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 GEX 27.8 20.6 24 24.3 0.3 1.25% 1,404,400 100,950 1,200 245,300 24.30 24.70 24.20
112 GIL 37.1 32.3 34.7 34.6 -0.1 -0.29% 4,990 33.60 34.60 33.35
113 GMC 29.6 25.8 27.7 27.8 0.1 0.36% 1,040 110 930 27.60 27.80 27.60
114 GMD 45.7 39.8 42.7 42.6 -0.2 -0.35% 511,980 122,000 42.80 42.85 42.40
115 GSP 15.5 13.5 14.5 14.2 -0.3 -2.07% 2,210 14 14.20 14
116 GTA 16.5 14.4 15.5 16.0 0.5 3.24% 260 110 16 16 15.10
117 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
118 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
119 HAH 22.5 19.6 21 21.2 0.2 0.71% 71,790 60 21.05 21.20 20.90
120 HAI 8.5 7.4 7.9 8 0.1 1.14% 3,993,960 50,380 8.10 8.44 7.91
121 HAP 4.6 4.0 4.3 4.3 0 0% 1,660 350 4.26 4.30 4.25
122 HAR 10.7 9.3 10 9.7 -0.3 -3% 2,479,090 29,740 10 10.10 9.70
123 HAS 9.1 8.0 8.6 8.3 -0.3 -3.04% 29,540 3,060 7.98 8.38 7.96
124 HAX 43.2 37.6 40.4 40 -0.4 -0.99% 107,400 12,740 40.70 40.85 39.70
125 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
126 HCD 9.0 7.8 8.4 8.4 0 0% 209,200 8.38 8.40 8.25
127 HCM 59.5 51.9 55.7 53.6 -2.1 -3.77% 368,050 36,070 67,150 55 55.30 52.80
128 HDC 17.5 15.3 16.4 16.4 0 0% 111,770 2,500 16.40 16.45 16
129 HDG 37.3 32.5 34.9 34.4 -0.5 -1.43% 110,460 34.95 35 34.30
130 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
131 HID 4.6 4.0 4.3 4.2 -0.0 -0.94% 138,280 4,800 4.37 4.37 4.22
132 HII 32.3 28.1 30.2 30.6 0.4 1.32% 69,510 7,310 30 30.60 29.80
133 HLG 12.8 11.2 12.0 11.2 -0.8 -6.28% 5,040 11.20 11.20 11.20
134 HMC 13 11.3 12.2 12.3 0.2 1.23% 3,000 12.15 12.30 12.10
135 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
136 HOT 24.7 21.5 23.1 24.7 1.6 6.94% 30 24.65 24.65 24.65
137 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
138 HQC 2.9 2.5 2.7 2.7 0 0% 6,292,200 8,360 2.69 2.71 2.60
139 HRC 36.4 31.7 34 34 0 0% 15,840 15,840 34 34 34
140 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
141 HT1 17.8 15.5 16.7 16.8 0.2 0.90% 422,740 9,200 16.20 16.90 16.10
142 HTI 17.7 15.4 16.5 16.6 0.1 0.30% 21,770 3,010 16.50 16.70 16.40
143 HTL 43.3 37.7 40.5 40.5 0 0% 0 40.50 40.50 40.50
144 HTT 5.3 4.6 4.9 4.9 -0.0 -0.40% 256,440 50 4.97 4.97 4.82
145 HTV 17 14.8 15.9 15.9 0 0% 30 30 15.90 15.90 15.90
146 HU1 7.9 6.9 7.4 6.9 -0.5 -6.49% 2,060 6.89 7.50 6.89
147 HU3 9.6 8.4 9.0 9.0 0 0% 0 9.01 9.01 9.01
148 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
149 HVX 4.7 4.1 4.4 4.4 0 0% 0 4.40 4.40 4.40
150 IBC 26.3 19.5 23 23.5 0.5 2.17% 127,800 22.90 23.90 22.90
151 ICF 2.4 2.1 2.2 2.2 0.0 1.36% 5,630 2.08 2.23 2.05
152 IDI 14.1 12.3 13.2 13.2 0 0% 1,917,620 13.20 13.30 12.90
153 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
154 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
155 ITA 3.6 3.2 3.4 3.4 0 0% 1,789,590 200,890 3.40 3.47 3.37
156 ITC 16.3 14.2 15.2 16 0.8 5.26% 19,880 15.30 16 15.30
157 ITD 17.9 15.6 16.7 16.8 0.1 0.60% 23,060 16.65 16.80 16.50
158 JVC 4.0 3.5 3.8 3.9 0.1 2.39% 90,240 3.75 3.97 3.71
159 KAC 20.1 17.5 18.8 18.8 0 0% 520 500 20 20 18.80
160 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
161 KDC 43 37.4 40.2 40.2 0 0% 190,270 19,800 30,420 40.20 40.50 39.60
162 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
163 KHA 28.9 25.2 27 28 1 3.70% 2,010 10 26 28 26
164 KHP 10.5 9.2 9.9 10.0 0.1 1.02% 27,360 30 600 9.60 9.98 9.60
165 KMR 4.3 3.7 4 4 0 0% 17,110 3.95 4 3.95
166 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
167 KSA 1.5 1.3 1.4 1.4 0 0% 1,238,870 25,000 1.42 1.43 1.39
168 KSB 48.2 41.9 45 45.5 0.5 1.11% 269,250 20 45.20 45.70 45
169 KSH 2.4 2.1 2.3 2.3 0.0 0.89% 51,250 2.25 2.28 2.25
170 L10 15.3 13.3 14.3 14.4 0.1 0.35% 2,200 14.80 15 14.20
171 LAF 12.6 11.0 11.8 12.6 0.8 6.81% 2,510 11.75 12.55 11.75
172 LBM 36.4 31.7 34.1 34 -0.1 -0.15% 4,890 70 2,010 34.05 34.05 32.10
173 LCG 11.1 9.7 10.4 10.5 0.1 0.96% 367,950 10,000 10.55 10.55 10.20
174 LCM 1.1 1.0 1.0 1.0 0 0% 10,340 1.10 1.10 1.04
175 LDG 19.8 17.3 18.5 18.5 0 0% 759,730 1,207,000 2,500 18.40 18.80 18.35
176 LEC 20.9 18.2 19.6 19.8 0.2 1.02% 1,280 19.55 19.75 19.55
177 LGC 21.9 19.1 20.5 20.7 0.2 0.98% 600 330 20.50 20.70 20.50
178 LGL 12.2 10.7 11.4 11.6 0.2 1.75% 103,000 11.50 11.60 11.35
179 LHG 19.2 16.7 17.9 18.1 0.2 1.12% 105,850 6,500 18 18.30 17.90
180 LIX 46.5 40.5 43.5 43 -0.5 -1.15% 40,300 43.50 43.50 43
181 LM8 22.5 19.6 21 21.5 0.5 2.38% 5,680 20 22 20
182 LSS 12.3 10.7 11.5 11.5 -0.1 -0.43% 93,090 11.50 11.60 11.40
183 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
184 MCG 4.3 3.8 4.1 3.9 -0.1 -3.20% 77,440 4.07 4.07 3.93
185 MCP 33.2 28.9 31 31 0 0% 0 31 31 31
186 MDG 15.5 13.5 14.5 14.5 0 0% 490 14 14.50 13.50
187 MHC 7.2 6.3 6.7 6.6 -0.1 -1.78% 130,650 2,650 6.60 6.90 6.60
188 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
189 MWG 138.7 120.7 129.7 128.7 -1 -0.77% 529,330 58,900 131 131.30 128.70
190 NAF 24.5 21.3 22.9 22.7 -0.2 -0.87% 51,070 23 23 22.60
191 NAV 6.2 5.4 5.8 5.8 0 0% 3,870 5.40 5.80 5.40
192 NBB 21.9 19.1 20.5 20.5 0 0% 65,530 7,600 640 20.55 20.55 20.30
193 NCT 108 94 101 101 0 0% 13,320 1,160 2,020 101 102 100
194 NKG 41.2 35.9 38.5 38.2 -0.3 -0.78% 755,130 10,740 310 38.20 38.45 38.10
195 NLG 32.1 27.9 30 31.3 1.3 4.33% 698,540 363,930 13,650 30.45 31.30 30.05
196 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
197 NSC 123 107 115 115 0 0% 320 320 115 115 115
198 NT2 36.3 31.6 33.9 33.8 -0.1 -0.29% 332,860 194,480 35,430 34 34 33
199 NTL 10.8 9.4 10.1 10.2 0.1 0.50% 215,280 10.10 10.30 10.05
200 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
201 NVT 3.0 2.6 2.8 2.8 0 0% 33,390 2.82 2.85 2.76
202 OGC 2.4 2.1 2.2 2.3 0.1 2.27% 1,178,590 2,290 2.23 2.25 2.19
203 OPC 62 54 58 59.5 1.5 2.59% 2,030 58.50 59.50 58.50
204 PAC 53.5 46.5 50 49.7 -0.3 -0.60% 81,300 400 7,310 50 51.50 49
205 PAN 38.0 33.1 35.5 35 -0.5 -1.41% 15,940 36 36.80 35
206 PC1 40.7 35.4 38 40.7 2.7 6.97% 529,820 124,520 25,060 38.50 40.65 38.50
207 PDN 101.6 88.4 95 97.7 2.7 2.84% 800 70 97.90 97.90 92
208 PDR 36.7 31.9 34.3 34.1 -0.2 -0.58% 1,055,660 220 400 34.25 34.40 34.10
209 PET 11.2 9.8 10.5 10.5 -0.1 -0.48% 130,860 10.45 10.50 10.40
210 PGC 16.6 14.5 15.6 15.1 -0.5 -2.89% 26,340 15.30 15.30 15.10
211 PGD 39.7 34.6 37.1 38 0.9 2.43% 1,010 37.95 38 37.95
212 PGI 20.6 18.0 19.3 19.4 0.2 0.78% 1,530 19.45 19.45 19.20
213 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
214 PIT 6.7 5.9 6.3 6.3 0 0% 1,440 6.30 6.30 6.30
215 PJT 15.5 13.5 14.5 14.5 0.1 0.35% 10,820 110 13.50 14.50 13.50
216 PLP 26.4 23 24.7 24.5 -0.2 -0.81% 40,260 24.90 24.95 24.40
217 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
218 PME 86.1 74.9 80.5 79.3 -1.2 -1.49% 4,440 81.60 81.60 79.10
219 PNC 39.6 34.5 37 38 1 2.70% 6,580 39 39 37.10
220 PNJ 133.7 116.3 125 122.6 -2.4 -1.92% 274,350 920 126 126.20 122.60
221 POM 17.4 15.2 16.3 16.3 0 0% 43,510 16.35 16.35 16
222 PPC 25 21.8 23.4 23.1 -0.4 -1.50% 226,530 23.40 23.50 22.90
223 PPI 2.3 2 2.2 2.1 -0.0 -0.93% 167,870 2.19 2.19 2.10
224 PTB 143.9 125.1 134.5 133 -1.5 -1.12% 68,310 11,640 134 134.60 132.70
225 PTC 6.3 5.5 5.9 5.6 -0.3 -5.08% 11,530 5.50 6.31 5.50
226 PTL 4.3 3.7 4.0 4.3 0.3 6.52% 223,570 3.99 4.26 3.99
227 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
228 PVT 18.4 16 17.2 17.3 0.1 0.58% 188,100 122,360 17 17.30 16.80
229 PXI 2.6 2.2 2.4 2.4 0.0 0.42% 35,570 15,100 2.40 2.46 2.40
230 PXS 8.3 7.2 7.8 7.6 -0.2 -1.94% 254,410 94,270 7.75 7.76 7.60
231 PXT 4.7 4.1 4.4 4.2 -0.2 -4.55% 23,870 4.50 4.50 4.10
232 QBS 7.9 6.8 7.3 7.5 0.2 2.18% 262,080 7.31 7.59 7.30
233 QCG 14.8 12.9 13.8 14.3 0.5 3.62% 814,910 80,140 14 14.45 13.80
234 RAL 147.6 128.4 138 138 0 0% 1,950 20 139 139 136
235 RDP 20.3 17.7 19.0 18.6 -0.4 -1.85% 12,280 18.50 19 18.50
236 REE 41.8 36.4 39.1 38.1 -1 -2.56% 1,779,580 1,500 39.10 39.35 37.90
237 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
238 ROS 161.4 140.4 150.9 152.2 1.3 0.86% 921,060 3,040 85,800 151 152.50 151
239 S4A 24.1 21.0 22.5 22.5 0 0% 8,710 6,000 22.50 22.50 22.50
240 SAB 350.9 305.1 328 319.4 -8.6 -2.62% 50,120 15,230 17,770 330 333 315
241 SAM 8.6 7.4 8 7.8 -0.3 -3.12% 1,210,630 3,385,000 5,000 8 8.10 7.75
242 SAV 11.3 9.9 10.6 10.4 -0.2 -1.89% 21,120 10.50 10.55 10.10
243 SBA 17.8 15.5 16.6 16.7 0.1 0.60% 33,910 16.70 16.70 16.50
244 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
245 SBV 51.1 44.5 47.8 47.8 0 0% 10,470 120 47.80 47.80 47.70
246 SC5 29.9 26.0 27.9 26.6 -1.4 -4.84% 200 26.55 26.55 26.55
247 SCD 44.1 38.4 41.2 42.6 1.4 3.40% 10 42.60 42.60 42.60
248 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
249 SFC 27.8 24.2 26 26 0 0% 0 26 26 26
250 SFG 13.6 11.9 12.7 12.4 -0.3 -2.36% 29,760 12.50 12.70 12.40
251 SFI 30.9 26.9 28.9 28.9 0 0% 6,180 29 29.45 28.90
252 SGR 33 24.4 28.5 28.7 0.2 0.70% 17,300 29 29 28.50
253 SGT 7.3 6.4 6.9 6.8 -0.0 -0.29% 10,730 6.86 6.86 6.83
254 SHA 8.8 7.6 8.2 8.1 -0.1 -1.10% 151,930 1,900 8.20 8.25 8.10
255 SHI 7.9 6.9 7.4 7.4 0.0 0.14% 322,390 98,000 7.37 7.49 7.32
256 SHP 25.1 21.9 23.5 23.4 -0.1 -0.43% 10,200 8,500 22 23.40 22
257 SII 21.8 19 20.4 20.4 0 0% 10 20.40 20.40 20.40
258 SJD 25.5 22.2 23.8 23.8 0 0% 22,050 24.10 24.10 23.70
259 SJF 17.7 15.4 16.5 16.3 -0.2 -1.21% 207,410 16.35 16.50 16.20
260 SJS 37.2 32.4 34.8 34.3 -0.5 -1.44% 541,610 35.05 35.40 34.30
261 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
262 SMA 10.7 9.3 10.0 10.2 0.2 2.31% 5,000 10 10.20 10
263 SMC 29.6 25.8 27.7 28.4 0.7 2.53% 167,420 20 90 27.70 28.40 27.70
264 SPM 14.4 12.6 13.5 13.5 0 0% 3,170 2,880 13.50 13.50 13.40
265 SRC 14.3 12.5 13.4 13 -0.4 -2.99% 76,460 13.40 13.40 12.65
266 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
267 SSC 68.4 59.6 64 62.2 -1.8 -2.81% 60 66.30 66.60 61.40
268 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
269 ST8 21.8 19 20.4 20.2 -0.2 -0.98% 1,280 20.30 20.50 20.10
270 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
271 STG 21.3 18.6 19.9 20.8 0.9 4.52% 89,090 20 20.80 19.40
272 STK 20.8 18.1 19.4 19.6 0.2 1.03% 21,780 15,000 18.90 19.60 18.80
273 STT 11 9.6 10.3 10 -0.3 -2.91% 110 9.58 10 9.58
274 SVC 53.5 46.5 50 51.2 1.2 2.40% 9,130 5,000 6,240 50 52 49
275 SVI 43.1 37.5 40.3 40.3 0 0% 0 40.30 40.30 40.30
276 SVT 9.8 8.5 9.2 8.6 -0.6 -6.01% 10 8.60 8.60 8.60
277 SZL 39.7 34.6 37.1 37.2 0.1 0.27% 3,540 40 37.40 37.90 37
278 TAC 50.1 43.7 46.9 47 0.1 0.21% 6,690 3,400 46 47 45
279 TBC 26.2 22.8 24.5 24.5 0 0% 1,660 1,560 25 25 24.50
280 TCD 18.4 16 17.2 17.2 0 0% 59,630 17.20 17.20 17
281 TCH 21.1 18.4 19.7 20.5 0.8 4.06% 2,040,840 19.35 20.50 19.20
282 TCL 29.7 25.9 27.8 27.4 -0.4 -1.44% 3,550 10 28.70 28.70 27.40
283 TCM 29.0 25.3 27.1 28.4 1.3 4.80% 1,002,410 27.10 28.50 27.10
284 TCO 11.8 10.3 11 11 0 0% 0 11 11 11
285 TCR 3.6 3.2 3.4 3.5 0.1 4.12% 1,010 3.59 3.59 3.54
286 TCT 65.2 56.8 61 63 2 3.28% 2,790 200 60.50 63 60.50
287 TDC 7.3 6.4 6.8 6.9 0.1 1.61% 195,980 6.83 6.98 6.83
288 TDG 17.8 15.5 16.6 16.6 0 0% 381,710 4,800 16.55 16.60 16.15
289 TDH 16.2 14.1 15.1 15 -0.1 -0.66% 165,890 186,500 21,690 15.25 15.25 14.85
290 TDW 23.1 20.1 21.6 22 0.4 1.85% 1,010 1,010 21.05 22 21.05
291 THG 48.4 42.1 45.2 44.9 -0.3 -0.66% 17,860 120 45.20 45.80 44.40
292 THI 39.6 34.5 37 36.8 -0.2 -0.54% 7,030 36.85 36.90 36
293 TIE 11.0 9.5 10.3 9.6 -0.6 -6.24% 1,920 1,870 10 9.61 10.90 9.61
294 TIP 18.1 15.8 16.9 17 0.1 0.59% 4,000 17 17 17
295 TIX 38.5 33.5 36 38.5 2.5 6.94% 150 38.50 38.50 35.30
296 TLD 0 0 14.4 14.4 0 0% 2,566,650 12.30 14.40 12
297 TLG 107.5 93.5 100.5 100 -0.5 -0.50% 7,450 7,110 500 100 100 97.10
298 TLH 12.3 10.7 11.5 11.4 -0.1 -0.44% 711,840 11.45 11.60 11.35
299 TMP 35.7 31.1 33.4 33.4 0 0% 300 33.35 33.35 33.35
300 TMS 50.2 43.8 47 47 0 0% 2,820 47 47 46.80
301 TMT 9.9 8.6 9.3 9.8 0.5 5.83% 9,590 9,000 9.40 9.89 9.27
302 TNA 38.1 33.2 35.7 35.4 -0.3 -0.70% 2,490 110 35.50 35.60 35.05
303 TNC 12.3 10.7 11.5 11.5 0 0% 390 11.30 11.45 11.30
304 TNI 7.0 6.1 6.6 6.6 -0.0 -0.30% 470,150 6.50 6.55 6.40
305 TNT 3.3 2.9 3.1 3.3 0.2 5.16% 497,590 150 3.15 3.31 3.10
306 TPC 11.1 9.7 10.4 10.5 0.1 0.96% 23,400 10.40 10.50 10.40
307 TRA 123 107 115 115.3 0.3 0.26% 3,130 115 117.20 115
308 TRC 30.5 26.6 28.6 28.7 0.2 0.53% 11,620 28.65 28.80 28.40
309 TS4 8.3 7.3 7.8 8 0.2 2.70% 18,920 7.84 8 7.80
310 TSC 4.2 3.6 3.9 3.9 0 0% 1,073,230 3.92 4.10 3.89
311 TTF 7.7 6.7 7.2 7.3 0.1 1.82% 203,630 107,000 6.80 7.34 6.80
312 TV1 19.7 17.2 18.4 18.5 0.1 0.54% 820 18.50 18.90 18.10
313 TVS 10.3 9.0 9.6 9.7 0.1 0.73% 69,090 9.70 9.80 9.66
314 TVT 22.3 19.4 20.8 21.0 0.2 0.72% 25,950 7,000 20.90 21 20.80
315 TYA 11.8 10.3 11.1 11 -0.1 -0.45% 20 20 11.05 11.05 11
316 UDC 4.1 3.6 3.8 3.7 -0.1 -3.65% 610 3.66 3.80 3.66
317 UIC 36.9 32.1 34.5 34.5 0 0% 1,100 200 34.40 34.50 34.40
318 VAF 11.8 10.3 11 10.5 -0.5 -4.55% 60 10.50 11.75 10.50
319 VCB 51.3 44.7 48 47.6 -0.4 -0.83% 2,737,090 191,200 905,890 48 48 46.70
320 VCF 246.1 213.9 230 246.1 16.1 7% 1,290 10 246 246.10 246
321 VCI 78.6 68.4 73.5 72.9 -0.6 -0.82% 26,560 2,010 73 73 72.20
322 VDP 41.7 36.3 39 38 -1 -2.56% 6,690 2,000 38.65 38.65 37.80
323 VDS 10.7 9.3 10 10.5 0.5 5% 310 10.50 10.50 10.50
324 VFG 42.8 37.2 40 39.5 -0.5 -1.25% 16,330 560 9,450 39.10 42.50 38.50
325 VHC 57 49.6 53.3 55.4 2.1 3.94% 102,010 1,800 53.40 55.40 53.10
326 VHG 1.4 1.2 1.3 1.3 0.0 0.76% 518,940 1.32 1.33 1.31
327 VIC 78.1 67.9 73 72 -1 -1.37% 1,010,070 260,570 401,400 72.50 73.80 71
328 VID 6.8 5.9 6.3 6.3 -0.1 -0.79% 3,730 6.40 6.40 6.26
329 VIP 8.4 7.3 7.8 7.9 0.1 1.66% 27,330 10 7.72 7.99 7.72
330 VIS 30.9 26.9 28.9 28.9 0 0% 26,310 29 29 28.65
331 VJC 139.1 120.9 130 127 -3 -2.31% 1,308,260 20,440 313,230 130 131.20 125.50
332 VMD 28.9 25.2 27 27.1 0.1 0.37% 1,000 26 27.10 25.15
333 VND 25 21.8 23.4 22.8 -0.6 -2.56% 823,270 155,420 23.50 23.55 22.60
334 VNE 8.5 7.4 8.0 7.9 -0.1 -1.01% 616,550 2,000 7.96 8.10 7.85
335 VNG 15.7 13.7 14.7 15.4 0.7 4.76% 268,840 15.60 15.70 14.90
336 VNL 20.9 18.2 19.5 19.5 0 0% 0 19.50 19.50 19.50
337 VNM 208.6 181.4 195 186 -9 -4.62% 1,188,910 207,300 337,770 843,720 195 197.90 186
338 VNS 14.4 12.6 13.5 13.5 -0.1 -0.37% 46,000 10,330 13.70 13.70 13.30
339 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
340 VPB 43.3 37.7 40.5 39.6 -0.9 -2.22% 1,743,680 20,000 40.50 40.60 39.60
341 VPD 17.4 13 15.2 15.2 0 0% 10,880 15.40 15.50 15.20
342 VPH 12.5 10.9 11.7 11.9 0.2 1.71% 31,290 11.75 11.90 11.70
343 VPK 7.0 6.1 6.5 7.0 0.5 6.92% 10 6.95 6.95 6.95
344 VPS 20.3 17.7 19.0 19 0.1 0.26% 10 19 19 19
345 VRC 17.5 15.3 16.4 16.7 0.3 1.83% 127,730 26,950 16.15 16.80 15.85
346 VRE 50.3 43.9 47.1 46 -1.1 -2.34% 1,067,350 346,240 348,690 47.70 47.90 46
347 VSC 55.6 48.4 52 52 0 0% 75,150 2,000 52.80 52.90 51.70
348 VSH 18.1 15.8 16.9 17.9 1 5.92% 24,580 2,860 16.80 17.90 16.80
349 VSI 15.3 13.3 14.3 14.3 0 0% 0 14.30 14.30 14.30
350 VTB 17.8 15.5 16.6 16.4 -0.2 -1.20% 2,290 16.60 16.60 16.40
351 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