30,400 20.55 20.70 20.40
206 NCT 75.4 65.6 70.5 70.6 0.1 0.14% 9,860 7,040 70.50 71 70
207 NKG 6.5 5.6 6.1 6.1 0.0 0.66% 283,230 200 6.06 6.10 6.05
208 NLG 29.5 25.7 27.6 27.7 0.1 0.18% 198,330 27.60 27.75 27.45
209 NNC 51.3 44.6 48.0 47.4 -0.6 -1.25% 5,110 230 1,200 47.40 47.50 47.35
210 NSC 93 81 87 84.9 -2.1 -2.41% 1,290 40 81.20 84.90 81.10
211 NT2 24.2 21.1 22.6 22.5 -0.1 -0.44% 112,400 600,000 500 21,840 22.60 22.60 22.35
212 NTL 24.9 21.7 23.3 22.3 -1.1 -4.51% 171,160 3,760 23.35 23.50 22.20
213 NVL 60.7 52.9 56.8 56.1 -0.7 -1.23% 224,230 495,000 210 50,000 56 57 55.90
214 NVT 8.4 7.3 7.9 7.5 -0.4 -4.94% 5,670 8.40 8.44 7.36
215 OGC 4.0 3.5 3.8 3.7 -0.1 -2.39% 616,910 1,000 3,100 3.72 3.79 3.51
216 OPC 48.2 41.9 45 45 0 0% 0 45 45 45
217 PAC 28.6 24.9 26.7 26.9 0.2 0.56% 27,260 26.80 26.95 26.75
218 PAN 30.5 26.6 28.5 28 -0.5 -1.75% 18,880 2,790 28.50 28.50 28
219 PC1 19.5 17.0 18.2 17.5 -0.7 -3.85% 176,800 5,400 2,200 18.20 18.30 17.50
220 PDN 72.9 63.5 68.2 65 -3.2 -4.69% 50 71.50 71.50 65
221 PDR 27.7 24.1 25.9 26 0.1 0.39% 712,150 26 26.10 25.90
222 PET 8.2 7.1 7.7 7.6 -0.0 -0.26% 10,350 70 240 7.61 7.80 7.61
223 PGC 14.8 12.9 13.8 13.8 0 0% 13,670 4,000 5,500 13.70 13.90 13.60
224 PGD 35.8 31.2 33.5 35.8 2.3 6.87% 130,530 34,480 35.80 35.80 33.50
225 PGI 18.1 15.8 17.0 16.1 -0.9 -5.01% 470 16.10 16.10 16.10
226 PHC 12.2 10.7 11.4 11.3 -0.1 -0.88% 184,320 11.55 11.60 11.20
227 PHR 60.7 52.9 56.8 54 -2.8 -4.93% 571,820 2,006,030 19,850 56.90 56.90 53
228 PIT 3.8 3.3 3.6 3.4 -0.2 -6.13% 30 3.37 3.37 3.37
229 PJT 12.0 10.5 11.2 11.2 0 0% 190 11.20 11.20 11.20
230 PLP 10.4 9.0 9.7 10.0 0.3 3% 11,180 1,470 9.99 9.99 9.10
231 PLX 61.6 53.6 57.6 56.7 -0.9 -1.56% 136,100 220 27,470 57.80 58.10 56.70
232 PME 56.1 48.9 52.5 51 -1.5 -2.86% 6,550 52 52 51
233 PMG 20.1 17.5 18.8 20 1.3 6.67% 8,690 18.75 20 18.75
234 PNC 12.8 11.2 12 12 0 0% 0 12 12 12
235 PNJ 86.8 75.6 81.2 80 -1.2 -1.48% 339,850 50,000 81.80 81.80 80
236 POM 6.4 5.6 6 6 0 0% 0 6 6 6
237 POW 13.7 12.0 12.8 12.6 -0.2 -1.56% 1,412,320 140,000 206,160 62,190 12.80 13.15 12.50
238 PPC 29.7 25.9 27.8 28.1 0.3 1.08% 292,080 64,380 8,570 28 28.60 27.60
239 PTB 78.6 68.4 73.5 73.4 -0.1 -0.14% 67,300 35,140 5,070 74.50 74.50 73.20
240 PTC 6.4 5.6 6 6.3 0.3 5% 100 6.30 6.30 6.30
241 PTL 4.7 4.1 4.4 4.1 -0.2 -5.52% 5,020 4.11 4.50 4.11
242 PVD 16.5 14.4 15.5 15.1 -0.4 -2.59% 1,863,960 270,000 2,090 109,870 15.50 15.50 14.85
243 PVT 18.6 16.2 17.4 17.2 -0.3 -1.44% 417,930 244,000 248,120 17.35 17.40 17
244 PXI 2.6 2.2 2.4 2.2 -0.2 -6.67% 10,970 2.43 2.45 2.24
245 PXS 6.3 5.5 5.9 5.9 -0.0 -0.17% 25,250 6 6 5.70
246 PXT 1.9 1.7 1.8 1.7 -0.1 -6.67% 9,670 1.68 1.68 1.68
247 QBS 3.1 2.7 2.9 2.9 0 0% 29,740 2.90 2.90 2.82
248 QCG 4.7 4.1 4.4 4.3 -0.1 -1.15% 79,840 4.39 4.39 4.25
249 RAL 77.7 67.7 72.7 72 -0.7 -0.96% 1,720 1,300 72.70 72.70 72
250 RDP 8.6 7.5 8.1 8.1 0.1 0.62% 310 7.50 8.10 7.50
251 REE 38.7 33.7 36.2 35.8 -0.4 -0.97% 471,110 36.15 36.40 35.80
252 RIC 6.0 5.2 5.6 5.6 0 0% 0 5.63 5.63 5.63
253 ROS 26 22.6 24.3 24.5 0.2 0.82% 34,840,650 10,120,000 123,000 2,646,840 24 24.50 23.75
254 S4A 29.4 25.6 27.5 28 0.5 1.82% 10 28 28 28
255 SAB 241.8 210.2 226 229 3 1.33% 22,650 26,000 16,570 4,390 226 230 226
256 SAM 8.7 7.5 8.1 8.1 -0.0 -0.12% 65,680 10 8.05 8.08 8.05
257 SAV 9.7 8.4 9.1 9 -0.1 -0.55% 49,240 25,900 9.03 9.41 9
258 SBA 16.2 14.1 15.1 15.1 0 0% 18,440 15.10 15.30 15
259 SBT 20 17.4 18.7 18.6 -0.2 -0.80% 1,096,060 1,800,000 9,600 18.70 18.70 18.45
260 SBV 7.7 6.7 7.2 7.5 0.3 4.17% 14,800 7.10 7.50 7
261 SC5 24.3 21.2 22.8 23.8 1 4.40% 1,030 21.25 23.75 21.25
262 SCD 30.4 26.5 28.4 27.5 -0.9 -3.17% 2,550 29,430 27.50 27.50 27.50
263 SCR 6.1 5.3 5.7 5.6 -0.1 -1.40% 944,550 357,400 10,000 5.76 5.77 5.62
264 SCS 148.7 129.3 139 139 0 0% 15,710 14,280 8,960 139 139 137.30
265 SFC 26.4 23 24.7 25.1 0.4 1.62% 1,410 23 25.70 23
266 SFG 7.1 6.2 6.7 6.5 -0.2 -3.01% 48,490 6.80 6.80 6.45
267 SFI 24.2 21.1 22.6 23.4 0.8 3.32% 300 300 23 23.35 23
268 SGN 92 80 86 80.3 -5.7 -6.63% 2,790 100 790 82.20 82.20 80.30
269 SGR 19 16.6 17.8 17.8 0 0% 610 16.60 17.80 16.60
270 SGT 5.5 4.8 5.2 5.5 0.3 6.21% 3,410 5.40 5.51 5.25
271 SHA 4.9 4.3 4.6 4.4 -0.2 -4.13% 4,740 30 4.41 4.41 4.41
272 SHI 9.6 8.3 9.0 8.9 -0.1 -0.67% 240,000 8.97 8.97 8.79
273 SHP 22.6 19.7 21.1 22.6 1.5 6.87% 10 22.55 22.55 22.55
274 SII 19.3 16.8 18 18 0 0% 0 18 18 18
275 SJD 22.8 19.9 21.3 21.2 -0.2 -0.70% 77,820 5,500 21.30 21.40 20
276 SJF 2.3 2.0 2.2 2.2 0.1 2.28% 265,940 2.18 2.34 2.18
277 SJS 17.9 15.6 16.7 16.1 -0.6 -3.59% 303,990 2,000 64,220 16.60 17.10 15.90
278 SKG 11.9 10.4 11.2 11.1 -0.1 -0.90% 83,870 29,780 11.15 11.20 11.05
279 SMA 13 11.3 12.2 13 0.9 7% 120,070 12.15 13 12.15
280 SMB 41.7 36.3 39 38.9 -0.1 -0.26% 22,970 3,000 38.20 38.90 38.20
281 SMC 11.5 10 10.8 10.6 -0.2 -1.86% 800 10.45 10.55 10.45
282 SPM 13.4 11.7 12.5 12 -0.5 -4% 1,430 12.65 12.65 11.80
283 SRC 19.8 17.3 18.5 18.9 0.4 2.16% 5,040 18.60 18.90 18.40
284 SRF 15.4 13.4 14.4 14.2 -0.2 -1.39% 300 270,000 14.60 14.70 13.60
285 SSC 68.3 59.5 63.9 63.9 0 0% 0 63.90 63.90 63.90
286 SSI 21.2 18.5 19.8 19.5 -0.3 -1.52% 1,531,820 69,160 259,250 19.80 19.95 19.50
287 ST8 17.2 15 16.1 16.8 0.7 4.35% 3,540 15 16.80 15
288 STB 10.8 9.4 10.1 10 -0.1 -0.99% 3,128,820 10,050 721,920 10.10 10.15 10
289 STG 15.4 13.4 14.4 14.5 0.1 0.69% 17,010 14.50 15 14.50
290 STK 19 16.6 17.8 17.3 -0.5 -2.81% 33,550 1,000 17,000 17.60 18 17.30
291 SVC 41.7 36.3 39 40 1 2.56% 10,040 380 39 40 36.30
292 SVI 67.7 58.9 63.3 63.3 0 0% 0 63.30 63.30 63.30
293 SVT 8.6 7.5 8.0 8.0 0 0% 0 8.01 8.01 8.01
294 SZC 18.3 16.0 17.1 16.5 -0.6 -3.51% 362,930 17.25 17.25 16
295 SZL 49.6 43.2 46.4 43.2 -3.2 -6.80% 273,350 3,870 45.50 46.10 43.15
296 TAC 25.1 21.9 23.5 23.8 0.3 1.28% 320 23 23.80 23
297 TBC 26 22.6 24.3 24.8 0.5 2.06% 3,100 100 24.30 24.80 24.30
298 TCB 24.5 21.3 22.9 22.7 -0.2 -0.87% 1,156,110 1,145,000 22.95 23.05 22.60
299 TCD 10.3 9.0 9.6 10.2 0.6 5.81% 3,520 10.25 10.30 9.65
300 TCH 30.7 26.7 28.7 28 -0.7 -2.27% 1,863,640 140 115,240 28.75 28.80 27.90
301 TCL 30.5 26.6 28.5 28.5 -0.1 -0.18% 6,140 20 300 28.95 28.95 28.10
302 TCM 21.3 18.6 20.0 19.5 -0.5 -2.51% 305,420 19.95 20.05 19.45
303 TCO 14.0 12.2 13.1 13.1 0 0% 0 13.05 13.05 13.05
304 TCR 2.4 2.1 2.2 2.2 0 0% 3,710 2.29 2.29 2.07
305 TCT 44.5 38.7 41.6 44.5 2.9 6.85% 20 44.45 44.45 44.45
306 TDC 8.9 7.8 8.4 8.3 -0.1 -0.60% 45,490 8.35 8.35 8.15
307 TDG 2.0 1.7 1.9 1.9 0.0 0.54% 43,860 1.87 1.88 1.83
308 TDH 10.5 9.1 9.8 9.7 -0.2 -1.53% 385,840 53,090 7,040 9.87 9.87 9.65
309 TDM 28.8 25.1 26.9 26.5 -0.4 -1.49% 62,420 29,500 26.90 26.90 26
310 TDW 25.1 21.9 23.5 23.5 0 0% 50 50 23.50 23.50 23.50
311 TEG 6.1 5.3 5.7 5.6 -0.1 -1.06% 310 5.68 5.68 5.62
312 TGG 1.9 1.7 1.8 1.8 -0.0 -1.10% 107,530 1.81 1.81 1.78
313 THG 46 40 43 43 0 0% 20 43 43 43
314 THI 30.5 26.6 28.5 28.5 0 0% 5,230 26.65 28.50 26.60
315 TIP 24.1 21.0 22.5 21.9 -0.6 -2.67% 7,510 22.90 22.90 21.90
316 TIX 30.3 26.4 28.4 29 0.7 2.29% 10 29 29 29
317 TLD 4.8 4.2 4.5 4.5 -0.0 -0.67% 144,590 4.50 4.58 4.47
318 TLG 43.2 37.6 40.4 40.3 -0.1 -0.25% 11,180 10 6,960 40.40 40.40 39.50
319 TLH 4.6 4 4.3 4.3 -0.0 -0.47% 49,500 660 4.07 4.30 4.07
320 TMP 38.0 33.1 35.5 35.5 0 0% 0 35.50 35.50 35.50
321 TMS 30.6 26.6 28.6 28.4 -0.2 -0.70% 2,370 28.50 28.50 28.40
322 TMT 5.2 4.6 4.9 4.6 -0.3 -6.95% 12,970 5.20 5.20 4.55
323 TN1 65.2 56.8 61 61 0 0% 1,500 59 61 59
324 TNA 25.1 21.9 23.5 23.4 -0.1 -0.21% 522,690 250,000 9,780 3,500 23.40 23.45 23.10
325 TNC 16.1 14.0 15 15 0 0% 3,700 15 15 15
326 TNI 11.7 10.2 10.9 10.7 -0.3 -2.29% 371,660 1,040 10.90 10.95 10.60
327 TNT 1.8 1.6 1.7 1.7 -0.0 -2.35% 87,270 1.65 1.70 1.60
328 TPB 23.4 20.4 21.9 21.9 -0.1 -0.23% 187,770 4,795,568 21.90 21.90 21.70
329 TPC 10.9 9.4 10.2 10.5 0.3 2.96% 500 10.45 10.45 10.45
330 TRA 64.2 55.8 60 62 2 3.33% 160 90 59 62 59
331 TRC 41.6 36.2 38.9 38.5 -0.4 -0.90% 44,540 38 38.90 36.45
332 TS4 4.3 3.7 4.0 4.0 0 0% 10 3.99 3.99 3.99
333 TSC 2.9 2.6 2.7 2.6 -0.2 -6.93% 2,827,310 35,840 43,000 2.56 2.68 2.55
334 TTB 7.8 6.8 7.3 6.8 -0.5 -6.97% 33,840 60,000 6.81 6.81 6.81
335 TTE 16.8 14.7 15.7 15.7 0 0% 0 15.70 15.70 15.70
336 TTF 3.0 2.6 2.8 2.8 0 0% 348,980 2.80 2.90 2.79
337 TV2 90.9 79.1 85 82.3 -2.7 -3.18% 25,670 200 85.60 85.60 82.10
338 TVB 13.3 11.6 12.5 12.5 0 0% 48,260 1,580 12.30 12.45 12.30
339 TVS 13.1 11.4 12.2 12.4 0.2 1.64% 9,010 12 12.40 12
340 TVT 23.5 20.5 22.0 22.0 0 0% 930 22 22 21.95
341 TYA 14.7 12.8 13.7 13.7 0 0% 9,970 13.70 13.70 13.35
342 UDC 4.6 4.0 4.3 4.6 0.3 6.31% 510 4.01 4.55 4.01
343 UIC 39.8 34.6 37.2 38 0.8 2.15% 330 330 38 38 38
344 VAF 11.0 9.5 10.3 9.7 -0.6 -5.76% 10 9.66 9.66 9.66
345 VCB 91.2 79.4 85.3 83.5 -1.8 -2.11% 438,800 47,000 70,780 110,240 85.30 85.70 83
346 VCF 195.8 170.2 183 184.1 1.1 0.60% 10 184.10 184.10 184.10
347 VCI 36.1 31.4 33.7 33.4 -0.3 -0.89% 53,710 33.70 33.70 33.20
348 VDP 33.3 29 31.2 31.2 0 0% 0 31.15 31.15 31.15
349 VDS 8.5 7.4 7.9 7.9 0 0% 0 7.90 7.90 7.90
350 VFG 44.9 39.1 42 42 0 0% 3,610 41 42 41
351 VGC 19.6 17.1 18.4 18.4 0.1 0.27% 286,370 200,000 27,500 18.45 18.45 18.20
352 VHC 81.4 70.8 76.1 79 2.9 3.81% 151,160 63,970 25,390 79.40 79.50 78.20
353 VHM 98.3 85.5 91.9 91.9 0 0% 4,407,620 64,825 564,600 355,610 92.50 93 91.40
354 VIC 123.7 107.7 115.7 115 -0.7 -0.61% 300,040 108,530 180,290 115.50 116.30 113.80
355 VID 4.2 3.6 3.9 3.9 0.0 0.51% 2,030 880 3.65 3.95 3.65
356 VIP 5.4 4.7 5.0 4.8 -0.3 -5.36% 5,660 5 5.03 4.77
357 VIS 26.8 23.3 25 25.3 0.3 1.20% 610 25 25.40 25
358 VJC 155 134.8 144.9 146.1 1.2 0.83% 561,090 128,000 39,720 145.10 146.20 144.90
359 VMD 23 20 21.5 22.7 1.2 5.58% 20 22.70 22.70 22.70
360 VND 14.8 12.9 13.9 13.9 0 0% 186,390 1,620 17,020 13.85 13.85 13.60
361 VNE 3.8 3.3 3.5 3.5 0 0% 49,110 3.52 3.55 3.46
362 VNG 22.8 19.9 21.3 21.3 0 0% 309,600 189,110 21.30 21.40 21.20
363 VNL 15.1 13.2 14.2 15.1 1.0 6.71% 360 15.10 15.10 15.10
364 VNM 130 113 121.5 118.3 -3.2 -2.63% 1,489,150 207,840 366,670 547,500 121.50 121.50 118.30
365 VNS 14.0 12.2 13.1 13 -0.1 -0.38% 2,420 40,000 400 12.70 13.15 12.45
366 VOS 1.8 1.5 1.7 1.7 0 0% 80,740 1.74 1.74 1.64
367 VPB 21.6 18.8 20.2 19.5 -0.7 -3.23% 1,081,350 69,000 20 20.15 19.50
368 VPD 17.8 15.5 16.6 16.6 0 0% 0 16.60 16.60 16.60
369 VPG 24.5 21.3 22.9 23 0.1 0.44% 106,300 22.90 23 22.80
370 VPH 4.7 4.1 4.4 4.3 -0.2 -3.85% 7,970 4.20 4.42 4.15
371 VPI 44.9 39.1 42 42 0 0% 500,060 100,000 50 42 42.05 41.65
372 VPK 2.1 1.9 2 2 0 0% 0 2 2 2
373 VPS 11.4 10.0 10.7 11.4 0.7 6.54% 3,880 10.70 11.40 10.70
374 VRC 24.6 21.4 23 23.2 0.2 0.87% 789,940 20,000 8,000 510 23 23.40 22.70
375 VRE 36.9 32.1 34.5 34 -0.5 -1.31% 3,357,460 729,550 713,590 220,100 34.30 34.45 34
376 VSC 25.9 22.6 24.2 23.8 -0.4 -1.65% 75,130 400 19,440 24 24.05 23.80
377 VSH 23 20 21.5 22 0.5 2.33% 1,610 110 21.50 22 21.50
378 VSI 25.3 22.0 23.6 23.9 0.3 1.27% 670 500 24 24 22
379 VTB 14 12.2 13.1 14 0.9 6.87% 540 10 13.85 14 13.20
380 VTO 7.9 6.8 7.4 7.6 0.2 2.99% 1,260 7.40 7.57 7.40
381 YBM 5.6 4.9 5.3 4.9 -0.4 -6.84% 36,470 100 5.61 5.61 4.90
382 YEG 47.3 41.2 44.3 43.5 -0.8 -1.69% 17,740 50 1,160 44.25 44.25 43.30


Dữ liệu thống kê, các chỉ số, biểu đồ... trên website cophieu68.com được tính toán tự động dựa trên báo cáo tài chính, lịch sự kiện và giá giao dịch hàng ngày.
Biểu đồ được vẽ dựa trên số liệu đã điều chỉnh. Biểu đồ kỹ thuật trong giờ giao dịch được cập nhật 5 phút 1 lần.
Độ trễ dữ liệu trực tuyến 1-5 giây.
Danh sách biểu đồ, thống kê biểu đồ, các chỉ số, bộ lọc được cập nhật liên tục 5 phút một lần.

Giấy phép số: 43/GP-STTTT
Tư vấn: 0888.468.357