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 GEX 24.1 17.9 20.9 20.9 0 0% 161,800 98,500 150,000 20.90 21 20.90
106 GIL 51.1 44.5 47.8 47 -0.8 -1.67% 47,510 47.80 47.80 47
107 GMC 27.9 24.3 26.1 26.3 0.2 0.77% 11,630 30 26.10 26.30 26.10
108 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
109 GSP 12.2 10.7 11.4 11.2 -0.3 -2.19% 10,820 11.30 11.30 11.10
110 GTA 13.8 12 12.9 12.9 0 0% 0 12.90 12.90 12.90
111 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
112 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
113 HAH 41.2 35.9 38.5 38.4 -0.1 -0.26% 1,590 37.20 38.70 37.20
114 HAI 3.6 3.2 3.4 3.4 -0.0 -0.88% 59,660 3.39 3.39 3.36
115 HAP 3.3 2.9 3.1 3.2 0.0 1.28% 21,150 20 3.13 3.18 3.13
116 HAR 2.7 2.4 2.5 2.5 -0.0 -1.18% 1,008,060 2.54 2.62 2.51
117 HAS 9.1 7.9 8.5 8.4 -0.1 -1.53% 11,650 30 8.22 8.50 8
118 HAX 44.1 38.4 41.2 41.4 0.2 0.36% 63,320 11,900 41.40 41.80 41.10
119 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
120 HCD 9.7 8.4 9.1 9.1 0.1 0.77% 443,100 9.19 9.20 9
121 HCM 30.0 26.1 28 27.9 -0.2 -0.54% 325,640 500 28.10 28.15 27.80
122 HDC 11.4 10.0 10.7 10.8 0.1 0.93% 59,060 500 10.60 10.80 10.60
123 HDG 25.3 22.0 23.6 23.6 0 0% 23,120 23.80 23.90 23.60
124 HHS 3.9 3.4 3.7 3.6 -0.0 -0.82% 604,020 23,450 3.69 3.69 3.62
125 HID 22.9 20.0 21.4 20.0 -1.5 -6.78% 443,730 19.95 19.95 19.95
126 HLG 11.3 9.9 10.6 10.1 -0.5 -4.72% 6,700 5,500 9.90 10.30 9.90
127 HMC 9.3 8.1 8.7 8.8 0.1 1.38% 15,200 8.80 8.90 8.79
128 HNG 6.7 5.8 6.3 6.4 0.2 2.72% 1,132,610 6.40 6.48 6.32
129 HOT 28.9 25.2 27 27 0 0% 0 27 27 27
130 HPG 46.9 40.8 43.9 44 0.2 0.34% 1,669,830 121,090 191,120 43.85 44 43.50
131 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
132 HRC 41.4 36 38.7 39.4 0.7 1.81% 110 38 39.40 38
133 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
134 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
135 HTI 19.6 17.1 18.3 18.3 0 0% 6,230 18 18.30 18
136 HTL 59 51.4 55.2 55.2 0 0% 0 55.20 55.20 55.20
137 HTV 17.0 14.8 15.9 15.8 -0.1 -0.32% 30 15.80 15.80 15.80
138 HU1 5.1 4.5 4.8 4.8 0 0% 0 4.81 4.81 4.81
139 HU3 10.2 8.8 9.5 9.5 0 0% 0 9.50 9.50 9.50
140 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
141 HVX 6.4 5.6 6 6 0 0% 0 6 6 6
142 IBC 38.9 28.9 33.5 34.2 0.7 2.09% 30,300 34 34.20 34
143 ICF 2.7 2.4 2.6 2.6 0 0% 460 2.56 2.56 2.40
144 IDI 4.3 3.7 4.0 4.1 0.1 1.99% 520,440 4.05 4.16 4.03
145 IJC 9.1 8.0 8.6 8.6 0.0 0.23% 289,530 89,880 8.55 8.62 8.54
146 IMP 55.6 48.4 52 52 0 0% 10,990 52.30 52.30 52
147 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
148 ITC 10.8 9.4 10.1 10.1 0 0% 86,010 85,380 10.10 10.10 9.90
149 ITD 27.3 23.8 25.5 25 -0.5 -1.96% 117,100 25.50 25.65 25
150 JVC 4.0 3.5 3.7 3.7 0 0% 56,680 5,980 3.70 3.75 3.70
151 KAC 6.0 5.2 5.6 6.0 0.4 6.99% 100 5.58 5.97 5.58
152 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
153 KDC 38.4 33.4 35.9 36 0.2 0.42% 108,550 40,240 52,520 35.85 36 35.50
154 KDH 21.1 18.4 19.7 19.8 0.1 0.51% 54,130 19.70 19.80 19.60
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 SGR 25.8 19.2 22.5 24 1.5 6.67% 300 24 24 24
240 SGT 6.5 5.7 6.1 5.7 -0.4 -6.56% 3,000 5.70 5.70 5.70
241 SHA 9.6 8.3 9.0 8.9 -0.1 -1.12% 166,730 30,000 8.95 8.95 8.82
242 SHI 9.3 8.1 8.7 8.6 -0.0 -0.23% 1,120,990 8.65 8.72 8.59
243 SHP 20.9 18.2 19.5 19.5 0 0% 4,100 19.40 19.50 19.40
244 SII 37.1 32.3 34.7 34.7 0 0% 0 34.70 34.70 34.70
245 SJD 25.7 22.4 24 24 0 0% 9,230 50 24.75 24.75 24
246 SJS 25.0 21.8 23.4 23.7 0.4 1.50% 190,410 153,530 23.25 23.70 23.25
247 SKG 85.8 74.6 80.2 81.2 1 1.25% 35,120 26,000 30,230 26,000 78 81.40 78
248 SMA 6.9 6 6.5 6.7 0.3 3.88% 34,480 6.46 6.70 6.46
249 SMC 24.2 21.1 22.6 22.4 -0.2 -0.88% 56,110 19,980 22.60 22.90 22.30
250 SPM 19.6 17.1 18.3 19.3 1.0 5.19% 14,810 40 18 19.30 18
251 SRC 18.4 16 17.2 17.1 -0.1 -0.58% 15,540 17.35 17.40 17.10
252 SRF 30.5 26.6 28.5 29.3 0.8 2.81% 140 30 100 29.50 29.50 28.70
253 SSC 44.7 38.9 41.8 41 -0.8 -1.91% 540 41.70 41.80 41
254 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
255 ST8 29.6 25.8 27.7 27.7 0 0% 0 27.65 27.65 27.65
256 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
257 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
258 STK 17.9 15.6 16.7 17.9 1.2 6.89% 530 17.85 17.85 17.85
259 STT 10.1 8.8 9.4 9.4 0 0% 0 9.40 9.40 9.40
260 SVC 47.6 41.4 44.5 44.3 -0.2 -0.45% 3,660 44.90 44.90 44.30
261 SVI 45.5 39.6 42.5 43 0.5 1.18% 10 10 43 43 43
262 SVT 12.8 11.2 12 12 0 0% 0 12 12 12
263 SZL 38.2 33.3 35.7 36.3 0.6 1.68% 17,990 3,010 36.20 36.70 35.80
264 TAC 81.3 70.7 76 81.3 5.3 6.97% 3,580 3,580 78.80 81.30 78.80
265 TBC 27.0 23.5 25.2 25.2 0 0% 600 25.20 25.20 25
266 TCH 18.0 15.7 16.8 17.0 0.2 0.89% 764,900 16.80 16.95 16.50
267 TCL 30.9 26.9 28.9 28.7 -0.2 -0.69% 1,000 28.80 28.80 28.70
268 TCM 15.7 13.7 14.7 14.9 0.2 1.36% 417,600 500 14.90 15.40 14.65
269 TCO 11.8 10.3 11 11 0 0% 0 11 11 11
270 TCR 4.4 3.8 4.1 4 -0.1 -2.44% 2,380 4 4 4
271 TCT 60.1 52.3 56.2 56.5 0.3 0.53% 5,540 56.40 57 56
272 TDC 6.3 5.5 5.9 6 0.1 1.69% 42,480 3,000 5.90 6 5.87
273 TDH 10.3 8.9 9.6 9.5 -0.1 -0.52% 55,640 36,540 9.68 9.68 9.51
274 TDW 30.0 26.1 28 28 0 0% 100 28 28 28
275 TEG 10.2 8.4 9.3 9 -0.3 -3.23% 121,300 200 8.80 9.30 8.70
276 THG 53.5 46.5 50 50.2 0.2 0.40% 20,930 50 50.70 49.30
277 TIC 13.5 11.8 12.6 12.6 0 0% 200 12.60 12.60 12.60
278 TIE 11.9 10.4 11.2 10.8 -0.4 -3.14% 3,810 10.80 10.80 10.80
279 TIP 18.1 15.8 16.9 16.9 0 0% 5,870 16.90 16.90 16.80
280 TIX 32.7 28.5 30.6 30.6 0 0% 0 30.60 30.60 30.60
281 TLG 105.5 91.7 98.6 99.6 1 1.01% 1,590 40 700 99.80 99.80 99.60
282 TLH 13.9 12.1 13.0 13 0.1 0.39% 362,110 13 13 12.80
283 TMP 28.4 24.7 26.5 27 0.5 1.89% 1,000 1,000 27 27 27
284 TMS 54.5 47.5 51 51.3 0.3 0.59% 3,950 180 50 51 51.30 50
285 TMT 15.5 13.5 14.5 14.7 0.2 1.38% 13,350 1,620 14.20 15 14.20
286 TNA 66 57.4 61.7 62.4 0.7 1.13% 41,020 62.20 62.50 61.60
287 TNC 11.2 9.8 10.5 10.5 0 0% 14,700 10.50 10.50 9.77
288 TNT 2.4 2.1 2.3 2.2 -0.0 -1.33% 152,770 2.23 2.25 2.20
289 TPC 8.3 7.3 7.8 8 0.2 2.56% 5,960 8 8 8
290 TRA 120.3 104.7 112.5 112.5 0 0% 0 112.50 112.50 112.50
291 TRC 30.0 26.1 28 29.1 1.1 3.93% 195,430 2,000 31,300 28.20 29.40 28.20
292 TS4 8.9 7.7 8.3 8.3 0 0% 10 8.30 8.30 8.30
293 TSC 2.8 2.4 2.6 2.6 0.0 0.38% 79,090 2.63 2.63 2.60
294 TTF 6.2 5.4 5.8 5.7 -0.1 -2.23% 93,810 6.20 6.20 5.55
295 TV1 16.1 14.0 15 15.2 0.2 1.33% 14,450 15 15.20 15
296 TVS 9.4 8.2 8.8 8.8 0 0% 30 8.40 8.80 8.40
297 TYA 11.6 10.1 10.8 11.6 0.8 6.94% 84,650 2,020 10.80 11.55 10.80
298 UDC 2.2 1.9 2.1 2.1 -0.0 -0.48% 430 2.08 2.08 2
299 UIC 30.5 26.6 28.5 28.5 0 0% 20 28.50 28.50 28.50
300 VAF 13.3 11.6 12.5 11.7 -0.8 -6.02% 190,870 8,800 11.70 11.70 11.70
301 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
302 VCF 191.5 166.5 179 179 0 0% 0 179 179 179
303 VDS 8.3 6.9 7.6 8.1 0.5 6.58% 13,300 7.60 8.10 7.50
304 VFG 84.3 73.3 78.8 79.9 1.1 1.40% 16,780 133,500 150,280 78.50 80 78.50
305 VHC 62.4 54.4 58.4 58 -0.4 -0.68% 47,560 2,710 58 58.50 57.70
306 VHG 2.3 2.0 2.2 2.2 0.0 0.92% 426,650 2.19 2.20 2.18
307 VIC 45.9 39.9 42.9 43 0.1 0.23% 415,040 22,690 74,520 42.90 43.45 42.60
308 VID 5.0 4.3 4.7 4.7 0 0% 0 4.66 4.66 4.66
309 VIP 8 7.0 7.5 7.5 -0.0 -0.40% 181,020 1,000 7.48 7.59 7.30
310 VIS 21.5 18.7 20.1 21.2 1.2 5.74% 381,380 20.50 21.30 20.50
311 VMD 35.1 30.6 32.8 31 -1.8 -5.49% 1,000 1,000 31 31 31
312 VND 14.5 11.9 13.2 13 -0.2 -1.52% 591,713 20,000 11,800 13.30 13.30 12.80
313 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
314 VNG 13.4 11.7 12.5 11.8 -0.7 -5.60% 300 12.40 12.40 11.80
315 VNL 28.8 25.1 27.0 25.2 -1.8 -6.49% 170 26.95 26.95 25.20
316 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
317 VNS 34.7 30.2 32.4 32.6 0.2 0.62% 72,080 1,340 32.10 33 32
318 VOS 1.2 1.0 1.1 1.1 -0.0 -0.92% 60,880 1.09 1.09 1.03
319 VPD 13.2 9.8 11.5 11.6 0.1 0.87% 25,282 11.50 11.60 11.40
320 VPH 6.4 5.6 6 6.0 -0.0 -0.17% 103,010 11,000 5.81 6.19 5.81
321 VPK 17.6 15.3 16.5 16 -0.5 -2.74% 1,020 15.35 16 15.35
322 VPS 19.7 17.2 18.4 18.5 0.1 0.54% 3,020 3,000 19.50 19.50 18.50
323 VRC 20.1 17.5 18.8 18.7 -0.1 -0.53% 80,310 1,000 18.85 18.85 18.40
324 VSC 59.9 52.1 56 56.2 0.2 0.36% 43,830 56.30 56.30 56
325 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
326 VSI 13.6 11.9 12.7 12.8 0.1 0.79% 5,110 12.80 12.80 12.65
327 VTB 12.7 11.1 11.9 12.5 0.6 5.04% 3,060 80 12.40 12.65 12
328 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