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 ICF 2.7 2.4 2.6 2.6 0 0% 460 2.56 2.56 2.40
142 IDI 4.3 3.7 4.0 4.1 0.1 1.99% 520,440 4.05 4.16 4.03
143 IJC 9.1 8.0 8.6 8.6 0.0 0.23% 289,530 89,880 8.55 8.62 8.54
144 IMP 55.6 48.4 52 52 0 0% 10,990 52.30 52.30 52
145 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
146 ITC 10.8 9.4 10.1 10.1 0 0% 86,010 85,380 10.10 10.10 9.90
147 ITD 27.3 23.8 25.5 25 -0.5 -1.96% 117,100 25.50 25.65 25
148 JVC 4.0 3.5 3.7 3.7 0 0% 56,680 5,980 3.70 3.75 3.70
149 KAC 6.0 5.2 5.6 6.0 0.4 6.99% 100 5.58 5.97 5.58
150 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
151 KDC 38.4 33.4 35.9 36 0.2 0.42% 108,550 40,240 52,520 35.85 36 35.50
152 KDH 21.1 18.4 19.7 19.8 0.1 0.51% 54,130 19.70 19.80 19.60
153 KHA 42.8 37.2 40 38.4 -1.6 -4% 4,890 169,360 110 40 42.80 38.40
154 KHP 12.5 10.9 11.7 11.8 0.1 0.43% 40,100 3,010 11.70 11.90 11.60
155 KMR 5.5 4.8 5.1 5.1 -0.1 -1.75% 17,960 5.19 5.19 5.05
156 KPF 11.2 9.8 10.5 10.2 -0.3 -2.86% 19,290 2,000 10.60 10.60 10.20
157 KSA 1.6 1.4 1.5 1.5 -0.0 -0.67% 203,330 1.51 1.51 1.49
158 KSB 69.8 60.8 65.3 65.9 0.6 0.92% 122,270 65.30 65.90 64.80
159 KSH 2.4 2.1 2.2 2.3 0.1 2.68% 703,590 38,000 2.39 2.39 2.30
160 KSS 0 0 0.8 0.8 0 0% 0 0 0 0
161 L10 16.4 14.3 15.3 15.3 0 0% 0 15.30 15.30 15.30
162 LAF 12.5 10.9 11.7 11.7 0 0% 1,540 11.70 11.70 11.70
163 LBM 39.4 34.3 36.8 36.8 0 0% 7,770 30 36.80 37.45 36
164 LCG 4.4 3.8 4.1 4.1 -0.0 -0.49% 47,230 4.07 4.08 4.05
165 LCM 1.6 1.4 1.5 1.4 -0.1 -3.36% 64,340 1.42 1.44 1.39
166 LDG 6.0 5.2 5.6 5.6 0.0 0.18% 339,970 5.59 5.66 5.43
167 LGC 27.4 23.9 25.6 23.9 -1.7 -6.64% 30,910 13,000 25.60 25.60 23.90
168 LGL 8.4 7.3 7.9 8 0.1 1.52% 30 7.40 8 7.40
169 LHG 17.3 15.1 16.2 16.1 -0.1 -0.31% 143,610 3,000 16.15 16.40 16.10
170 LIX 60.4 52.6 56.5 55.7 -0.8 -1.42% 55,010 280 38,730 56.20 56.50 55.70
171 LM8 26.2 22.8 24.5 23.7 -0.8 -3.27% 3,030 3,000 24.50 24.50 23.70
172 LSS 13.6 11.9 12.8 12.8 0 0% 170,610 12.85 13 12.70
173 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
174 MCG 2.2 1.9 2.0 2.0 0 0% 7,770 2.01 2.03 2.01
175 MCP 30.9 26.9 28.9 28.7 -0.2 -0.52% 7,320 27.80 28.70 27.80
176 MDG 12.6 11 11.8 12.4 0.6 5.08% 8,000 12.40 12.40 12.40
177 MHC 6.6 5.8 6.2 6.2 0 0% 33,420 3,000 2,000 6.20 6.24 6.18
178 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
179 MWG 168.2 146.2 157.2 160 2.8 1.78% 348,450 157.50 160 157.50
180 NAF 33.7 29.3 31.5 31.7 0.2 0.63% 111,270 31.60 31.80 31.40
181 NAV 7.4 6.5 7.0 7.0 0 0% 0 6.95 6.95 6.95
182 NBB 20.2 17.6 18.9 19.2 0.3 1.59% 20,280 18.50 19.20 18.50
183 NCT 91.8 79.8 85.8 87.1 1.3 1.52% 7,970 260 85.60 87.10 85.60
184 NKG 40.1 34.9 37.5 37.7 0.2 0.40% 162,020 20,000 37.40 38 37.40
185 NLG 24.1 21.0 22.5 22.6 0.1 0.22% 112,620 22.50 22.60 22.45
186 NNC 80 69.6 74.8 74.8 0 0% 6,810 3,000 75.30 75.30 74.60
187 NSC 100.5 87.5 94 94 0 0% 140 100 100 93 94 93
188 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
189 NTL 9.8 8.5 9.2 9.2 0 0% 109,050 220,000 9.15 9.19 9.12
190 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
191 NVT 1.8 1.6 1.7 1.7 0.0 1.20% 18,090 1.75 1.75 1.66
192 OGC 1.4 1.2 1.3 1.3 0.0 0.79% 1,651,510 1.27 1.30 1.24
193 OPC 41.0 35.7 38.3 38.3 0 0% 0 38.30 38.30 38.30
194 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
195 PAN 44.2 38.5 41.3 41 -0.3 -0.73% 12,410 10 2,400 42 42 41
196 PC1 38.3 33.3 35.8 36.1 0.3 0.84% 274,730 142,000 35.80 36.40 35.80
197 PDN 60.6 52.8 56.7 56.7 0 0% 410 10 10 56.60 56.70 56.60
198 PDR 14 12.2 13.1 13.1 0 0% 259,830 13,190 13.10 13.10 13
199 PET 11.1 9.7 10.4 10.7 0.3 2.88% 263,980 400 48,610 10.45 11 10.45
200 PGC 13.9 12.1 13 12.9 -0.1 -0.77% 4,330 3,020 12.65 13 12.65
201 PGD 42.6 37.1 39.9 39.3 -0.6 -1.38% 161,730 38.95 39.45 38
202 PGI 23.1 20.1 21.6 21.6 0 0% 12,760 21.10 21.60 21.10
203 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
204 PIT 7.9 6.8 7.4 7.2 -0.2 -2.04% 4,340 7.20 7.20 7.20
205 PJT 13.5 11.8 12.7 12.7 0 0% 160 160 12.65 12.65 12.65
206 PNC 17.9 15.6 16.7 16.7 0 0% 0 16.70 16.70 16.70
207 PNJ 74.6 65 69.8 69.4 -0.4 -0.57% 64,810 69.60 69.90 69.40
208 POM 8.8 7.6 8.2 8.6 0.4 4.88% 270 8.20 8.60 8.20
209 PPC 18.2 15.9 17 17.2 0.2 1.18% 223,800 200,000 35,000 16.95 17.20 16.95
210 PPI 2.3 2.0 2.1 2.2 0.0 1.42% 95,160 2.11 2.15 2.10
211 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
212 PTC 6.4 5.6 6.0 6.0 0 0% 10 5.99 5.99 5.99
213 PTL 3.0 2.6 2.8 2.7 -0.0 -1.44% 288,010 2.72 2.79 2.72
214 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
215 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
216 PXI 4.0 3.5 3.7 3.5 -0.2 -6.17% 17,210 3.64 3.65 3.50
217 PXS 10.8 9.4 10.1 10.2 0.1 0.50% 189,670 3,000 10.05 10.15 9.99
218 PXT 4.8 4.2 4.5 4.5 0.0 0.67% 2,280 50 4.47 4.59 4.47
219 QBS 4.7 4.1 4.4 4.5 0.1 1.13% 68,290 4.41 4.50 4.41
220 QCG 3.7 3.2 3.5 3.4 -0.1 -1.72% 3,920 3.50 3.50 3.41
221 RAL 103 89.6 96.3 97.5 1.2 1.25% 5,970 5,300 96.50 97.50 96.30
222 RDP 24.5 21.3 22.9 23.1 0.2 0.87% 2,700 22.90 23.10 22.90
223 REE 25.9 22.6 24.2 24.7 0.5 2.07% 875,320 2,000 24.20 24.70 24.15
224 RIC 10.3 9.0 9.7 9 -0.7 -6.74% 10 9 9 9
225 ROS 127.3 110.7 119 120 1 0.84% 1,731,550 22,000 119.10 120.10 119
226 S4A 17.3 15.1 16.2 16.2 0 0% 0 16.20 16.20 16.20
227 SAB 218.8 190.2 204.5 210 5.5 2.69% 228,480 85,940 204 210 202
228 SAM 8.9 7.7 8.3 8.3 -0.1 -0.60% 864,260 21,000 8.20 8.34 8.20
229 SAV 7.8 6.8 7.3 7.7 0.4 6.06% 990 7.15 7.70 7.11
230 SBA 12.0 10.5 11.2 11.3 0.1 0.89% 13,960 11.20 11.35 11.20
231 SBT 26.6 23.2 24.9 24.9 0 0% 1,400,780 200,000 16,560 24.80 24.90 24.50
232 SC5 29.2 25.4 27.3 27.3 0 0% 0 27.30 27.30 27.30
233 SCD 50 43.6 46.8 45.6 -1.3 -2.67% 4,710 45.50 46.50 45.50
234 SCR 9.2 8.0 8.6 8.5 -0.1 -0.81% 1,110,410 186,200 8.60 8.63 8.54
235 SFC 29.4 25.6 27.5 27 -0.5 -1.82% 1,070 27 27 27
236 SFG 12.3 10.7 11.5 11 -0.5 -4.35% 8,160 10.75 11.30 10.75
237 SFI 33.1 28.8 30.9 29 -1.9 -6.15% 1,140 200 30.90 30.90 29
238 SGT 6.5 5.7 6.1 5.7 -0.4 -6.56% 3,000 5.70 5.70 5.70
239 SHA 9.6 8.3 9.0 8.9 -0.1 -1.12% 166,730 30,000 8.95 8.95 8.82
240 SHI 9.3 8.1 8.7 8.6 -0.0 -0.23% 1,120,990 8.65 8.72 8.59
241 SHP 20.9 18.2 19.5 19.5 0 0% 4,100 19.40 19.50 19.40
242 SII 37.1 32.3 34.7 34.7 0 0% 0 34.70 34.70 34.70
243 SJD 25.7 22.4 24 24 0 0% 9,230 50 24.75 24.75 24
244 SJS 25.0 21.8 23.4 23.7 0.4 1.50% 190,410 153,530 23.25 23.70 23.25
245 SKG 85.8 74.6 80.2 81.2 1 1.25% 35,120 26,000 30,230 26,000 78 81.40 78
246 SMA 6.9 6 6.5 6.7 0.3 3.88% 34,480 6.46 6.70 6.46
247 SMC 24.2 21.1 22.6 22.4 -0.2 -0.88% 56,110 19,980 22.60 22.90 22.30
248 SPM 19.6 17.1 18.3 19.3 1.0 5.19% 14,810 40 18 19.30 18
249 SRC 18.4 16 17.2 17.1 -0.1 -0.58% 15,540 17.35 17.40 17.10
250 SRF 30.5 26.6 28.5 29.3 0.8 2.81% 140 30 100 29.50 29.50 28.70
251 SSC 44.7 38.9 41.8 41 -0.8 -1.91% 540 41.70 41.80 41
252 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
253 ST8 29.6 25.8 27.7 27.7 0 0% 0 27.65 27.65 27.65
254 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
255 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
256 STK 17.9 15.6 16.7 17.9 1.2 6.89% 530 17.85 17.85 17.85
257 STT 10.1 8.8 9.4 9.4 0 0% 0 9.40 9.40 9.40
258 SVC 47.6 41.4 44.5 44.3 -0.2 -0.45% 3,660 44.90 44.90 44.30
259 SVI 45.5 39.6 42.5 43 0.5 1.18% 10 10 43 43 43
260 SVT 12.8 11.2 12 12 0 0% 0 12 12 12
261 SZL 38.2 33.3 35.7 36.3 0.6 1.68% 17,990 3,010 36.20 36.70 35.80
262 TAC 81.3 70.7 76 81.3 5.3 6.97% 3,580 3,580 78.80 81.30 78.80
263 TBC 27.0 23.5 25.2 25.2 0 0% 600 25.20 25.20 25
264 TCH 18.0 15.7 16.8 17.0 0.2 0.89% 764,900 16.80 16.95 16.50
265 TCL 30.9 26.9 28.9 28.7 -0.2 -0.69% 1,000 28.80 28.80 28.70
266 TCM 15.7 13.7 14.7 14.9 0.2 1.36% 417,600 500 14.90 15.40 14.65
267 TCO 11.8 10.3 11 11 0 0% 0 11 11 11
268 TCR 4.4 3.8 4.1 4 -0.1 -2.44% 2,380 4 4 4
269 TCT 60.1 52.3 56.2 56.5 0.3 0.53% 5,540 56.40 57 56
270 TDC 6.3 5.5 5.9 6 0.1 1.69% 42,480 3,000 5.90 6 5.87
271 TDH 10.3 8.9 9.6 9.5 -0.1 -0.52% 55,640 36,540 9.68 9.68 9.51
272 TDW 30.0 26.1 28 28 0 0% 100 28 28 28
273 THG 53.5 46.5 50 50.2 0.2 0.40% 20,930 50 50.70 49.30
274 TIC 13.5 11.8 12.6 12.6 0 0% 200 12.60 12.60 12.60
275 TIE 11.9 10.4 11.2 10.8 -0.4 -3.14% 3,810 10.80 10.80 10.80
276 TIP 18.1 15.8 16.9 16.9 0 0% 5,870 16.90 16.90 16.80
277 TIX 32.7 28.5 30.6 30.6 0 0% 0 30.60 30.60 30.60
278 TLG 105.5 91.7 98.6 99.6 1 1.01% 1,590 40 700 99.80 99.80 99.60
279 TLH 13.9 12.1 13.0 13 0.1 0.39% 362,110 13 13 12.80
280 TMP 28.4 24.7 26.5 27 0.5 1.89% 1,000 1,000 27 27 27
281 TMS 54.5 47.5 51 51.3 0.3 0.59% 3,950 180 50 51 51.30 50
282 TMT 15.5 13.5 14.5 14.7 0.2 1.38% 13,350 1,620 14.20 15 14.20
283 TNA 66 57.4 61.7 62.4 0.7 1.13% 41,020 62.20 62.50 61.60
284 TNC 11.2 9.8 10.5 10.5 0 0% 14,700 10.50 10.50 9.77
285 TNT 2.4 2.1 2.3 2.2 -0.0 -1.33% 152,770 2.23 2.25 2.20
286 TPC 8.3 7.3 7.8 8 0.2 2.56% 5,960 8 8 8
287 TRA 120.3 104.7 112.5 112.5 0 0% 0 112.50 112.50 112.50
288 TRC 30.0 26.1 28 29.1 1.1 3.93% 195,430 2,000 31,300 28.20 29.40 28.20
289 TS4 8.9 7.7 8.3 8.3 0 0% 10 8.30 8.30 8.30
290 TSC 2.8 2.4 2.6 2.6 0.0 0.38% 79,090 2.63 2.63 2.60
291 TTF 6.2 5.4 5.8 5.7 -0.1 -2.23% 93,810 6.20 6.20 5.55
292 TV1 16.1 14.0 15 15.2 0.2 1.33% 14,450 15 15.20 15
293 TVS 9.4 8.2 8.8 8.8 0 0% 30 8.40 8.80 8.40
294 TYA 11.6 10.1 10.8 11.6 0.8 6.94% 84,650 2,020 10.80 11.55 10.80
295 UDC 2.2 1.9 2.1 2.1 -0.0 -0.48% 430 2.08 2.08 2
296 UIC 30.5 26.6 28.5 28.5 0 0% 20 28.50 28.50 28.50
297 VAF 13.3 11.6 12.5 11.7 -0.8 -6.02% 190,870 8,800 11.70 11.70 11.70
298 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
299 VCF 191.5 166.5 179 179 0 0% 0 179 179 179
300 VDS 8.3 6.9 7.6 8.1 0.5 6.58% 13,300 7.60 8.10 7.50
301 VFG 84.3 73.3 78.8 79.9 1.1 1.40% 16,780 133,500 150,280 78.50 80 78.50
302 VHC 62.4 54.4 58.4 58 -0.4 -0.68% 47,560 2,710 58 58.50 57.70
303 VHG 2.3 2.0 2.2 2.2 0.0 0.92% 426,650 2.19 2.20 2.18
304 VIC 45.9 39.9 42.9 43 0.1 0.23% 415,040 22,690 74,520 42.90 43.45 42.60
305 VID 5.0 4.3 4.7 4.7 0 0% 0 4.66 4.66 4.66
306 VIP 8 7.0 7.5 7.5 -0.0 -0.40% 181,020 1,000 7.48 7.59 7.30
307 VIS 21.5 18.7 20.1 21.2 1.2 5.74% 381,380 20.50 21.30 20.50
308 VMD 35.1 30.6 32.8 31 -1.8 -5.49% 1,000 1,000 31 31 31
309 VND 14.5 11.9 13.2 13 -0.2 -1.52% 591,713 20,000 11,800 13.30 13.30 12.80
310 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
311 VNG 13.4 11.7 12.5 11.8 -0.7 -5.60% 300 12.40 12.40 11.80
312 VNL 28.8 25.1 27.0 25.2 -1.8 -6.49% 170 26.95 26.95 25.20
313 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
314 VNS 34.7 30.2 32.4 32.6 0.2 0.62% 72,080 1,340 32.10 33 32
315 VOS 1.2 1.0 1.1 1.1 -0.0 -0.92% 60,880 1.09 1.09 1.03
316 VPH 6.4 5.6 6 6.0 -0.0 -0.17% 103,010 11,000 5.81 6.19 5.81
317 VPK 17.6 15.3 16.5 16 -0.5 -2.74% 1,020 15.35 16 15.35
318 VPS 19.7 17.2 18.4 18.5 0.1 0.54% 3,020 3,000 19.50 19.50 18.50
319 VRC 20.1 17.5 18.8 18.7 -0.1 -0.53% 80,310 1,000 18.85 18.85 18.40
320 VSC 59.9 52.1 56 56.2 0.2 0.36% 43,830 56.30 56.30 56
321 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
322 VSI 13.6 11.9 12.7 12.8 0.1 0.79% 5,110 12.80 12.80 12.65
323 VTB 12.7 11.1 11.9 12.5 0.6 5.04% 3,060 80 12.40 12.65 12
324 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