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
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 33.3 29 31.2 31.2 0.1 0.16% 1,167,670 6,440 31.20 31.70 31
2 AAM 11.1 9.7 10.4 10.2 -0.2 -1.92% 2,000 10.15 10.20 10.15
3 ABT 31 27 29 29 0 0% 10 29 29 29
4 ACC 22.9 20.0 21.4 21 -0.4 -1.87% 4,020 2,830 10 20.90 21 20.70
5 ACL 9.1 7.9 8.5 8.5 0 0% 110 8.54 8.54 8.49
6 ADS 19.6 17.1 18.4 18.3 -0.1 -0.27% 7,960 18.35 18.35 17.95
7 AGF 10 8.7 9.4 9.8 0.4 4.59% 8,140 9.50 9.90 9.50
8 AGM 9.6 8.4 9 9 0 0% 0 9 9 9
9 AGR 6.0 5.2 5.6 5.7 0.0 0.53% 425,180 10 50 5.62 5.70 5.50
10 AMD 9.7 8.5 9.1 9.7 0.6 6.93% 3,280,910 50 50,610 9.60 9.72 9.10
11 ANV 11.4 9.9 10.7 10.5 -0.2 -1.41% 381,020 205,000 19,000 1,000 10.65 10.65 10.30
12 APC 84.5 73.5 79 77.9 -1.1 -1.39% 17,000 2,200 79 79 77
13 APG 6.0 5.2 5.6 5.7 0.1 1.79% 459,250 5.60 5.80 5.38
14 ASM 12.5 10.9 11.7 11.5 -0.2 -1.71% 5,074,780 51,790 11.40 11.80 11.20
15 ASP 7.1 6.1 6.6 6.6 -0.0 -0.61% 50 6.55 6.55 6.55
16 ATG 3.2 2.8 3 3 0 0% 34,490 3.01 3.03 2.91
17 BBC 108.6 94.4 101.5 97.2 -4.3 -4.24% 510 97 100 97
18 BCE 6 5.2 5.6 5.6 -0.0 -0.18% 22,470 5.62 5.62 5.60
19 BCG 6.3 5.5 5.9 5.9 -0.0 -0.17% 273,820 9,770 5.92 5.92 5.90
20 BCI 35.0 30.5 32.7 34 1.3 3.98% 18,180 810 33 34 32.85
21 BFC 36.6 31.9 34.2 34.1 -0.2 -0.44% 115,350 34.20 34.40 34
22 BHN 146.5 127.5 137 137 0 0% 32,530 310 7,410 137 141.50 137
23 BIC 35.1 30.6 32.8 32.8 0 0% 1,100 990 840 32.90 32.90 32.80
24 BID 26.6 23.2 24.9 25 0.2 0.60% 642,950 50,000 130,850 11,530 25 25.15 24.55
25 BMC 16.3 14.2 15.2 15 -0.2 -1.32% 7,990 1,100 15.20 15.40 15
26 BMI 38.3 33.3 35.8 35.1 -0.7 -1.96% 57,110 15,270 17,670 36 36.20 35
27 BMP 98.6 85.8 92.2 93.2 1 1.08% 271,560 24,620 93.70 93.70 92.20
28 BRC 12 10.5 11.3 11.3 0 0% 0 11.25 11.25 11.25
29 BSI 13.3 11.6 12.4 12.2 -0.2 -1.61% 80,100 1,890 2,000 12.40 12.70 11.90
30 BTP 12.1 10.6 11.3 11.5 0.2 1.33% 16,620 11.30 11.45 11.20
31 BTT 37.6 32.7 35.2 35.2 0 0% 0 35.15 35.15 35.15
32 BVH 64 55.8 59.9 61 1.1 1.84% 758,160 318,350 258,730 61 61 59.80
33 BWE 25 21.8 23.4 23.4 0 0% 93,600 18,940 23.50 23.65 23.05
34 C32 40.6 35.3 37.9 38.2 0.3 0.79% 94,070 640 38 38.80 37.90
35 C47 14.9 13.0 13.9 14.3 0.4 2.88% 30,370 14 14.45 14
36 CAV 58.3 50.7 54.5 55 0.5 0.92% 61,680 1,970,000 1,400 1,000 54.80 55.40 54.10
37 CCI 15.8 13.8 14.8 14.8 0 0% 90 14.80 14.80 14.80
38 CCL 4.2 3.7 4.0 4.2 0.3 6.84% 967,650 8,780 4 4.22 4
39 CDC 17.4 15.2 16.3 16.4 0.1 0.61% 10,190 16.50 16.50 16.40
40 CDO 3.0 2.6 2.8 2.8 0 0% 153,270 2.78 2.83 2.76
41 CEE 27.6 24 25.8 25.5 -0.4 -1.36% 228,640 25.60 25.70 25.45
42 CHP 29.4 25.6 27.5 27.6 0.1 0.36% 28,650 27.50 27.60 27.35
43 CIG 2 1.7 1.9 2 0.1 6.95% 5,040 2 2 2
44 CII 35.6 31 33.3 34 0.7 2.10% 1,350,560 490,230 67,870 33.70 34.40 33.50
45 CLC 69.8 60.8 65.3 66 0.7 1.07% 950 930 65.30 66 63.80
46 CLG 5.9 5.1 5.5 5.6 0.1 0.91% 21,250 5.77 5.77 5.48
47 CLL 28.2 24.6 26.4 26.4 0 0% 0 26.40 26.40 26.40
48 CLW 19.6 17.1 18.3 18.3 0 0% 0 18.30 18.30 18.30
49 CMG 35.7 31.1 33.4 35.7 2.3 6.89% 588,400 31,570 2,000 34 35.70 34
50 CMT 10.9 9.4 10.2 10.4 0.3 2.46% 1,650 260 9.50 10.80 9.50
51 CMV 22.7 19.8 21.2 21.2 0 0% 0 21.20 21.20 21.20
52 CMX 5.1 4.5 4.8 4.8 0 0% 20,320 4.80 4.80 4.70
53 CNG 30.8 26.8 28.8 28.4 -0.5 -1.56% 11,440 20 28.30 28.95 28.20
54 COM 70.6 61.4 66 62.2 -3.8 -5.76% 200 62.20 62.20 62.20
55 CSM 18 15.7 16.9 16.3 -0.6 -3.26% 443,590 3,100 17 17 16.25
56 CSV 37.6 32.7 35.1 36.3 1.2 3.42% 173,070 4,580 35.10 36.80 35.10
57 CTD 238 207 222.5 216.9 -5.6 -2.52% 164,900 40,000 93,040 72,500 221 224 216.80
58 CTF 20.2 17.6 18.9 19.1 0.2 1.06% 16,330 19 19.10 17.60
59 CTG 25.1 21.9 23.5 23.3 -0.2 -0.85% 1,344,350 2,960 19,000 23.50 23.60 22.90
60 CTI 29.9 26.0 27.9 28.6 0.7 2.51% 367,500 34,440 27.90 28.60 27.90
61 CTS 11.7 10.2 10.9 11.1 0.2 1.38% 423,040 11.10 11.20 10.80
62 CVT 58.3 50.7 54.5 55.8 1.3 2.39% 961,540 150,220 2,000 54.50 56.40 54.50
63 D2D 75.1 65.3 70.2 70 -0.2 -0.28% 19,730 3,870 69.10 70 68.60
64 DAG 10.1 8.8 9.4 9.4 -0.1 -0.95% 299,890 6,000 9.40 9.47 9.35
65 DAH 4.7 4.1 4.4 4.4 -0.0 -0.46% 99,570 4.34 4.55 4.34
66 DAT 26.5 23.1 24.8 23.1 -1.7 -6.85% 130 23.20 23.20 23.10
67 DCL 25.8 22.5 24.1 24 -0.1 -0.41% 124,380 14,300 24.50 24.50 23.70
68 DCM 13.4 11.7 12.5 12.5 0 0% 793,600 10,000 12.65 12.65 12.50
69 DGW 21.9 19.1 20.5 20.5 0 0% 244,530 3,000 20.50 20.50 20.25
70 DHA 36.3 31.6 33.9 33.6 -0.4 -1.03% 24,770 33.95 33.95 33.50
71 DHC 44.4 38.6 41.5 42 0.5 1.20% 127,900 27,000 41.50 42 41.10
72 DHG 113.9 99.1 106.5 107 0.5 0.47% 70,730 8,900 107.50 107.80 106.30
73 DHM 4.0 3.5 3.8 3.7 -0.0 -0.80% 72,870 3.75 3.81 3.71
74 DIC 6.9 6 6.5 6.4 -0.0 -0.62% 11,220 6.46 6.70 6.40
75 DIG 21 18.3 19.7 20.4 0.8 3.82% 1,637,630 20,000 1,000 2,670 19.60 20.50 19.60
76 DLG 4.3 3.7 4.0 3.8 -0.2 -4.77% 3,192,470 230 3.98 3.99 3.75
77 DMC 133.7 116.3 125 120.2 -4.8 -3.84% 640 20 125 125 120.10
78 DPM 22.8 19.9 21.4 21.1 -0.3 -1.17% 302,990 7,520 97,890 21.35 21.40 21
79 DPR 41.9 36.5 39.2 38.9 -0.3 -0.64% 69,270 20 4,710 39.15 39.50 38.90
80 DQC 40.7 35.4 38 39.1 1.1 2.89% 38,180 40 38.85 39.10 37.85
81 DRC 27.4 23.9 25.7 25.2 -0.5 -1.75% 511,710 4,400 1,200 25.40 26 25.15
82 DRH 24.4 21.3 22.9 22.4 -0.5 -1.97% 713,330 3,500 22.70 23 22.40
83 DRL 52.4 45.6 49 49.4 0.4 0.71% 2,180 49 49.90 49
84 DSN 64 55.8 59.9 59.9 0 0% 8,430 59.90 60.30 59.80
85 DTA 12.1 10.6 11.3 11.2 -0.1 -0.88% 17,390 10.90 11.30 10.90
86 DTL 42.1 36.6 39.3 39.5 0.2 0.51% 1,500 39.50 39.50 39.50
87 DTT 13.4 11.7 12.5 12.5 0 0% 0 12.50 12.50 12.50
88 DVP 71.6 62.4 67 67.2 0.2 0.30% 1,290 130 100 65.80 67.60 65.70
89 DXG 21.5 18.7 20.1 20 -0.1 -0.50% 3,165,640 9,110 118,910 20.10 20.35 19.60
90 DXV 4.9 4.3 4.6 4.6 0 0% 0 4.56 4.56 4.56
91 E1VFVN30 16.3 14.2 15.3 15.4 0.1 0.92% 151,880 4,662,780 3,490 15.28 15.56 15.28
92 EIB 13.4 11.7 12.6 13 0.5 3.59% 1,693,100 15,313,545 8,500 1,000 12.60 13.40 12.60
93 ELC 16.1 14.0 15 15 0 0% 131,450 5,240 5,760 15.05 15.10 14.90
94 EMC 15.5 13.5 14.5 14.5 0.1 0.35% 24,690 1,000 15.45 15.45 14.50
95 EVE 20 17.4 18.7 19.3 0.6 2.94% 591,120 3,730 18.80 19.35 18.45
96 EVG 6.6 5.7 6.2 6.2 -0.0 -0.32% 98,840 40 6.17 6.17 6.03
97 FCM 6.7 5.9 6.3 6.4 0.1 0.95% 104,350 20,950 6.29 6.44 6.28
98 FCN 26.8 23.3 25 25.0 -0.1 -0.20% 523,330 90,000 25.40 25.40 24.70
99 FDC 28.8 25.1 26.9 26.9 0 0% 260 26.90 26.90 26.90
100 FIT 9.3 8.1 8.7 8.7 0.0 0.35% 1,952,930 100 570 8.62 8.80 8.60
101 FLC 7.3 6.3 6.8 6.8 0.0 0.29% 7,566,360 113,280 136,600 6.80 6.88 6.79
102 FMC 24.9 21.7 23.3 24 0.7 3% 353,710 73,030 23.30 24.50 23.30
103 FPT 60.7 52.9 56.8 56.1 -0.7 -1.23% 1,655,580 20,000 20,210 20,000 56.80 57.50 55.80
104 FTM 13.3 11.6 12.4 12.4 0 0% 601,310 12.40 12.40 12.25
105 FTS 12.4 10.8 11.6 11.6 -0.1 -0.43% 172,300 2,600 11.55 11.60 11.50
106 FUCTVGF1 13.5 11.8 12.6 12.6 0 0% 0 12.60 12.60 12.60
107 FUCVREIT 10.7 9.3 10 9.3 -0.7 -6.70% 70 9.33 9.33 9.33
108 FUESSV50 12.9 11.3 12.1 12.3 0.2 1.65% 35,000 12.20 12.30 12.20
109 GAS 89.1 77.5 83.3 85 1.7 2.04% 887,140 147,900 97,970 83.10 85.90 83.10
110 GDT 59 51.4 55.2 55.2 0 0% 4,920 4,510 2,510 55 55.30 54.50
111 GIL 37.1 32.3 34.7 34.6 -0.1 -0.29% 4,990 33.60 34.60 33.35
112 GMC 29.6 25.8 27.7 27.8 0.1 0.36% 1,040 110 930 27.60 27.80 27.60
113 GMD 45.7 39.8 42.7 42.6 -0.2 -0.35% 511,980 122,000 42.80 42.85 42.40
114 GSP 15.5 13.5 14.5 14.2 -0.3 -2.07% 2,210 14 14.20 14
115 GTA 16.5 14.4 15.5 16.0 0.5 3.24% 260 110 16 16 15.10
116 GTN 17.1 14.9 16.0 16 0.1 0.31% 803,210 100,000 5,450 205,200 16 16.10 15.80
117 HAG 8.2 7.2 7.7 7.8 0.1 1.69% 3,624,120 1,500,000 91,810 7.80 7.96 7.79
118 HAH 22.5 19.6 21 21.2 0.2 0.71% 71,790 60 21.05 21.20 20.90
119 HAI 8.5 7.4 7.9 8 0.1 1.14% 3,993,960 50,380 8.10 8.44 7.91
120 HAP 4.6 4.0 4.3 4.3 0 0% 1,660 350 4.26 4.30 4.25
121 HAR 10.7 9.3 10 9.7 -0.3 -3% 2,479,090 29,740 10 10.10 9.70
122 HAS 9.1 8.0 8.6 8.3 -0.3 -3.04% 29,540 3,060 7.98 8.38 7.96
123 HAX 43.2 37.6 40.4 40 -0.4 -0.99% 107,400 12,740 40.70 40.85 39.70
124 HBC 53.4 46.5 50.0 51.9 2.0 3.90% 3,712,540 65,000 19,200 58,590 50.20 52 50.20
125 HCD 9.0 7.8 8.4 8.4 0 0% 209,200 8.38 8.40 8.25
126 HCM 59.5 51.9 55.7 53.6 -2.1 -3.77% 368,050 36,070 67,150 55 55.30 52.80
127 HDC 17.5 15.3 16.4 16.4 0 0% 111,770 2,500 16.40 16.45 16
128 HDG 37.3 32.5 34.9 34.4 -0.5 -1.43% 110,460 34.95 35 34.30
129 HHS 5.1 4.4 4.7 4.8 0.1 1.69% 2,025,850 30,000 4,940 4.75 4.83 4.72
130 HID 4.6 4.0 4.3 4.2 -0.0 -0.94% 138,280 4,800 4.37 4.37 4.22
131 HII 32.3 28.1 30.2 30.6 0.4 1.32% 69,510 7,310 30 30.60 29.80
132 HLG 12.8 11.2 12.0 11.2 -0.8 -6.28% 5,040 11.20 11.20 11.20
133 HMC 13 11.3 12.2 12.3 0.2 1.23% 3,000 12.15 12.30 12.10
134 HNG 10.5 9.1 9.8 10.1 0.3 3.06% 2,528,470 165,000 1,100 9.99 10.15 9.91
135 HOT 24.7 21.5 23.1 24.7 1.6 6.94% 30 24.65 24.65 24.65
136 HPG 45.2 39.3 42.3 42.0 -0.3 -0.71% 3,948,820 448,768 1,270,530 1,193,408 42.25 42.30 41.60
137 HQC 2.9 2.5 2.7 2.7 0 0% 6,292,200 8,360 2.69 2.71 2.60
138 HRC 36.4 31.7 34 34 0 0% 15,840 15,840 34 34 34
139 HSG 27.7 24.1 25.9 25.5 -0.4 -1.55% 3,290,530 63,840 106,650 26.20 26.35 25.25
140 HT1 17.8 15.5 16.7 16.8 0.2 0.90% 422,740 9,200 16.20 16.90 16.10
141 HTI 17.7 15.4 16.5 16.6 0.1 0.30% 21,770 3,010 16.50 16.70 16.40
142 HTL 43.3 37.7 40.5 40.5 0 0% 0 40.50 40.50 40.50
143 HTT 5.3 4.6 4.9 4.9 -0.0 -0.40% 256,440 50 4.97 4.97 4.82
144 HTV 17 14.8 15.9 15.9 0 0% 30 30 15.90 15.90 15.90
145 HU1 7.9 6.9 7.4 6.9 -0.5 -6.49% 2,060 6.89 7.50 6.89
146 HU3 9.6 8.4 9.0 9.0 0 0% 0 9.01 9.01 9.01
147 HVG 8.7 7.5 8.1 8.5 0.4 4.81% 1,336,960 1,600 15,000 8.10 8.55 8.10
148 HVX 4.7 4.1 4.4 4.4 0 0% 0 4.40 4.40 4.40
149 IBC 26.3 19.5 22.9 23.5 0.6 2.62% 127,800 22.90 23.90 22.90
150 ICF 2.4 2.1 2.2 2.2 0.0 1.36% 5,630 2.08 2.23 2.05
151 IDI 14.1 12.3 13.2 13.2 0 0% 1,917,620 13.20 13.30 12.90
152 IJC 10.4 9.1 9.8 9.8 0.1 0.72% 107,920 21,560 2,000 9.75 9.90 9.75
153 IMP 70.9 61.7 66.3 66.5 0.2 0.30% 17,270 23,200 24,770 23,200 66.90 66.90 66
154 ITA 3.6 3.2 3.4 3.4 0 0% 1,789,590 200,890 3.40 3.47 3.37
155 ITC 16.3 14.2 15.2 16 0.8 5.26% 19,880 15.30 16 15.30
156 ITD 17.9 15.6 16.7 16.8 0.1 0.60% 23,060 16.65 16.80 16.50
157 JVC 4.0 3.5 3.8 3.9 0.1 2.39% 90,240 3.75 3.97 3.71
158 KAC 20.1 17.5 18.8 18.8 0 0% 520 500 20 20 18.80
159 KBC 15.1 13.2 14.1 14.2 0.1 0.71% 3,189,140 888,070 124,210 14.20 14.30 14.05
160 KDC 43 37.4 40.2 40.2 0 0% 190,270 19,800 30,420 40.20 40.50 39.60
161 KDH 30.8 26.8 28.8 28.6 -0.2 -0.69% 233,160 100,000 183,780 136,570 28.85 29.05 28.50
162 KHA 28.9 25.2 27 28 1 3.70% 2,010 10 26 28 26
163 KHP 10.5 9.2 9.9 10.0 0.1 1.02% 27,360 30 600 9.60 9.98 9.60
164 KMR 4.3 3.7 4 4 0 0% 17,110 3.95 4 3.95
165 KPF 10.0 8.7 9.3 10.0 0.7 6.98% 72,050 56,000 1,070 9.96 9.96 9.96
166 KSA 1.5 1.3 1.4 1.4 0 0% 1,238,870 25,000 1.42 1.43 1.39
167 KSB 48.2 41.9 45 45.5 0.5 1.11% 269,250 20 45.20 45.70 45
168 KSH 2.4 2.1 2.3 2.3 0.0 0.89% 51,250 2.25 2.28 2.25
169 L10 15.3 13.3 14.3 14.4 0.1 0.35% 2,200 14.80 15 14.20
170 LAF 12.6 11.0 11.8 12.6 0.8 6.81% 2,510 11.75 12.55 11.75
171 LBM 36.4 31.7 34.1 34 -0.1 -0.15% 4,890 70 2,010 34.05 34.05 32.10
172 LCG 11.1 9.7 10.4 10.5 0.1 0.96% 367,950 10,000 10.55 10.55 10.20
173 LCM 1.1 1.0 1.0 1.0 0 0% 10,340 1.10 1.10 1.04
174 LDG 19.8 17.3 18.5 18.5 0 0% 759,730 1,207,000 2,500 18.40 18.80 18.35
175 LEC 20.9 18.2 19.6 19.8 0.2 1.02% 1,280 19.55 19.75 19.55
176 LGC 21.9 19.1 20.5 20.7 0.2 0.98% 600 330 20.50 20.70 20.50
177 LGL 12.2 10.7 11.4 11.6 0.2 1.75% 103,000 11.50 11.60 11.35
178 LHG 19.2 16.7 17.9 18.1 0.2 1.12% 105,850 6,500 18 18.30 17.90
179 LIX 46.5 40.5 43.5 43 -0.5 -1.15% 40,300 43.50 43.50 43
180 LM8 22.5 19.6 21 21.5 0.5 2.38% 5,680 20 22 20
181 LSS 12.3 10.7 11.5 11.5 -0.1 -0.43% 93,090 11.50 11.60 11.40
182 MBB 26.6 23.2 24.9 24.7 -0.2 -0.80% 2,460,940 359,731 177,901 177,901 25 25.20 24.60
183 MCG 4.3 3.8 4.1 3.9 -0.1 -3.20% 77,440 4.07 4.07 3.93
184 MCP 33.2 28.9 31 31 0 0% 0 31 31 31
185 MDG 15.5 13.5 14.5 14.5 0 0% 490 14 14.50 13.50
186 MHC 7.2 6.3 6.7 6.6 -0.1 -1.78% 130,650 2,650 6.60 6.90 6.60
187 MSN 72.4 63 67.7 69 1.3 1.92% 1,561,970 991,390 1,128,860 68.60 69.80 67.30
188 MWG 138.7 120.7 129.7 128.7 -1 -0.77% 529,330 58,900 131 131.30 128.70
189 NAF 24.5 21.3 22.9 22.7 -0.2 -0.87% 51,070 23 23 22.60
190 NAV 6.2 5.4 5.8 5.8 0 0% 3,870 5.40 5.80 5.40
191 NBB 21.9 19.1 20.5 20.5 0 0% 65,530 7,600 640 20.55 20.55 20.30
192 NCT 108 94 101 101 0 0% 13,320 1,160 2,020 101 102 100
193 NKG 41.2 35.9 38.5 38.2 -0.3 -0.78% 755,130 10,740 310 38.20 38.45 38.10
194 NLG 32.1 27.9 30 31.3 1.3 4.33% 698,540 363,930 13,650 30.45 31.30 30.05
195 NNC 56.1 48.9 52.5 51.8 -0.7 -1.33% 35,420 9,670 9,270 52.30 52.30 51.80
196 NSC 123 107 115 115 0 0% 320 320 115 115 115
197 NT2 36.3 31.6 33.9 33.8 -0.1 -0.29% 332,860 194,480 35,430 34 34 33
198 NTL 10.8 9.4 10.1 10.2 0.1 0.50% 215,280 10.10 10.30 10.05
199 NVL 65.3 56.9 61.1 61.5 0.4 0.65% 1,296,410 2,880,970 5,960 130,420 61.40 62.40 61.10
200 NVT 3.0 2.6 2.8 2.8 0 0% 33,390 2.82 2.85 2.76
201 OGC 2.4 2.1 2.2 2.3 0.1 2.27% 1,178,590 2,290 2.23 2.25 2.19
202 OPC 62 54 58 59.5 1.5 2.59% 2,030 58.50 59.50 58.50
203 PAC 53.5 46.5 50 49.7 -0.3 -0.60% 81,300 400 7,310 50 51.50 49
204 PAN 38.0 33.1 35.5 35 -0.5 -1.41% 15,940 36 36.80 35
205 PC1 40.7 35.4 38 40.7 2.7 6.97% 529,820 124,520 25,060 38.50 40.65 38.50
206 PDN 101.6 88.4 95 97.7 2.7 2.84% 800 70 97.90 97.90 92
207 PDR 36.7 31.9 34.3 34.1 -0.2 -0.58% 1,055,660 220 400 34.25 34.40 34.10
208 PET 11.2 9.8 10.5 10.5 -0.1 -0.48% 130,860 10.45 10.50 10.40
209 PGC 16.6 14.5 15.6 15.1 -0.5 -2.89% 26,340 15.30 15.30 15.10
210 PGD 39.7 34.6 37.1 38 0.9 2.43% 1,010 37.95 38 37.95
211 PGI 20.6 18.0 19.3 19.4 0.2 0.78% 1,530 19.45 19.45 19.20
212 PHR 45.3 39.4 42.3 43.8 1.5 3.55% 302,030 1,000 4,550 42.20 43.80 42.20
213 PIT 6.7 5.9 6.3 6.3 0 0% 1,440 6.30 6.30 6.30
214 PJT 15.5 13.5 14.5 14.5 0.1 0.35% 10,820 110 13.50 14.50 13.50
215 PLP 26.4 23 24.7 24.5 -0.2 -0.81% 40,260 24.90 24.95 24.40
216 PLX 70.6 61.4 66 64.4 -1.6 -2.42% 661,200 84,670 152,850 147,900 66 66.50 63.90
217 PME 86.1 74.9 80.5 79.3 -1.2 -1.49% 4,440 81.60 81.60 79.10
218 PNC 39.6 34.5 37 38 1 2.70% 6,580 39 39 37.10
219 PNJ 133.7 116.3 125 122.6 -2.4 -1.92% 274,350 920 126 126.20 122.60
220 POM 17.4 15.2 16.3 16.3 0 0% 43,510 16.35 16.35 16
221 PPC 25 21.8 23.4 23.1 -0.4 -1.50% 226,530 23.40 23.50 22.90
222 PPI 2.3 2 2.2 2.1 -0.0 -0.93% 167,870 2.19 2.19 2.10
223 PTB 143.9 125.1 134.5 133 -1.5 -1.12% 68,310 11,640 134 134.60 132.70
224 PTC 6.3 5.5 5.9 5.6 -0.3 -5.08% 11,530 5.50 6.31 5.50
225 PTL 4.3 3.7 4.0 4.3 0.3 6.52% 223,570 3.99 4.26 3.99
226 PVD 21.4 18.6 20 19.3 -0.7 -3.50% 3,620,120 175,750 205,120 19.80 19.90 19.20
227 PVT 18.4 16 17.2 17.3 0.1 0.58% 188,100 122,360 17 17.30 16.80
228 PXI 2.6 2.2 2.4 2.4 0.0 0.42% 35,570 15,100 2.40 2.46 2.40
229 PXS 8.3 7.2 7.8 7.6 -0.2 -1.94% 254,410 94,270 7.75 7.76 7.60
230 PXT 4.7 4.1 4.4 4.2 -0.2 -4.55% 23,870 4.50 4.50 4.10
231 QBS 7.9 6.8 7.3 7.5 0.2 2.18% 262,080 7.31 7.59 7.30
232 QCG 14.8 12.9 13.8 14.3 0.5 3.62% 814,910 80,140 14 14.45 13.80
233 RAL 147.6 128.4 138 138 0 0% 1,950 20 139 139 136
234 RDP 20.3 17.7 19.0 18.6 -0.4 -1.85% 12,280 18.50 19 18.50
235 REE 41.8 36.4 39.1 38.1 -1 -2.56% 1,779,580 1,500 39.10 39.35 37.90
236 RIC 7.8 6.8 7.3 6.8 -0.5 -6.97% 200 160,000 160,000 160,000 6.81 6.81 6.81
237 ROS 161.4 140.4 150.9 152.2 1.3 0.86% 921,060 3,040 85,800 151 152.50 151
238 S4A 24.1 21.0 22.5 22.5 0 0% 8,710 6,000 22.50 22.50 22.50
239 SAB 350.9 305.1 328 319.4 -8.6 -2.62% 50,120 15,230 17,770 330 333 315
240 SAM 8.6 7.4 8 7.8 -0.3 -3.13% 1,210,630 3,385,000 5,000 8 8.10 7.75
241 SAV 11.3 9.9 10.6 10.4 -0.2 -1.89% 21,120 10.50 10.55 10.10
242 SBA 17.8 15.5 16.6 16.7 0.1 0.60% 33,910 16.70 16.70 16.50
243 SBT 23.5 20.5 22 21.9 -0.1 -0.45% 2,911,320 14,940 166,910 22.25 22.30 21.60
244 SBV 51.1 44.5 47.8 47.8 0 0% 10,470 120 47.80 47.80 47.70
245 SC5 29.9 26.0 27.9 26.6 -1.4 -4.84% 200 26.55 26.55 26.55
246 SCD 44.1 38.4 41.2 42.6 1.4 3.40% 10 42.60 42.60 42.60
247 SCR 10.7 9.3 10.0 10.3 0.3 3.10% 5,397,020 13,540 48,500 10.10 10.40 10.10
248 SFC 27.8 24.2 26 26 0 0% 0 26 26 26
249 SFG 13.6 11.9 12.7 12.4 -0.3 -2.36% 29,760 12.50 12.70 12.40
250 SFI 30.9 26.9 28.9 28.9 0 0% 6,180 29 29.45 28.90
251 SGT 7.3 6.4 6.9 6.8 -0.0 -0.29% 10,730 6.86 6.86 6.83
252 SHA 8.8 7.6 8.2 8.1 -0.1 -1.10% 151,930 1,900 8.20 8.25 8.10
253 SHI 7.9 6.9 7.4 7.4 0.0 0.14% 322,390 98,000 7.37 7.49 7.32
254 SHP 25.1 21.9 23.5 23.4 -0.1 -0.43% 10,200 8,500 22 23.40 22
255 SII 21.8 19 20.4 20.4 0 0% 10 20.40 20.40 20.40
256 SJD 25.5 22.2 23.8 23.8 0 0% 22,050 24.10 24.10 23.70
257 SJF 17.7 15.4 16.5 16.3 -0.2 -1.21% 207,410 16.35 16.50 16.20
258 SJS 37.2 32.4 34.8 34.3 -0.5 -1.44% 541,610 35.05 35.40 34.30
259 SKG 36.5 31.8 34.1 34.0 -0.2 -0.44% 312,350 42,960 117,050 34.10 34.10 33.50
260 SMA 10.7 9.3 10.0 10.2 0.2 2.31% 5,000 10 10.20 10
261 SMC 29.6 25.8 27.7 28.4 0.7 2.53% 167,420 20 90 27.70 28.40 27.70
262 SPM 14.4 12.6 13.5 13.5 0 0% 3,170 2,880 13.50 13.50 13.40
263 SRC 14.3 12.5 13.4 13 -0.4 -2.99% 76,460 13.40 13.40 12.65
264 SRF 20.1 17.5 18.8 18.7 -0.1 -0.53% 21,800 1,820 1,510 18.80 18.85 18.50
265 SSC 68.4 59.6 64 62.2 -1.8 -2.81% 60 66.30 66.60 61.40
266 SSI 29.9 26 28.0 27.1 -0.9 -3.04% 5,225,010 508,180 1,668,080 27.95 28 26.90
267 ST8 21.8 19 20.4 20.2 -0.2 -0.98% 1,280 20.30 20.50 20.10
268 STB 14.2 12.4 13.3 13 -0.3 -1.89% 5,844,310 67,906 195,960 329,020 13.30 13.35 12.85
269 STG 21.3 18.6 19.9 20.8 0.9 4.52% 89,090 20 20.80 19.40
270 STK 20.8 18.1 19.4 19.6 0.2 1.03% 21,780 15,000 18.90 19.60 18.80
271 STT 11 9.6 10.3 10 -0.3 -2.91% 110 9.58 10 9.58
272 SVC 53.5 46.5 50 51.2 1.2 2.40% 9,130 5,000 6,240 50 52 49
273 SVI 43.1 37.5 40.3 40.3 0 0% 0 40.30 40.30 40.30
274 SVT 9.8 8.5 9.2 8.6 -0.6 -6.01% 10 8.60 8.60 8.60
275 SZL 39.7 34.6 37.1 37.2 0.1 0.27% 3,540 40 37.40 37.90 37
276 TAC 50.1 43.7 46.9 47 0.1 0.21% 6,690 3,400 46 47 45
277 TBC 26.2 22.8 24.5 24.5 0 0% 1,660 1,560 25 25 24.50
278 TCD 18.4 16 17.2 17.2 0 0% 59,630 17.20 17.20 17
279 TCH 21.1 18.4 19.7 20.5 0.8 4.06% 2,040,840 19.35 20.50 19.20
280 TCL 29.7 25.9 27.8 27.4 -0.4 -1.44% 3,550 10 28.70 28.70 27.40
281 TCM 29.0 25.3 27.1 28.4 1.3 4.80% 1,002,410 27.10 28.50 27.10
282 TCO 11.8 10.3 11 11 0 0% 0 11 11 11
283 TCR 3.6 3.2 3.4 3.5 0.1 4.12% 1,010 3.59 3.59 3.54
284 TCT 65.2 56.8 61 63 2 3.28% 2,790 200 60.50 63 60.50
285 TDC 7.3 6.4 6.8 6.9 0.1 1.61% 195,980 6.83 6.98 6.83
286 TDG 17.8 15.5 16.6 16.6 0 0% 381,710 4,800 16.55 16.60 16.15
287 TDH 16.2 14.1 15.1 15 -0.1 -0.66% 165,890 186,500 21,690 15.25 15.25 14.85
288 TDW 23.1 20.1 21.6 22 0.4 1.85% 1,010 1,010 21.05 22 21.05
289 THG 48.4 42.1 45.2 44.9 -0.3 -0.66% 17,860 120 45.20 45.80 44.40
290 THI 39.6 34.5 37 36.8 -0.2 -0.54% 7,030 36.85 36.90 36
291 TIE 11.0 9.5 10.3 9.6 -0.6 -6.24% 1,920 1,870 10 9.61 10.90 9.61
292 TIP 18.1 15.8 16.9 17 0.1 0.59% 4,000 17 17 17
293 TIX 38.5 33.5 36 38.5 2.5 6.94% 150 38.50 38.50 35.30
294 TLG 107.5 93.5 100.5 100 -0.5 -0.50% 7,450 7,110 500 100 100 97.10
295 TLH 12.3 10.7 11.5 11.4 -0.1 -0.44% 711,840 11.45 11.60 11.35
296 TMP 35.7 31.1 33.4 33.4 0 0% 300 33.35 33.35 33.35
297 TMS 50.2 43.8 47 47 0 0% 2,820 47 47 46.80
298 TMT 9.9 8.6 9.3 9.8 0.5 5.83% 9,590 9,000 9.40 9.89 9.27
299 TNA 38.1 33.2 35.7 35.4 -0.3 -0.70% 2,490 110 35.50 35.60 35.05
300 TNC 12.3 10.7 11.5 11.5 0 0% 390 11.30 11.45 11.30
301 TNI 7.0 6.1 6.6 6.6 -0.0 -0.30% 470,150 6.50 6.55 6.40
302 TNT 3.3 2.9 3.1 3.3 0.2 5.16% 497,590 150 3.15 3.31 3.10
303 TPC 11.1 9.7 10.4 10.5 0.1 0.96% 23,400 10.40 10.50 10.40
304 TRA 123 107 115 115.3 0.3 0.26% 3,130 115 117.20 115
305 TRC 30.5 26.6 28.6 28.7 0.2 0.53% 11,620 28.65 28.80 28.40
306 TS4 8.3 7.3 7.8 8 0.2 2.70% 18,920 7.84 8 7.80
307 TSC 4.2 3.6 3.9 3.9 0 0% 1,073,230 3.92 4.10 3.89
308 TTF 7.7 6.7 7.2 7.3 0.1 1.82% 203,630 107,000 6.80 7.34 6.80
309 TV1 19.7 17.2 18.4 18.5 0.1 0.54% 820 18.50 18.90 18.10
310 TVS 10.3 9.0 9.6 9.7 0.1 0.73% 69,090 9.70 9.80 9.66
311 TVT 22.3 19.4 20.8 21.0 0.2 0.72% 25,950 7,000 20.90 21 20.80
312 TYA 11.8 10.3 11.1 11 -0.1 -0.45% 20 20 11.05 11.05 11
313 UDC 4.1 3.6 3.8 3.7 -0.1 -3.65% 610 3.66 3.80 3.66
314 UIC 36.9 32.1 34.5 34.5 0 0% 1,100 200 34.40 34.50 34.40
315 VAF 11.8 10.3 11 10.5 -0.5 -4.55% 60 10.50 11.75 10.50
316 VCB 51.3 44.7 48 47.6 -0.4 -0.83% 2,737,090 191,200 905,890 48 48 46.70
317 VCF 246.1 213.9 230 246.1 16.1 7% 1,290 10 246 246.10 246
318 VCI 78.6 68.4 73.5 72.9 -0.6 -0.82% 26,560 2,010 73 73 72.20
319 VDP 41.7 36.3 39 38 -1 -2.56% 6,690 2,000 38.65 38.65 37.80
320 VDS 10.7 9.3 10 10.5 0.5 5% 310 10.50 10.50 10.50
321 VFG 42.8 37.2 40 39.5 -0.5 -1.25% 16,330 560 9,450 39.10 42.50 38.50
322 VHC 57 49.6 53.3 55.4 2.1 3.94% 102,010 1,800 53.40 55.40 53.10
323 VHG 1.4 1.2 1.3 1.3 0.0 0.76% 518,940 1.32 1.33 1.31
324 VIC 78.1 67.9 73 72 -1 -1.37% 1,010,070 260,570 401,400 72.50 73.80 71
325 VID 6.8 5.9 6.3 6.3 -0.1 -0.79% 3,730 6.40 6.40 6.26
326 VIP 8.4 7.3 7.8 7.9 0.1 1.66% 27,330 10 7.72 7.99 7.72
327 VIS 30.9 26.9 28.9 28.9 0 0% 26,310 29 29 28.65
328 VJC 139.1 120.9 130 127 -3 -2.31% 1,308,260 20,440 313,230 130 131.20 125.50
329 VMD 28.9 25.2 27 27.1 0.1 0.37% 1,000 26 27.10 25.15
330 VND 25 21.8 23.4 22.8 -0.6 -2.56% 823,270 155,420 23.50 23.55 22.60
331 VNE 8.5 7.4 8.0 7.9 -0.1 -1.01% 616,550 2,000 7.96 8.10 7.85
332 VNG 15.7 13.7 14.7 15.4 0.7 4.76% 268,840 15.60 15.70 14.90
333 VNL 20.9 18.2 19.5 19.5 0 0% 0 19.50 19.50 19.50
334 VNM 208.6 181.4 195 186 -9 -4.62% 1,188,910 207,300 337,770 843,720 195 197.90 186
335 VNS 14.4 12.6 13.5 13.5 -0.1 -0.37% 46,000 10,330 13.70 13.70 13.30
336 VOS 2.7 2.4 2.6 2.7 0.2 6.64% 1,357,890 30,000 2,000 2.56 2.73 2.41
337 VPB 43.3 37.7 40.5 39.6 -0.9 -2.22% 1,743,680 20,000 40.50 40.60 39.60
338 VPH 12.5 10.9 11.7 11.9 0.2 1.71% 31,290 11.75 11.90 11.70
339 VPK 7.0 6.1 6.5 7.0 0.5 6.92% 10 6.95 6.95 6.95
340 VPS 20.3 17.7 19.0 19 0.1 0.26% 10 19 19 19
341 VRC 17.5 15.3 16.4 16.7 0.3 1.83% 127,730 26,950 16.15 16.80 15.85
342 VRE 50.3 43.9 47.1 46 -1.1 -2.34% 1,067,350 346,240 348,690 47.70 47.90 46
343 VSC 55.6 48.4 52 52 0 0% 75,150 2,000 52.80 52.90 51.70
344 VSH 18.1 15.8 16.9 17.9 1 5.92% 24,580 2,860 16.80 17.90 16.80
345 VSI 15.3 13.3 14.3 14.3 0 0% 0 14.30 14.30 14.30
346 VTB 17.8 15.5 16.6 16.4 -0.2 -1.20% 2,290 16.60 16.60 16.40
347 VTO 8.6 7.4 8 8.1 0.1 0.63% 46,080 8.14 8.14 7.99

Cổ Phiếu 68

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