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
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 27.0 23.5 25.2 25.0 -0.3 -0.99% 840,400 400 1,300 25.20 25.20 24.55
2 AAM 11.6 10.1 10.8 11 0.2 1.85% 320 11 11 11
3 ABT 47 40.9 44.0 44.0 0 0% 270 50 44.80 44.80 43
4 ACC 32.1 27.9 30 30 0 0% 5,300 30 30.50 30.50 30
5 ACL 8.9 7.8 8.3 8.4 0.1 0.72% 180 8.20 8.40 8.20
6 ADS 22.2 19.3 20.8 20.7 -0.1 -0.48% 184,350 20.75 20.75 20.50
7 AGF 7.8 6.8 7.3 7.6 0.3 4.11% 20 7.49 7.60 7.49
8 AGM 10.7 9.3 10.0 10 0.0 0.10% 3,550 3,000 9.99 10 9.72
9 AGR 2.7 2.4 2.6 2.6 0.0 0.39% 204,630 2.53 2.57 2.52
10 AMD 17.5 15.3 16.4 16.1 -0.3 -1.53% 466,660 16.30 16.30 16.05
11 ANV 6.3 5.5 5.9 5.8 -0.1 -1.69% 7,450 5.95 5.95 5.80
12 APC 19.9 17.3 18.6 18.8 0.2 1.08% 11,060 140 18.60 18.80 18.55
13 APG 6.0 5.2 5.6 6 0.4 6.76% 147,070 5.50 6 5.45
14 ASM 15.9 13.9 14.9 14.9 0.1 0.34% 1,563,010 14,380 14.80 14.95 14.80
15 ASP 4.2 3.6 3.9 3.9 0 0% 0 3.89 3.89 3.89
16 ATG 3.7 3.2 3.5 3.2 -0.2 -6.96% 190 3.21 3.21 3.21
17 BBC 101.6 88.4 95 93 -2 -2.11% 140 110 20 93 94.50 89
18 BCE 6.9 6.0 6.5 6.4 -0.1 -1.08% 21,540 6.40 6.45 6.30
19 BCG 5.5 4.8 5.1 5.1 0 0% 197,510 5.10 5.14 5.02
20 BCI 24.4 21.3 22.8 22.9 0.1 0.22% 21,600 22.85 22.90 22.80
21 BFC 32.4 28.2 30.3 30 -0.3 -0.99% 82,500 30.50 30.50 30
22 BGM 1.2 1.1 1.2 1.2 0.0 3.48% 90,090 1.13 1.20 1.13
23 BHN 153.6 113.6 128 133.6 5.6 4.38% 0 0 0 0
24 BHS 15.2 13.3 14.2 14.2 0 0% 443,490 7,430 14.30 14.30 14.05
25 BIC 41.7 36.3 39 40.9 1.9 4.87% 8,760 8,750 440 37.50 40.90 37.50
26 BID 17.2 15 16.1 16.6 0.5 3.11% 7,292,910 300,000 603,060 650,000 16.20 16.60 16.05
27 BMC 16.2 14.1 15.1 15 -0.1 -0.66% 3,050 15.10 15.10 15
28 BMI 28.7 25.0 26.8 27.4 0.6 2.24% 194,540 500,000 656,770 519,520 26.60 27.40 26.50
29 BMP 197.7 171.9 184.8 185.4 0.6 0.32% 48,710 20,100 38,500 184.50 186.30 184.50
30 BRC 11 9.6 10.3 10.3 0 0% 0 10.30 10.30 10.30
31 BSI 11.4 9.9 10.7 10.6 -0.1 -0.47% 2,120 30 10.25 10.60 10.25
32 BTP 15.2 13.3 14.2 14.2 0 0% 12,870 3,000 14.20 14.20 14.10
33 BTT 36.9 32.1 34.5 35.1 0.7 1.89% 340 36.85 36.85 35.10
34 BVH 65 56.6 60.8 60.9 0.1 0.16% 244,620 1,940 12,850 60.60 61.60 60.50
35 C32 52.5 45.8 49.2 49.8 0.7 1.32% 162,300 10 49.15 50 49.15
36 C47 9.9 8.6 9.3 9.3 0.1 0.54% 66,470 9.25 9.40 9.25
37 CAV 62.7 54.5 58.6 58.4 -0.2 -0.34% 23,610 58.60 58.60 57.40
38 CCI 11.5 10 10.8 11.5 0.8 6.98% 1,320 11.50 11.50 11.50
39 CCL 2.9 2.5 2.7 2.7 0 0% 18,670 11,000 2.69 2.70 2.68
40 CDC 13.9 12.1 13.0 12.7 -0.3 -1.93% 7,270 12.55 12.95 12.55
41 CDO 6.3 5.5 5.9 5.5 -0.4 -6.98% 612,540 20,000 494,000 5.46 5.46 5.46
42 CHP 22.5 19.6 21 20.8 -0.2 -0.95% 16,050 8,300 21 21.05 20.80
43 CIG 3.0 2.7 2.9 3.0 0.2 6.67% 680 2.84 3.04 2.84
44 CII 34 29.6 31.8 32 0.2 0.63% 1,281,980 28,340 399,720 31.70 32 31.70
45 CLC 57.7 50.3 54 53.8 -0.2 -0.37% 1,150 1,010 20 54.90 55 53.80
46 CLG 4.6 4.0 4.3 4.1 -0.2 -4.87% 1,110 4.10 4.35 4.05
47 CLL 28.7 25 26.9 26.5 -0.4 -1.30% 1,060 26.60 26.60 26.40
48 CLW 16.9 14.7 15.8 15.8 0 0% 0 15.80 15.80 15.80
49 CMG 15.8 13.8 14.8 14.9 0.1 0.68% 10 14.90 14.90 14.90
50 CMT 13.2 11.5 12.4 12.1 -0.3 -2.02% 1,230 140 12.75 12.75 11.50
51 CMV 18.1 15.8 16.9 17.1 0.2 1.18% 160 17.10 17.10 17.10
52 CMX 4.5 3.9 4.2 4.4 0.2 4.76% 10 4.40 4.40 4.40
53 CNG 41.0 35.7 38.3 39 0.7 1.83% 12,280 10,630 39.20 39.20 38.50
54 COM 51.3 44.7 48 51 3 6.25% 180 48 51 48
55 CSM 22.1 19.3 20.7 21.2 0.5 2.42% 593,240 20,000 25,000 20.80 21.25 20.80
56 CSV 30.6 26.6 28.6 28.6 -0.1 -0.17% 150,450 6,510 28.80 29.20 28.55
57 CTD 188.3 163.7 176 179 3 1.70% 74,360 20,060 1,500 177.40 179 176.10
58 CTG 18.1 15.8 16.9 17.7 0.8 4.73% 2,008,310 100,000 922,900 10,900 16.90 17.70 16.90
59 CTI 27 23.5 25.3 25.5 0.2 0.79% 343,600 500 25.25 25.45 24.85
60 CTS 7 5.8 6.4 6.4 0 0% 27,214 42 6.40 6.50 6.40
61 D2D 37.2 32.4 34.8 34.8 0 0% 7,940 5,420 35.90 35.90 34.60
62 DAG 16.2 14.1 15.2 15.2 0 0% 47,980 15.15 15.20 15
63 DAH 8.0 7.0 7.5 8.0 0.5 6.94% 7,154,920 1,000 7.52 8.01 7.50
64 DAT 21.1 18.4 19.8 19.8 0 0% 0 19.75 19.75 19.75
65 DCL 27.8 24.2 26 25.4 -0.7 -2.50% 221,280 25.60 26 25.05
66 DCM 10.2 8.8 9.5 9.4 -0.1 -1.05% 101,880 95,710 9.60 9.60 9.39
67 DGW 16.8 14.7 15.7 15.7 0 0% 57,640 15.80 15.90 15.60
68 DHA 30.8 26.8 28.8 28.9 0.1 0.35% 29,380 2,020 28.80 28.90 28.55
69 DHC 39.6 34.5 37 37 0 0% 7,960 10 140 36 37 36
70 DHG 109.9 95.7 102.8 105.2 2.4 2.33% 126,130 103 105.70 103
71 DHM 5.4 4.7 5.1 4.7 -0.4 -6.93% 2,778,410 881,340 4.70 4.70 4.70
72 DIC 6.0 5.2 5.6 5.7 0.1 0.89% 17,190 5.60 5.65 5.60
73 DIG 8.6 7.4 8 8.0 -0.1 -0.62% 126,280 30,000 7.98 7.98 7.87
74 DLG 3.0 2.6 2.8 2.8 0.0 0.35% 2,271,670 19,000 50,000 2.84 2.85 2.78
75 DMC 74.9 65.1 70 70.6 0.6 0.86% 33,800 71.30 71.30 70.10
76 DPM 24.7 21.5 23.1 22.9 -0.2 -0.65% 399,900 2,010 49,870 23 23 22.70
77 DPR 39.9 34.7 37.3 38.4 1.1 2.95% 81,750 183,000 207,000 189,970 37.30 38.40 37.30
78 DQC 67.4 58.6 63 64.5 1.5 2.38% 4,120 50 840 63.70 64.50 62.70
79 DRC 34 29.6 31.8 31.7 -0.1 -0.31% 124,710 1,000 47,720 31.80 31.90 31.60
80 DRH 28.5 24.8 26.6 25.9 -0.7 -2.63% 143,490 10,000 26.40 26.95 25.90
81 DRL 39.6 34.5 37 37 0 0% 0 37 37 37
82 DSN 65.8 57.2 61.5 62.6 1.1 1.79% 8,470 61.50 62.70 61.50
83 DTA 2.5 2.2 2.4 2.5 0.2 6.78% 3,460 2.52 2.52 2.51
84 DTL 31 27 29 28.6 -0.4 -1.38% 1,050 50 28.60 28.60 28.60
85 DTT 9 7.8 8.4 7.9 -0.5 -6.18% 10 7.90 7.90 7.90
86 DVP 76.5 66.5 71.5 71.5 0 0% 20 20 71.50 71.50 71.50
87 DXG 13.3 11.6 12.4 12.2 -0.2 -1.61% 852,980 7,750 429,900 12.45 12.50 12.20
88 DXV 5.3 4.6 5.0 5.0 0.0 0.40% 10 4.97 4.97 4.97
89 E1VFVN30 11.1 9.7 10.4 10.4 0.1 0.58% 25,300 25,280 10.43 10.43 10.43
90 EIB 10.3 8.9 9.6 9.6 0 0% 7,050 9.60 9.60 9.40
91 ELC 26.2 22.8 24.5 24.6 0.1 0.41% 233,730 1,450 3,100 24.30 25.20 24.15
92 EMC 13.3 11.6 12.4 13.3 0.9 6.85% 450 13.25 13.25 13.25
93 EVE 25.9 22.6 24.2 24.3 0.1 0.41% 163,700 52,000 10 5,450 24.20 24.60 24.15
94 FCM 6.4 5.6 6.0 6.0 0 0% 53,670 1,160 5.99 6 5.90
95 FCN 20.7 18 19.4 19.3 -0.1 -0.26% 84,060 19.45 19.45 19.10
96 FDC 30.2 26.3 28.2 28.2 0 0% 0 28.20 28.20 28.20
97 FIT 4.7 4.1 4.4 4.4 -0.0 -0.68% 1,199,470 4.42 4.45 4.38
98 FLC 5.5 4.8 5.1 5.1 -0.0 -0.58% 2,012,580 19,000 41,730 5.14 5.16 5.11
99 FMC 22 19.2 20.6 21.6 1 4.85% 257,440 100 450 20.95 21.70 20.70
100 FPT 49.2 42.8 46 46.1 0.1 0.22% 740,990 75,952 77,072 75,952 46.30 46.60 46.10
101 FUCTVGF1 10.8 9.4 10.1 10.7 0.6 5.94% 10 10.70 10.70 10.70
102 GAS 64.2 55.8 60 60.4 0.4 0.67% 52,950 60 60 60.50 60
103 GDT 57.7 50.3 54 54.9 0.9 1.67% 40 40 54.90 54.90 54.90
104 GIL 51.1 44.5 47.8 47 -0.8 -1.67% 47,510 47.80 47.80 47
105 GMC 27.9 24.3 26.1 26.3 0.2 0.77% 11,630 30 26.10 26.30 26.10
106 GMD 29.3 25.5 27.4 28.6 1.3 4.57% 820,090 63,090 33,090 33,090 27.45 28.60 27.20
107 GSP 12.2 10.7 11.4 11.2 -0.3 -2.19% 10,820 11.30 11.30 11.10
108 GTA 13.8 12 12.9 12.9 0 0% 0 12.90 12.90 12.90
109 GTN 19.1 16.7 17.9 18.0 0.1 0.56% 1,319,720 100,000 428,340 26,020 17.75 17.95 17.70
110 HAG 5.6 4.9 5.2 5.2 -0.0 -0.77% 5,057,230 72,340 44,890 5.26 5.35 5.17
111 HAH 41.2 35.9 38.5 38.4 -0.1 -0.26% 1,590 37.20 38.70 37.20
112 HAI 3.6 3.2 3.4 3.4 -0.0 -0.88% 59,660 3.39 3.39 3.36
113 HAP 3.3 2.9 3.1 3.2 0.0 1.28% 21,150 20 3.13 3.18 3.13
114 HAR 2.7 2.4 2.5 2.5 -0.0 -1.18% 1,008,060 2.54 2.62 2.51
115 HAS 9.1 7.9 8.5 8.4 -0.1 -1.53% 11,650 30 8.22 8.50 8
116 HAX 44.1 38.4 41.2 41.4 0.2 0.36% 63,320 11,900 41.40 41.80 41.10
117 HBC 33.6 29.3 31.4 31.6 0.2 0.64% 1,407,900 10,000 30,000 31.40 31.70 31.30
118 HCD 9.7 8.4 9.1 9.1 0.1 0.77% 443,100 9.19 9.20 9
119 HCM 30.0 26.1 28 27.9 -0.2 -0.54% 325,640 500 28.10 28.15 27.80
120 HDC 11.4 10.0 10.7 10.8 0.1 0.93% 59,060 500 10.60 10.80 10.60
121 HDG 25.3 22.0 23.6 23.6 0 0% 23,120 23.80 23.90 23.60
122 HHS 3.9 3.4 3.7 3.6 -0.0 -0.82% 604,020 23,450 3.69 3.69 3.62
123 HID 22.9 20.0 21.4 20.0 -1.5 -6.78% 443,730 19.95 19.95 19.95
124 HLG 11.3 9.9 10.6 10.1 -0.5 -4.72% 6,700 5,500 9.90 10.30 9.90
125 HMC 9.3 8.1 8.7 8.8 0.1 1.38% 15,200 8.80 8.90 8.79
126 HNG 6.7 5.8 6.3 6.4 0.2 2.72% 1,132,610 6.40 6.48 6.32
127 HOT 28.9 25.2 27 27 0 0% 0 27 27 27
128 HPG 46.9 40.8 43.9 44 0.2 0.34% 1,669,830 121,090 191,120 43.85 44 43.50
129 HQC 2.4 2.1 2.2 2.2 -0.0 -1.35% 3,307,980 25,000 27,900 2.20 2.23 2.18
130 HRC 41.4 36 38.7 39.4 0.7 1.81% 110 38 39.40 38
131 HSG 54.5 47.5 51 51.8 0.8 1.57% 1,116,610 4,930,000 100 111,800 51 51.80 50.10
132 HT1 21.9 19.1 20.5 20.2 -0.3 -1.46% 57,600 20,030 38,600 20.50 20.50 20.20
133 HTI 19.6 17.1 18.3 18.3 0 0% 6,230 18 18.30 18
134 HTL 59 51.4 55.2 55.2 0 0% 0 55.20 55.20 55.20
135 HTV 17.0 14.8 15.9 15.8 -0.1 -0.32% 30 15.80 15.80 15.80
136 HU1 5.1 4.5 4.8 4.8 0 0% 0 4.81 4.81 4.81
137 HU3 10.2 8.8 9.5 9.5 0 0% 0 9.50 9.50 9.50
138 HVG 9.8 8.5 9.2 9.2 0.1 0.55% 298,080 1,500 12,000 9.15 9.27 9.15
139 HVX 6.4 5.6 6 6 0 0% 0 6 6 6
140 ICF 2.7 2.4 2.6 2.6 0 0% 460 2.56 2.56 2.40
141 IDI 4.3 3.7 4.0 4.1 0.1 1.99% 520,440 4.05 4.16 4.03
142 IJC 9.1 8.0 8.6 8.6 0.0 0.23% 289,530 89,880 8.55 8.62 8.54
143 IMP 55.6 48.4 52 52 0 0% 10,990 52.30 52.30 52
144 ITA 4.4 3.8 4.1 4.1 -0.0 -0.24% 5,566,500 400,000 139,770 4.11 4.11 3.99
145 ITC 10.8 9.4 10.1 10.1 0 0% 86,010 85,380 10.10 10.10 9.90
146 ITD 27.3 23.8 25.5 25 -0.5 -1.96% 117,100 25.50 25.65 25
147 JVC 4.0 3.5 3.7 3.7 0 0% 56,680 5,980 3.70 3.75 3.70
148 KAC 6.0 5.2 5.6 6.0 0.4 6.99% 100 5.58 5.97 5.58
149 KBC 15.2 13.3 14.3 14.4 0.2 1.05% 2,844,430 20,880 28,840 14.25 14.45 14.20
150 KDC 38.4 33.4 35.9 36 0.2 0.42% 108,550 40,240 52,520 35.85 36 35.50
151 KDH 21.1 18.4 19.7 19.8 0.1 0.51% 54,130 19.70 19.80 19.60
152 KHA 42.8 37.2 40 38.4 -1.6 -4% 4,890 169,360 110 40 42.80 38.40
153 KHP 12.5 10.9 11.7 11.8 0.1 0.43% 40,100 3,010 11.70 11.90 11.60
154 KMR 5.5 4.8 5.1 5.1 -0.1 -1.75% 17,960 5.19 5.19 5.05
155 KPF 11.2 9.8 10.5 10.2 -0.3 -2.86% 19,290 2,000 10.60 10.60 10.20
156 KSA 1.6 1.4 1.5 1.5 -0.0 -0.67% 203,330 1.51 1.51 1.49
157 KSB 69.8 60.8 65.3 65.9 0.6 0.92% 122,270 65.30 65.90 64.80
158 KSH 2.4 2.1 2.2 2.3 0.1 2.68% 703,590 38,000 2.39 2.39 2.30
159 KSS 0 0 0.8 0.8 0 0% 0 0 0 0
160 L10 16.4 14.3 15.3 15.3 0 0% 0 15.30 15.30 15.30
161 LAF 12.5 10.9 11.7 11.7 0 0% 1,540 11.70 11.70 11.70
162 LBM 39.4 34.3 36.8 36.8 0 0% 7,770 30 36.80 37.45 36
163 LCG 4.4 3.8 4.1 4.1 -0.0 -0.49% 47,230 4.07 4.08 4.05
164 LCM 1.6 1.4 1.5 1.4 -0.1 -3.36% 64,340 1.42 1.44 1.39
165 LDG 6.0 5.2 5.6 5.6 0.0 0.18% 339,970 5.59 5.66 5.43
166 LGC 27.4 23.9 25.6 23.9 -1.7 -6.64% 30,910 13,000 25.60 25.60 23.90
167 LGL 8.4 7.3 7.9 8 0.1 1.52% 30 7.40 8 7.40
168 LHG 17.3 15.1 16.2 16.1 -0.1 -0.31% 143,610 3,000 16.15 16.40 16.10
169 LIX 60.4 52.6 56.5 55.7 -0.8 -1.42% 55,010 280 38,730 56.20 56.50 55.70
170 LM8 26.2 22.8 24.5 23.7 -0.8 -3.27% 3,030 3,000 24.50 24.50 23.70
171 LSS 13.6 11.9 12.8 12.8 0 0% 170,610 12.85 13 12.70
172 MBB 14.7 12.8 13.7 13.8 0.1 0.36% 298,930 354,830 354,830 354,830 13.70 13.80 13.70
173 MCG 2.2 1.9 2.0 2.0 0 0% 7,770 2.01 2.03 2.01
174 MCP 30.9 26.9 28.9 28.7 -0.2 -0.52% 7,320 27.80 28.70 27.80
175 MDG 12.6 11 11.8 12.4 0.6 5.08% 8,000 12.40 12.40 12.40
176 MHC 6.6 5.8 6.2 6.2 0 0% 33,420 3,000 2,000 6.20 6.24 6.18
177 MSN 68.1 59.3 63.7 63.3 -0.4 -0.63% 252,010 188,000 262,590 298,070 63.70 64 63.30
178 MWG 168.2 146.2 157.2 160 2.8 1.78% 348,450 157.50 160 157.50
179 NAF 33.7 29.3 31.5 31.7 0.2 0.63% 111,270 31.60 31.80 31.40
180 NAV 7.4 6.5 7.0 7.0 0 0% 0 6.95 6.95 6.95
181 NBB 20.2 17.6 18.9 19.2 0.3 1.59% 20,280 18.50 19.20 18.50
182 NCT 91.8 79.8 85.8 87.1 1.3 1.52% 7,970 260 85.60 87.10 85.60
183 NKG 40.1 34.9 37.5 37.7 0.2 0.40% 162,020 20,000 37.40 38 37.40
184 NLG 24.1 21.0 22.5 22.6 0.1 0.22% 112,620 22.50 22.60 22.45
185 NNC 80 69.6 74.8 74.8 0 0% 6,810 3,000 75.30 75.30 74.60
186 NSC 100.5 87.5 94 94 0 0% 140 100 100 93 94 93
187 NT2 29.4 25.6 27.5 28.4 0.9 3.27% 601,870 100,000 100,000 298,440 27.50 28.70 27.50
188 NTL 9.8 8.5 9.2 9.2 0 0% 109,050 220,000 9.15 9.19 9.12
189 NVL 63.1 54.9 59 59.1 0.1 0.17% 1,077,670 1,400,000 155,040 58.90 59.10 58.70
190 NVT 1.8 1.6 1.7 1.7 0.0 1.20% 18,090 1.75 1.75 1.66
191 OGC 1.4 1.2 1.3 1.3 0.0 0.79% 1,651,510 1.27 1.30 1.24
192 OPC 41.0 35.7 38.3 38.3 0 0% 0 38.30 38.30 38.30
193 PAC 33.8 29.4 31.6 32.9 1.4 4.28% 238,190 69,630 10,100 31.70 32.90 31.50
194 PAN 44.2 38.5 41.3 41 -0.3 -0.73% 12,410 10 2,400 42 42 41
195 PC1 38.3 33.3 35.8 36.1 0.3 0.84% 274,730 142,000 35.80 36.40 35.80
196 PDN 60.6 52.8 56.7 56.7 0 0% 410 10 10 56.60 56.70 56.60
197 PDR 14 12.2 13.1 13.1 0 0% 259,830 13,190 13.10 13.10 13
198 PET 11.1 9.7 10.4 10.7 0.3 2.88% 263,980 400 48,610 10.45 11 10.45
199 PGC 13.9 12.1 13 12.9 -0.1 -0.77% 4,330 3,020 12.65 13 12.65
200 PGD 42.6 37.1 39.9 39.3 -0.6 -1.38% 161,730 38.95 39.45 38
201 PGI 23.1 20.1 21.6 21.6 0 0% 12,760 21.10 21.60 21.10
202 PHR 29.1 25.3 27.2 28.8 1.6 5.88% 2,110,000 5,000 46,500 27.50 29 27.50
203 PIT 7.9 6.8 7.4 7.2 -0.2 -2.04% 4,340 7.20 7.20 7.20
204 PJT 13.5 11.8 12.7 12.7 0 0% 160 160 12.65 12.65 12.65
205 PNC 17.9 15.6 16.7 16.7 0 0% 0 16.70 16.70 16.70
206 PNJ 74.6 65 69.8 69.4 -0.4 -0.57% 64,810 69.60 69.90 69.40
207 POM 8.8 7.6 8.2 8.6 0.4 4.88% 270 8.20 8.60 8.20
208 PPC 18.2 15.9 17 17.2 0.2 1.18% 223,800 200,000 35,000 16.95 17.20 16.95
209 PPI 2.3 2.0 2.1 2.2 0.0 1.42% 95,160 2.11 2.15 2.10
210 PTB 125.7 109.3 117.5 118.9 1.4 1.19% 94,690 20,000 30 720 117.50 119.50 117.50
211 PTC 6.4 5.6 6.0 6.0 0 0% 10 5.99 5.99 5.99
212 PTL 3.0 2.6 2.8 2.7 -0.0 -1.44% 288,010 2.72 2.79 2.72
213 PVD 22.7 19.8 21.2 21.3 0.1 0.47% 1,138,310 59,000 300,150 184,670 21 21.30 20.95
214 PVT 12.6 11.0 11.8 11.8 0.1 0.43% 300,330 68,940 26,650 11.75 11.95 11.65
215 PXI 4.0 3.5 3.7 3.5 -0.2 -6.17% 17,210 3.64 3.65 3.50
216 PXS 10.8 9.4 10.1 10.2 0.1 0.50% 189,670 3,000 10.05 10.15 9.99
217 PXT 4.8 4.2 4.5 4.5 0.0 0.67% 2,280 50 4.47 4.59 4.47
218 QBS 4.7 4.1 4.4 4.5 0.1 1.13% 68,290 4.41 4.50 4.41
219 QCG 3.7 3.2 3.5 3.4 -0.1 -1.72% 3,920 3.50 3.50 3.41
220 RAL 103 89.6 96.3 97.5 1.2 1.25% 5,970 5,300 96.50 97.50 96.30
221 RDP 24.5 21.3 22.9 23.1 0.2 0.87% 2,700 22.90 23.10 22.90
222 REE 25.9 22.6 24.2 24.7 0.5 2.07% 875,320 2,000 24.20 24.70 24.15
223 RIC 10.3 9.0 9.7 9 -0.7 -6.74% 10 9 9 9
224 ROS 127.3 110.7 119 120 1 0.84% 1,731,550 22,000 119.10 120.10 119
225 S4A 17.3 15.1 16.2 16.2 0 0% 0 16.20 16.20 16.20
226 SAB 218.8 190.2 204.5 210 5.5 2.69% 228,480 85,940 204 210 202
227 SAM 8.9 7.7 8.3 8.3 -0.1 -0.60% 864,260 21,000 8.20 8.34 8.20
228 SAV 7.8 6.8 7.3 7.7 0.4 6.06% 990 7.15 7.70 7.11
229 SBA 12.0 10.5 11.2 11.3 0.1 0.89% 13,960 11.20 11.35 11.20
230 SBT 26.6 23.2 24.9 24.9 0 0% 1,400,780 200,000 16,560 24.80 24.90 24.50
231 SC5 29.2 25.4 27.3 27.3 0 0% 0 27.30 27.30 27.30
232 SCD 50 43.6 46.8 45.6 -1.3 -2.67% 4,710 45.50 46.50 45.50
233 SCR 9.2 8.0 8.6 8.5 -0.1 -0.81% 1,110,410 186,200 8.60 8.63 8.54
234 SFC 29.4 25.6 27.5 27 -0.5 -1.82% 1,070 27 27 27
235 SFG 12.3 10.7 11.5 11 -0.5 -4.35% 8,160 10.75 11.30 10.75
236 SFI 33.1 28.8 30.9 29 -1.9 -6.15% 1,140 200 30.90 30.90 29
237 SGT 6.5 5.7 6.1 5.7 -0.4 -6.56% 3,000 5.70 5.70 5.70
238 SHA 9.6 8.3 9.0 8.9 -0.1 -1.12% 166,730 30,000 8.95 8.95 8.82
239 SHI 9.3 8.1 8.7 8.6 -0.0 -0.23% 1,120,990 8.65 8.72 8.59
240 SHP 20.9 18.2 19.5 19.5 0 0% 4,100 19.40 19.50 19.40
241 SII 37.1 32.3 34.7 34.7 0 0% 0 34.70 34.70 34.70
242 SJD 25.7 22.4 24 24 0 0% 9,230 50 24.75 24.75 24
243 SJS 25.0 21.8 23.4 23.7 0.4 1.50% 190,410 153,530 23.25 23.70 23.25
244 SKG 85.8 74.6 80.2 81.2 1 1.25% 35,120 26,000 30,230 26,000 78 81.40 78
245 SMA 6.9 6 6.5 6.7 0.3 3.88% 34,480 6.46 6.70 6.46
246 SMC 24.2 21.1 22.6 22.4 -0.2 -0.88% 56,110 19,980 22.60 22.90 22.30
247 SPM 19.6 17.1 18.3 19.3 1.0 5.19% 14,810 40 18 19.30 18
248 SRC 18.4 16 17.2 17.1 -0.1 -0.58% 15,540 17.35 17.40 17.10
249 SRF 30.5 26.6 28.5 29.3 0.8 2.81% 140 30 100 29.50 29.50 28.70
250 SSC 44.7 38.9 41.8 41 -0.8 -1.91% 540 41.70 41.80 41
251 SSI 21.8 19.0 20.4 20.3 -0.1 -0.25% 1,121,780 368,830 541,210 20.30 20.40 20.20
252 ST8 29.6 25.8 27.7 27.7 0 0% 0 27.65 27.65 27.65
253 STB 9.6 8.4 9 9.0 0.0 0.33% 1,349,300 371,860 20,000 8.97 9.07 8.96
254 STG 25.1 21.9 23.5 23.4 -0.1 -0.43% 43,700 974,551 4,450 23.50 23.95 23.40
255 STK 17.9 15.6 16.7 17.9 1.2 6.89% 530 17.85 17.85 17.85
256 STT 10.1 8.8 9.4 9.4 0 0% 0 9.40 9.40 9.40
257 SVC 47.6 41.4 44.5 44.3 -0.2 -0.45% 3,660 44.90 44.90 44.30
258 SVI 45.5 39.6 42.5 43 0.5 1.18% 10 10 43 43 43
259 SVT 12.8 11.2 12 12 0 0% 0 12 12 12
260 SZL 38.2 33.3 35.7 36.3 0.6 1.68% 17,990 3,010 36.20 36.70 35.80
261 TAC 81.3 70.7 76 81.3 5.3 6.97% 3,580 3,580 78.80 81.30 78.80
262 TBC 27.0 23.5 25.2 25.2 0 0% 600 25.20 25.20 25
263 TCH 18.0 15.7 16.8 17.0 0.2 0.89% 764,900 16.80 16.95 16.50
264 TCL 30.9 26.9 28.9 28.7 -0.2 -0.69% 1,000 28.80 28.80 28.70
265 TCM 15.7 13.7 14.7 14.9 0.2 1.36% 417,600 500 14.90 15.40 14.65
266 TCO 11.8 10.3 11 11 0 0% 0 11 11 11
267 TCR 4.4 3.8 4.1 4 -0.1 -2.44% 2,380 4 4 4
268 TCT 60.1 52.3 56.2 56.5 0.3 0.53% 5,540 56.40 57 56
269 TDC 6.3 5.5 5.9 6 0.1 1.69% 42,480 3,000 5.90 6 5.87
270 TDH 10.3 8.9 9.6 9.5 -0.1 -0.52% 55,640 36,540 9.68 9.68 9.51
271 TDW 30.0 26.1 28 28 0 0% 100 28 28 28
272 THG 53.5 46.5 50 50.2 0.2 0.40% 20,930 50 50.70 49.30
273 TIC 13.5 11.8 12.6 12.6 0 0% 200 12.60 12.60 12.60
274 TIE 11.9 10.4 11.2 10.8 -0.4 -3.14% 3,810 10.80 10.80 10.80
275 TIP 18.1 15.8 16.9 16.9 0 0% 5,870 16.90 16.90 16.80
276 TIX 32.7 28.5 30.6 30.6 0 0% 0 30.60 30.60 30.60
277 TLG 105.5 91.7 98.6 99.6 1 1.01% 1,590 40 700 99.80 99.80 99.60
278 TLH 13.9 12.1 13.0 13 0.1 0.39% 362,110 13 13 12.80
279 TMP 28.4 24.7 26.5 27 0.5 1.89% 1,000 1,000 27 27 27
280 TMS 54.5 47.5 51 51.3 0.3 0.59% 3,950 180 50 51 51.30 50
281 TMT 15.5 13.5 14.5 14.7 0.2 1.38% 13,350 1,620 14.20 15 14.20
282 TNA 66 57.4 61.7 62.4 0.7 1.13% 41,020 62.20 62.50 61.60
283 TNC 11.2 9.8 10.5 10.5 0 0% 14,700 10.50 10.50 9.77
284 TNT 2.4 2.1 2.3 2.2 -0.0 -1.33% 152,770 2.23 2.25 2.20
285 TPC 8.3 7.3 7.8 8 0.2 2.56% 5,960 8 8 8
286 TRA 120.3 104.7 112.5 112.5 0 0% 0 112.50 112.50 112.50
287 TRC 30.0 26.1 28 29.1 1.1 3.93% 195,430 2,000 31,300 28.20 29.40 28.20
288 TS4 8.9 7.7 8.3 8.3 0 0% 10 8.30 8.30 8.30
289 TSC 2.8 2.4 2.6 2.6 0.0 0.38% 79,090 2.63 2.63 2.60
290 TTF 6.2 5.4 5.8 5.7 -0.1 -2.23% 93,810 6.20 6.20 5.55
291 TV1 16.1 14.0 15 15.2 0.2 1.33% 14,450 15 15.20 15
292 TVS 9.4 8.2 8.8 8.8 0 0% 30 8.40 8.80 8.40
293 TYA 11.6 10.1 10.8 11.6 0.8 6.94% 84,650 2,020 10.80 11.55 10.80
294 UDC 2.2 1.9 2.1 2.1 -0.0 -0.48% 430 2.08 2.08 2
295 UIC 30.5 26.6 28.5 28.5 0 0% 20 28.50 28.50 28.50
296 VAF 13.3 11.6 12.5 11.7 -0.8 -6.02% 190,870 8,800 11.70 11.70 11.70
297 VCB 41.1 35.8 38.4 38.5 0.1 0.13% 1,498,220 10,500 329,030 38.40 38.75 38.25
298 VCF 191.5 166.5 179 179 0 0% 0 179 179 179
299 VFG 84.3 73.3 78.8 79.9 1.1 1.40% 16,780 133,500 150,280 78.50 80 78.50
300 VHC 62.4 54.4 58.4 58 -0.4 -0.68% 47,560 2,710 58 58.50 57.70
301 VHG 2.3 2.0 2.2 2.2 0.0 0.92% 426,650 2.19 2.20 2.18
302 VIC 45.9 39.9 42.9 43 0.1 0.23% 415,040 22,690 74,520 42.90 43.45 42.60
303 VID 5.0 4.3 4.7 4.7 0 0% 0 4.66 4.66 4.66
304 VIP 8 7.0 7.5 7.5 -0.0 -0.40% 181,020 1,000 7.48 7.59 7.30
305 VIS 21.5 18.7 20.1 21.2 1.2 5.74% 381,380 20.50 21.30 20.50
306 VMD 35.1 30.6 32.8 31 -1.8 -5.49% 1,000 1,000 31 31 31
307 VNE 8.0 6.9 7.5 7.8 0.3 4.43% 615,430 25,010 3,000 7.45 7.95 7.45
308 VNG 13.4 11.7 12.5 11.8 -0.7 -5.60% 300 12.40 12.40 11.80
309 VNL 28.8 25.1 27.0 25.2 -1.8 -6.49% 170 26.95 26.95 25.20
310 VNM 134.9 117.3 126.1 127 0.9 0.71% 838,220 430,000 868,810 710,640 126.30 127.20 126.20
311 VNS 34.7 30.2 32.4 32.6 0.2 0.62% 72,080 1,340 32.10 33 32
312 VOS 1.2 1.0 1.1 1.1 -0.0 -0.92% 60,880 1.09 1.09 1.03
313 VPH 6.4 5.6 6 6.0 -0.0 -0.17% 103,010 11,000 5.81 6.19 5.81
314 VPK 17.6 15.3 16.5 16 -0.5 -2.74% 1,020 15.35 16 15.35
315 VPS 19.7 17.2 18.4 18.5 0.1 0.54% 3,020 3,000 19.50 19.50 18.50
316 VRC 20.1 17.5 18.8 18.7 -0.1 -0.53% 80,310 1,000 18.85 18.85 18.40
317 VSC 59.9 52.1 56 56.2 0.2 0.36% 43,830 56.30 56.30 56
318 VSH 16.7 14.6 15.6 15.5 -0.1 -0.64% 36,110 53,378 54,478 53,378 15.60 15.60 15.40
319 VSI 13.6 11.9 12.7 12.8 0.1 0.79% 5,110 12.80 12.80 12.65
320 VTB 12.7 11.1 11.9 12.5 0.6 5.04% 3,060 80 12.40 12.65 12
321 VTO 8.6 7.4 8 8.0 -0.0 -0.25% 47,750 7.91 8 7.90

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.

® 2011 Công Ty Cổ Phần Tư Vấn Đầu Tư Cây Cầu Vàng
Giấy phép số: 43/GP-STTTT
Tư vấn: 0888.468.357