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 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 CVT 41.8 34.2 38 37.9 -0.1 -0.26% 80,700 3,400 37.80 38 37.80
62 D2D 37.2 32.4 34.8 34.8 0 0% 7,940 5,420 35.90 35.90 34.60
63 DAG 16.2 14.1 15.2 15.2 0 0% 47,980 15.15 15.20 15
64 DAH 8.0 7.0 7.5 8.0 0.5 6.94% 7,154,920 1,000 7.52 8.01 7.50
65 DAT 21.1 18.4 19.8 19.8 0 0% 0 19.75 19.75 19.75
66 DCL 27.8 24.2 26 25.4 -0.7 -2.50% 221,280 25.60 26 25.05
67 DCM 10.2 8.8 9.5 9.4 -0.1 -1.05% 101,880 95,710 9.60 9.60 9.39
68 DGW 16.8 14.7 15.7 15.7 0 0% 57,640 15.80 15.90 15.60
69 DHA 30.8 26.8 28.8 28.9 0.1 0.35% 29,380 2,020 28.80 28.90 28.55
70 DHC 39.6 34.5 37 37 0 0% 7,960 10 140 36 37 36
71 DHG 109.9 95.7 102.8 105.2 2.4 2.33% 126,130 103 105.70 103
72 DHM 5.4 4.7 5.1 4.7 -0.4 -6.93% 2,778,410 881,340 4.70 4.70 4.70
73 DIC 6.0 5.2 5.6 5.7 0.1 0.89% 17,190 5.60 5.65 5.60
74 DIG 8.6 7.4 8 8.0 -0.1 -0.62% 126,280 30,000 7.98 7.98 7.87
75 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
76 DMC 74.9 65.1 70 70.6 0.6 0.86% 33,800 71.30 71.30 70.10
77 DPM 24.7 21.5 23.1 22.9 -0.2 -0.65% 399,900 2,010 49,870 23 23 22.70
78 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
79 DQC 67.4 58.6 63 64.5 1.5 2.38% 4,120 50 840 63.70 64.50 62.70
80 DRC 34 29.6 31.8 31.7 -0.1 -0.31% 124,710 1,000 47,720 31.80 31.90 31.60
81 DRH 28.5 24.8 26.6 25.9 -0.7 -2.63% 143,490 10,000 26.40 26.95 25.90
82 DRL 39.6 34.5 37 37 0 0% 0 37 37 37
83 DSN 65.8 57.2 61.5 62.6 1.1 1.79% 8,470 61.50 62.70 61.50
84 DTA 2.5 2.2 2.4 2.5 0.2 6.78% 3,460 2.52 2.52 2.51
85 DTL 31 27 29 28.6 -0.4 -1.38% 1,050 50 28.60 28.60 28.60
86 DTT 9 7.8 8.4 7.9 -0.5 -6.18% 10 7.90 7.90 7.90
87 DVP 76.5 66.5 71.5 71.5 0 0% 20 20 71.50 71.50 71.50
88 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
89 DXV 5.3 4.6 5.0 5.0 0.0 0.40% 10 4.97 4.97 4.97
90 E1VFVN30 11.1 9.7 10.4 10.4 0.1 0.58% 25,300 25,280 10.43 10.43 10.43
91 EIB 10.3 8.9 9.6 9.6 0 0% 7,050 9.60 9.60 9.40
92 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
93 EMC 13.3 11.6 12.4 13.3 0.9 6.85% 450 13.25 13.25 13.25
94 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
95 FCM 6.4 5.6 6.0 6.0 0 0% 53,670 1,160 5.99 6 5.90
96 FCN 20.7 18 19.4 19.3 -0.1 -0.26% 84,060 19.45 19.45 19.10
97 FDC 30.2 26.3 28.2 28.2 0 0% 0 28.20 28.20 28.20
98 FIT 4.7 4.1 4.4 4.4 -0.0 -0.68% 1,199,470 4.42 4.45 4.38
99 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
100 FMC 22 19.2 20.6 21.6 1 4.85% 257,440 100 450 20.95 21.70 20.70
101 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
102 FUCTVGF1 10.8 9.4 10.1 10.7 0.6 5.94% 10 10.70 10.70 10.70
103 GAS 64.2 55.8 60 60.4 0.4 0.67% 52,950 60 60 60.50 60
104 GDT 57.7 50.3 54 54.9 0.9 1.67% 40 40 54.90 54.90 54.90
105 GIL 51.1 44.5 47.8 47 -0.8 -1.67% 47,510 47.80 47.80 47
106 GMC 27.9 24.3 26.1 26.3 0.2 0.77% 11,630 30 26.10 26.30 26.10
107 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
108 GSP 12.2 10.7 11.4 11.2 -0.3 -2.19% 10,820 11.30 11.30 11.10
109 GTA 13.8 12 12.9 12.9 0 0% 0 12.90 12.90 12.90
110 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
111 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
112 HAH 41.2 35.9 38.5 38.4 -0.1 -0.26% 1,590 37.20 38.70 37.20
113 HAI 3.6 3.2 3.4 3.4 -0.0 -0.88% 59,660 3.39 3.39 3.36
114 HAP 3.3 2.9 3.1 3.2 0.0 1.28% 21,150 20 3.13 3.18 3.13
115 HAR 2.7 2.4 2.5 2.5 -0.0 -1.18% 1,008,060 2.54 2.62 2.51
116 HAS 9.1 7.9 8.5 8.4 -0.1 -1.53% 11,650 30 8.22 8.50 8
117 HAX 44.1 38.4 41.2 41.4 0.2 0.36% 63,320 11,900 41.40 41.80 41.10
118 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
119 HCD 9.7 8.4 9.1 9.1 0.1 0.77% 443,100 9.19 9.20 9
120 HCM 30.0 26.1 28 27.9 -0.2 -0.54% 325,640 500 28.10 28.15 27.80
121 HDC 11.4 10.0 10.7 10.8 0.1 0.93% 59,060 500 10.60 10.80 10.60
122 HDG 25.3 22.0 23.6 23.6 0 0% 23,120 23.80 23.90 23.60
123 HHS 3.9 3.4 3.7 3.6 -0.0 -0.82% 604,020 23,450 3.69 3.69 3.62
124 HID 22.9 20.0 21.4 20.0 -1.5 -6.78% 443,730 19.95 19.95 19.95
125 HLG 11.3 9.9 10.6 10.1 -0.5 -4.72% 6,700 5,500 9.90 10.30 9.90
126 HMC 9.3 8.1 8.7 8.8 0.1 1.38% 15,200 8.80 8.90 8.79
127 HNG 6.7 5.8 6.3 6.4 0.2 2.72% 1,132,610 6.40 6.48 6.32
128 HOT 28.9 25.2 27 27 0 0% 0 27 27 27
129 HPG 46.9 40.8 43.9 44 0.2 0.34% 1,669,830 121,090 191,120 43.85 44 43.50
130 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
131 HRC 41.4 36 38.7 39.4 0.7 1.81% 110 38 39.40 38
132 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
133 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
134 HTI 19.6 17.1 18.3 18.3 0 0% 6,230 18 18.30 18
135 HTL 59 51.4 55.2 55.2 0 0% 0 55.20 55.20 55.20
136 HTV 17.0 14.8 15.9 15.8 -0.1 -0.32% 30 15.80 15.80 15.80
137 HU1 5.1 4.5 4.8 4.8 0 0% 0 4.81 4.81 4.81
138 HU3 10.2 8.8 9.5 9.5 0 0% 0 9.50 9.50 9.50
139 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
140 HVX 6.4 5.6 6 6 0 0% 0 6 6 6
141 IBC 38.9 28.9 33.5 34.2 0.7 2.09% 30,300 34 34.20 34
142 ICF 2.7 2.4 2.6 2.6 0 0% 460 2.56 2.56 2.40
143 IDI 4.3 3.7 4.0 4.1 0.1 1.99% 520,440 4.05 4.16 4.03
144 IJC 9.1 8.0 8.6 8.6 0.0 0.23% 289,530 89,880 8.55 8.62 8.54
145 IMP 55.6 48.4 52 52 0 0% 10,990 52.30 52.30 52
146 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
147 ITC 10.8 9.4 10.1 10.1 0 0% 86,010 85,380 10.10 10.10 9.90
148 ITD 27.3 23.8 25.5 25 -0.5 -1.96% 117,100 25.50 25.65 25
149 JVC 4.0 3.5 3.7 3.7 0 0% 56,680 5,980 3.70 3.75 3.70
150 KAC 6.0 5.2 5.6 6.0 0.4 6.99% 100 5.58 5.97 5.58
151 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
152 KDC 38.4 33.4 35.9 36 0.2 0.42% 108,550 40,240 52,520 35.85 36 35.50
153 KDH 21.1 18.4 19.7 19.8 0.1 0.51% 54,130 19.70 19.80 19.60
154 KHA 42.8 37.2 40 38.4 -1.6 -4% 4,890 169,360 110 40 42.80 38.40
155 KHP 12.5 10.9 11.7 11.8 0.1 0.43% 40,100 3,010 11.70 11.90 11.60
156 KMR 5.5 4.8 5.1 5.1 -0.1 -1.75% 17,960 5.19 5.19 5.05
157 KPF 11.2 9.8 10.5 10.2 -0.3 -2.86% 19,290 2,000 10.60 10.60 10.20
158 KSA 1.6 1.4 1.5 1.5 -0.0 -0.67% 203,330 1.51 1.51 1.49
159 KSB 69.8 60.8 65.3 65.9 0.6 0.92% 122,270 65.30 65.90 64.80
160 KSH 2.4 2.1 2.2 2.3 0.1 2.68% 703,590 38,000 2.39 2.39 2.30
161 KSS 0 0 0.8 0.8 0 0% 0 0 0 0
162 L10 16.4 14.3 15.3 15.3 0 0% 0 15.30 15.30 15.30
163 LAF 12.5 10.9 11.7 11.7 0 0% 1,540 11.70 11.70 11.70
164 LBM 39.4 34.3 36.8 36.8 0 0% 7,770 30 36.80 37.45 36
165 LCG 4.4 3.8 4.1 4.1 -0.0 -0.49% 47,230 4.07 4.08 4.05
166 LCM 1.6 1.4 1.5 1.4 -0.1 -3.36% 64,340 1.42 1.44 1.39
167 LDG 6.0 5.2 5.6 5.6 0.0 0.18% 339,970 5.59 5.66 5.43
168 LGC 27.4 23.9 25.6 23.9 -1.7 -6.64% 30,910 13,000 25.60 25.60 23.90
169 LGL 8.4 7.3 7.9 8 0.1 1.52% 30 7.40 8 7.40
170 LHG 17.3 15.1 16.2 16.1 -0.1 -0.31% 143,610 3,000 16.15 16.40 16.10
171 LIX 60.4 52.6 56.5 55.7 -0.8 -1.42% 55,010 280 38,730 56.20 56.50 55.70
172 LM8 26.2 22.8 24.5 23.7 -0.8 -3.27% 3,030 3,000 24.50 24.50 23.70
173 LSS 13.6 11.9 12.8 12.8 0 0% 170,610 12.85 13 12.70
174 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
175 MCG 2.2 1.9 2.0 2.0 0 0% 7,770 2.01 2.03 2.01
176 MCP 30.9 26.9 28.9 28.7 -0.2 -0.52% 7,320 27.80 28.70 27.80
177 MDG 12.6 11 11.8 12.4 0.6 5.08% 8,000 12.40 12.40 12.40
178 MHC 6.6 5.8 6.2 6.2 0 0% 33,420 3,000 2,000 6.20 6.24 6.18
179 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
180 MWG 168.2 146.2 157.2 160 2.8 1.78% 348,450 157.50 160 157.50
181 NAF 33.7 29.3 31.5 31.7 0.2 0.63% 111,270 31.60 31.80 31.40
182 NAV 7.4 6.5 7.0 7.0 0 0% 0 6.95 6.95 6.95
183 NBB 20.2 17.6 18.9 19.2 0.3 1.59% 20,280 18.50 19.20 18.50
184 NCT 91.8 79.8 85.8 87.1 1.3 1.52% 7,970 260 85.60 87.10 85.60
185 NKG 40.1 34.9 37.5 37.7 0.2 0.40% 162,020 20,000 37.40 38 37.40
186 NLG 24.1 21.0 22.5 22.6 0.1 0.22% 112,620 22.50 22.60 22.45
187 NNC 80 69.6 74.8 74.8 0 0% 6,810 3,000 75.30 75.30 74.60
188 NSC 100.5 87.5 94 94 0 0% 140 100 100 93 94 93
189 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
190 NTL 9.8 8.5 9.2 9.2 0 0% 109,050 220,000 9.15 9.19 9.12
191 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
192 NVT 1.8 1.6 1.7 1.7 0.0 1.20% 18,090 1.75 1.75 1.66
193 OGC 1.4 1.2 1.3 1.3 0.0 0.79% 1,651,510 1.27 1.30 1.24
194 OPC 41.0 35.7 38.3 38.3 0 0% 0 38.30 38.30 38.30
195 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
196 PAN 44.2 38.5 41.3 41 -0.3 -0.73% 12,410 10 2,400 42 42 41
197 PC1 38.3 33.3 35.8 36.1 0.3 0.84% 274,730 142,000 35.80 36.40 35.80
198 PDN 60.6 52.8 56.7 56.7 0 0% 410 10 10 56.60 56.70 56.60
199 PDR 14 12.2 13.1 13.1 0 0% 259,830 13,190 13.10 13.10 13
200 PET 11.1 9.7 10.4 10.7 0.3 2.88% 263,980 400 48,610 10.45 11 10.45
201 PGC 13.9 12.1 13 12.9 -0.1 -0.77% 4,330 3,020 12.65 13 12.65
202 PGD 42.6 37.1 39.9 39.3 -0.6 -1.38% 161,730 38.95 39.45 38
203 PGI 23.1 20.1 21.6 21.6 0 0% 12,760 21.10 21.60 21.10
204 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
205 PIT 7.9 6.8 7.4 7.2 -0.2 -2.04% 4,340 7.20 7.20 7.20
206 PJT 13.5 11.8 12.7 12.7 0 0% 160 160 12.65 12.65 12.65
207 PNC 17.9 15.6 16.7 16.7 0 0% 0 16.70 16.70 16.70
208 PNJ 74.6 65 69.8 69.4 -0.4 -0.57% 64,810 69.60 69.90 69.40
209 POM 8.8 7.6 8.2 8.6 0.4 4.88% 270 8.20 8.60 8.20
210 PPC 18.2 15.9 17 17.2 0.2 1.18% 223,800 200,000 35,000 16.95 17.20 16.95
211 PPI 2.3 2.0 2.1 2.2 0.0 1.42% 95,160 2.11 2.15 2.10
212 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
213 PTC 6.4 5.6 6.0 6.0 0 0% 10 5.99 5.99 5.99
214 PTL 3.0 2.6 2.8 2.7 -0.0 -1.44% 288,010 2.72 2.79 2.72
215 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
216 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
217 PXI 4.0 3.5 3.7 3.5 -0.2 -6.17% 17,210 3.64 3.65 3.50
218 PXS 10.8 9.4 10.1 10.2 0.1 0.50% 189,670 3,000 10.05 10.15 9.99
219 PXT 4.8 4.2 4.5 4.5 0.0 0.67% 2,280 50 4.47 4.59 4.47
220 QBS 4.7 4.1 4.4 4.5 0.1 1.13% 68,290 4.41 4.50 4.41
221 QCG 3.7 3.2 3.5 3.4 -0.1 -1.72% 3,920 3.50 3.50 3.41
222 RAL 103 89.6 96.3 97.5 1.2 1.25% 5,970 5,300 96.50 97.50 96.30
223 RDP 24.5 21.3 22.9 23.1 0.2 0.87% 2,700 22.90 23.10 22.90
224 REE 25.9 22.6 24.2 24.7 0.5 2.07% 875,320 2,000 24.20 24.70 24.15
225 RIC 10.3 9.0 9.7 9 -0.7 -6.74% 10 9 9 9
226 ROS 127.3 110.7 119 120 1 0.84% 1,731,550 22,000 119.10 120.10 119
227 S4A 17.3 15.1 16.2 16.2 0 0% 0 16.20 16.20 16.20
228 SAB 218.8 190.2 204.5 210 5.5 2.69% 228,480 85,940 204 210 202
229 SAM 8.9 7.7 8.3 8.3 -0.1 -0.60% 864,260 21,000 8.20 8.34 8.20
230 SAV 7.8 6.8 7.3 7.7 0.4 6.06% 990 7.15 7.70 7.11
231 SBA 12.0 10.5 11.2 11.3 0.1 0.89% 13,960 11.20 11.35 11.20
232 SBT 26.6 23.2 24.9 24.9 0 0% 1,400,780 200,000 16,560 24.80 24.90 24.50
233 SC5 29.2 25.4 27.3 27.3 0 0% 0 27.30 27.30 27.30
234 SCD 50 43.6 46.8 45.6 -1.3 -2.67% 4,710 45.50 46.50 45.50
235 SCR 9.2 8.0 8.6 8.5 -0.1 -0.81% 1,110,410 186,200 8.60 8.63 8.54
236 SFC 29.4 25.6 27.5 27 -0.5 -1.82% 1,070 27 27 27
237 SFG 12.3 10.7 11.5 11 -0.5 -4.35% 8,160 10.75 11.30 10.75
238 SFI 33.1 28.8 30.9 29 -1.9 -6.15% 1,140 200 30.90 30.90 29
239 SGT 6.5 5.7 6.1 5.7 -0.4 -6.56% 3,000 5.70 5.70 5.70
240 SHA 9.6 8.3 9.0 8.9 -0.1 -1.12% 166,730 30,000 8.95 8.95 8.82
241 SHI 9.3 8.1 8.7 8.6 -0.0 -0.23% 1,120,990 8.65 8.72 8.59
242 SHP 20.9 18.2 19.5 19.5 0 0% 4,100 19.40 19.50 19.40
243 SII 37.1 32.3 34.7 34.7 0 0% 0 34.70 34.70 34.70
244 SJD 25.7 22.4 24 24 0 0% 9,230 50 24.75 24.75 24
245 SJS 25.0 21.8 23.4 23.7 0.4 1.50% 190,410 153,530 23.25 23.70 23.25
246 SKG 85.8 74.6 80.2 81.2 1 1.25% 35,120 26,000 30,230 26,000 78 81.40 78
247 SMA 6.9 6 6.5 6.7 0.3 3.88% 34,480 6.46 6.70 6.46
248 SMC 24.2 21.1 22.6 22.4 -0.2 -0.88% 56,110 19,980 22.60 22.90 22.30
249 SPM 19.6 17.1 18.3 19.3 1.0 5.19% 14,810 40 18 19.30 18
250 SRC 18.4 16 17.2 17.1 -0.1 -0.58% 15,540 17.35 17.40 17.10
251 SRF 30.5 26.6 28.5 29.3 0.8 2.81% 140 30 100 29.50 29.50 28.70
252 SSC 44.7 38.9 41.8 41 -0.8 -1.91% 540 41.70 41.80 41
253 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
254 ST8 29.6 25.8 27.7 27.7 0 0% 0 27.65 27.65 27.65
255 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
256 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
257 STK 17.9 15.6 16.7 17.9 1.2 6.89% 530 17.85 17.85 17.85
258 STT 10.1 8.8 9.4 9.4 0 0% 0 9.40 9.40 9.40
259 SVC 47.6 41.4 44.5 44.3 -0.2 -0.45% 3,660 44.90 44.90 44.30
260 SVI 45.5 39.6 42.5 43 0.5 1.18% 10 10 43 43 43
261 SVT 12.8 11.2 12 12 0 0% 0 12 12 12
262 SZL 38.2 33.3 35.7 36.3 0.6 1.68% 17,990 3,010 36.20 36.70 35.80
263 TAC 81.3 70.7 76 81.3 5.3 6.97% 3,580 3,580 78.80 81.30 78.80
264 TBC 27.0 23.5 25.2 25.2 0 0% 600 25.20 25.20 25
265 TCH 18.0 15.7 16.8 17.0 0.2 0.89% 764,900 16.80 16.95 16.50
266 TCL 30.9 26.9 28.9 28.7 -0.2 -0.69% 1,000 28.80 28.80 28.70
267 TCM 15.7 13.7 14.7 14.9 0.2 1.36% 417,600 500 14.90 15.40 14.65
268 TCO 11.8 10.3 11 11 0 0% 0 11 11 11
269 TCR 4.4 3.8 4.1 4 -0.1 -2.44% 2,380 4 4 4
270 TCT 60.1 52.3 56.2 56.5 0.3 0.53% 5,540 56.40 57 56
271 TDC 6.3 5.5 5.9 6 0.1 1.69% 42,480 3,000 5.90 6 5.87
272 TDH 10.3 8.9 9.6 9.5 -0.1 -0.52% 55,640 36,540 9.68 9.68 9.51
273 TDW 30.0 26.1 28 28 0 0% 100 28 28 28
274 THG 53.5 46.5 50 50.2 0.2 0.40% 20,930 50 50.70 49.30
275 TIC 13.5 11.8 12.6 12.6 0 0% 200 12.60 12.60 12.60
276 TIE 11.9 10.4 11.2 10.8 -0.4 -3.14% 3,810 10.80 10.80 10.80
277 TIP 18.1 15.8 16.9 16.9 0 0% 5,870 16.90 16.90 16.80
278 TIX 32.7 28.5 30.6 30.6 0 0% 0 30.60 30.60 30.60
279 TLG 105.5 91.7 98.6 99.6 1 1.01% 1,590 40 700 99.80 99.80 99.60
280 TLH 13.9 12.1 13.0 13 0.1 0.39% 362,110 13 13 12.80
281 TMP 28.4 24.7 26.5 27 0.5 1.89% 1,000 1,000 27 27 27
282 TMS 54.5 47.5 51 51.3 0.3 0.59% 3,950 180 50 51 51.30 50
283 TMT 15.5 13.5 14.5 14.7 0.2 1.38% 13,350 1,620 14.20 15 14.20
284 TNA 66 57.4 61.7 62.4 0.7 1.13% 41,020 62.20 62.50 61.60
285 TNC 11.2 9.8 10.5 10.5 0 0% 14,700 10.50 10.50 9.77
286 TNT 2.4 2.1 2.3 2.2 -0.0 -1.33% 152,770 2.23 2.25 2.20
287 TPC 8.3 7.3 7.8 8 0.2 2.56% 5,960 8 8 8
288 TRA 120.3 104.7 112.5 112.5 0 0% 0 112.50 112.50 112.50
289 TRC 30.0 26.1 28 29.1 1.1 3.93% 195,430 2,000 31,300 28.20 29.40 28.20
290 TS4 8.9 7.7 8.3 8.3 0 0% 10 8.30 8.30 8.30
291 TSC 2.8 2.4 2.6 2.6 0.0 0.38% 79,090 2.63 2.63 2.60
292 TTF 6.2 5.4 5.8 5.7 -0.1 -2.23% 93,810 6.20 6.20 5.55
293 TV1 16.1 14.0 15 15.2 0.2 1.33% 14,450 15 15.20 15
294 TVS 9.4 8.2 8.8 8.8 0 0% 30 8.40 8.80 8.40
295 TYA 11.6 10.1 10.8 11.6 0.8 6.94% 84,650 2,020 10.80 11.55 10.80
296 UDC 2.2 1.9 2.1 2.1 -0.0 -0.48% 430 2.08 2.08 2
297 UIC 30.5 26.6 28.5 28.5 0 0% 20 28.50 28.50 28.50
298 VAF 13.3 11.6 12.5 11.7 -0.8 -6.02% 190,870 8,800 11.70 11.70 11.70
299 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
300 VCF 191.5 166.5 179 179 0 0% 0 179 179 179
301 VDS 8.3 6.9 7.6 8.1 0.5 6.58% 13,300 7.60 8.10 7.50
302 VFG 84.3 73.3 78.8 79.9 1.1 1.40% 16,780 133,500 150,280 78.50 80 78.50
303 VHC 62.4 54.4 58.4 58 -0.4 -0.68% 47,560 2,710 58 58.50 57.70
304 VHG 2.3 2.0 2.2 2.2 0.0 0.92% 426,650 2.19 2.20 2.18
305 VIC 45.9 39.9 42.9 43 0.1 0.23% 415,040 22,690 74,520 42.90 43.45 42.60
306 VID 5.0 4.3 4.7 4.7 0 0% 0 4.66 4.66 4.66
307 VIP 8 7.0 7.5 7.5 -0.0 -0.40% 181,020 1,000 7.48 7.59 7.30
308 VIS 21.5 18.7 20.1 21.2 1.2 5.74% 381,380 20.50 21.30 20.50
309 VMD 35.1 30.6 32.8 31 -1.8 -5.49% 1,000 1,000 31 31 31
310 VND 14.5 11.9 13.2 13 -0.2 -1.52% 591,713 20,000 11,800 13.30 13.30 12.80
311 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
312 VNG 13.4 11.7 12.5 11.8 -0.7 -5.60% 300 12.40 12.40 11.80
313 VNL 28.8 25.1 27.0 25.2 -1.8 -6.49% 170 26.95 26.95 25.20
314 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
315 VNS 34.7 30.2 32.4 32.6 0.2 0.62% 72,080 1,340 32.10 33 32
316 VOS 1.2 1.0 1.1 1.1 -0.0 -0.92% 60,880 1.09 1.09 1.03
317 VPH 6.4 5.6 6 6.0 -0.0 -0.17% 103,010 11,000 5.81 6.19 5.81
318 VPK 17.6 15.3 16.5 16 -0.5 -2.74% 1,020 15.35 16 15.35
319 VPS 19.7 17.2 18.4 18.5 0.1 0.54% 3,020 3,000 19.50 19.50 18.50
320 VRC 20.1 17.5 18.8 18.7 -0.1 -0.53% 80,310 1,000 18.85 18.85 18.40
321 VSC 59.9 52.1 56 56.2 0.2 0.36% 43,830 56.30 56.30 56
322 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
323 VSI 13.6 11.9 12.7 12.8 0.1 0.79% 5,110 12.80 12.80 12.65
324 VTB 12.7 11.1 11.9 12.5 0.6 5.04% 3,060 80 12.40 12.65 12
325 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.

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