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 34.5 30.0 32.2 32.2 0 0% 757,710 1,140 120 32.20 32.70 32
2 AAM 11.1 9.7 10.4 10.4 0 0% 10 10.40 10.40 10.40
3 ABT 38.8 33.8 36.3 36.1 -0.2 -0.55% 200 190 20 36.20 37.40 36.10
4 ACC 27.5 24.0 25.7 25.7 0 0% 10 10 25.70 25.70 25.70
5 ACL 9.0 7.8 8.4 8.6 0.2 2.38% 2,350 1,200 8.79 8.79 8.30
6 ADS 20.4 17.8 19.1 19.1 0.1 0.26% 74,800 19.05 19.10 18.85
7 AGF 10.5 9.2 9.9 9.8 -0.1 -1.02% 50 9.21 9.75 9.21
8 AGM 10.0 8.7 9.3 9.3 -0.1 -0.54% 220 9.35 9.35 8.91
9 AGR 6.7 5.8 6.2 5.8 -0.4 -6.90% 1,510,070 5.85 6 5.80
10 AMD 12.8 11.2 12.0 11.2 -0.8 -6.69% 2,501,120 1,000 100 11.25 11.50 11.15
11 ANV 9.0 7.8 8.4 8.4 0 0% 3,020 8.60 8.60 8
12 APC 40.1 34.9 37.5 37.5 0 0% 19,850 2,000 37.80 37.80 37
13 APG 6.3 5.5 5.9 5.9 0 0% 306,200 5.76 5.95 5.60
14 ASM 13.3 11.6 12.4 12.2 -0.2 -1.61% 3,264,750 1,700 12.30 12.40 12.15
15 ASP 6.3 5.5 5.9 5.8 -0.1 -1.36% 22,000 5.89 5.89 5.77
16 ATG 4.5 3.9 4.2 4 -0.2 -4.99% 901,470 4,000 4.05 4.21 3.98
17 BBC 123 107 115 112.6 -2.4 -2.09% 3,310 10 115 120 112.60
18 BCE 6.2 5.4 5.8 5.8 0.0 0.34% 20,490 1,200 5,300 5.83 5.88 5.83
19 BCG 7.6 6.6 7.1 7.1 -0.0 -0.28% 307,040 1,640,004 5,080 7.05 7.10 6.95
20 BCI 31.2 27.2 29.2 29 -0.2 -0.68% 11,380 27,000 29 29.10 28.90
21 BFC 44.4 38.6 41.5 41.1 -0.4 -0.96% 185,690 41.30 41.90 41
22 BGM 0 0 0.9 0.9 0 0% 0 0 0 0
23 BHN 85.2 74.2 79.7 80 0.3 0.38% 28,740 3,830 79.70 80.30 79.70
24 BHS 20.9 18.2 19.5 20.9 1.4 6.92% 5,174,230 375,000 1,596,770 20 20.85 19.80
25 BIC 38.3 33.3 35.8 36.3 0.5 1.26% 15,630 15,600 36.80 36.80 35.80
26 BID 21.7 18.9 20.3 20.3 0 0% 2,439,370 627,520 20.20 20.40 19.80
27 BMC 18.6 16.2 17.4 17.3 -0.1 -0.29% 2,920 700 17.80 17.80 16.80
28 BMI 31.9 27.8 29.8 29.9 0.1 0.34% 10,420 10,400 29.80 29.90 27.80
29 BMP 84.4 73.4 78.9 78.8 -0.1 -0.13% 177,140 53,720 11,060 79 79 78.20
30 BRC 12.4 10.8 11.6 11.6 0 0% 0 11.60 11.60 11.60
31 BSI 16.9 14.7 15.8 16.4 0.7 4.13% 66,440 10 16 16.85 15.90
32 BTP 12.5 10.9 11.7 11.7 0 0% 7,820 11.65 11.70 11.60
33 BTT 44.6 38.8 41.7 41 -0.7 -1.68% 210 41.70 41.70 41
34 BVH 60.4 52.6 56.5 56 -0.5 -0.88% 162,960 15,010 33,210 56.40 56.70 56
35 BWE 27.9 24.3 26.1 27 0.9 3.45% 152,900 25 27 25
36 C32 39.2 34.1 36.6 36.4 -0.2 -0.55% 163,250 12,480 36.60 36.80 36
37 C47 25.1 21.9 23.5 23 -0.5 -2.13% 92,590 23.60 23.60 23
38 CAV 56.4 49.2 52.8 52.4 -0.4 -0.76% 37,560 52.80 52.80 52
39 CCI 17.3 15.1 16.2 16.2 0 0% 400 16.20 16.20 16.20
40 CCL 5.5 4.8 5.2 5.2 0.1 0.97% 363,750 18,000 5.15 5.35 5.11
41 CDC 18.0 15.7 16.8 16.5 -0.3 -1.79% 11,430 17 17 16.50
42 CDO 4.2 3.7 4.0 3.8 -0.2 -4.30% 667,710 3.86 3.95 3.78
43 CEE 26.4 23 24.7 24.8 0.1 0.40% 129,940 24.30 24.80 24.30
44 CHP 27.4 23.9 25.6 25.8 0.2 0.78% 56,740 25.70 25.80 25.45
45 CIG 3.3 2.8 3.1 2.9 -0.2 -6.23% 1,460 3.19 3.19 2.86
46 CII 38.0 33.1 35.5 35.6 0.1 0.28% 488,650 110,070 16,990 35.50 35.70 35
47 CLC 75.7 65.9 70.8 69.8 -1 -1.41% 1,170 1,150 69 70 68.50
48 CLG 6.5 5.6 6.1 6.1 0.1 0.83% 9,180 6.25 6.25 5.90
49 CLL 28.4 24.7 26.5 26.5 0 0% 16,000 26.50 26.50 26
50 CLW 20.3 17.7 19 19 0 0% 40 18.70 19 18.70
51 CMG 18.1 15.8 16.9 16.7 -0.2 -1.18% 6,990 16.95 16.95 16.40
52 CMT 11.9 10.4 11.2 11.4 0.3 2.24% 50 11.40 11.40 11.40
53 CMV 21.7 18.9 20.3 20.3 0 0% 0 20.30 20.30 20.30
54 CMX 5.8 5.1 5.5 5.3 -0.2 -2.75% 47,880 5.30 5.59 5.07
55 CNG 32.6 28.4 30.5 30.1 -0.4 -1.31% 11,950 1,000 30.70 30.80 30.10
56 COM 59.3 51.7 55.5 55.5 0 0% 230 56 56 55.50
57 CSM 16.9 14.7 15.8 15.8 0 0% 121,620 20,000 28,090 15.80 15.90 15.70
58 CSV 36.3 31.6 34.0 34.4 0.5 1.33% 19,030 33.40 34.50 33.35
59 CTD 224.7 195.3 210 208.3 -1.7 -0.81% 16,670 20,000 200 1,660 210 210 207
60 CTF 31 27 29 29.2 0.2 0.69% 27,880 29.20 29.30 29
61 CTG 19.8 17.3 18.6 19 0.5 2.43% 2,764,010 800,150 290,030 18.65 19 18.50
62 CTI 34.2 29.8 32 31.8 -0.2 -0.62% 317,050 32 32 31.20
63 CTS 13.1 11.4 12.3 12.3 0.1 0.41% 365,760 28,560 12.15 12.40 12
64 CVT 47.9 39.3 43.6 43.1 -0.5 -1.15% 498,644 6,400 43.40 43.60 42.80
65 D2D 40.1 34.9 37.5 37.4 -0.1 -0.27% 5,320 36.85 37.40 36.85
66 DAG 14.1 12.3 13.2 13.2 0 0% 20,200 3,780 13.20 13.20 13.05
67 DAH 6.3 5.5 5.9 5.8 -0.1 -1.53% 206,820 15,000 10,000 5.90 5.90 5.79
68 DAT 32.7 28.5 30.6 30.6 0 0% 0 30.55 30.55 30.55
69 DCL 27.3 23.8 25.5 25.7 0.2 0.78% 184,200 2,060 25.50 25.70 24.70
70 DCM 14.7 12.8 13.7 13.8 0.1 0.36% 1,251,010 13.70 13.85 13.65
71 DGW 17.4 15.2 16.3 16.4 0.2 0.92% 427,500 16.30 16.50 16.30
72 DHA 38.5 33.5 36 36.3 0.3 0.83% 47,010 36.30 36.70 36.20
73 DHC 34 29.6 31.8 32 0.2 0.63% 15,080 30 33 33 31.80
74 DHG 116.5 101.3 108.9 109 0.1 0.09% 48,830 3,870 800 110 110 108
75 DHM 5.5 4.8 5.2 5.1 -0.1 -1.16% 340,520 5.15 5.17 5.07
76 DIC 7.1 6.2 6.7 6.6 -0.1 -1.50% 151,590 6.80 6.80 6.55
77 DIG 16.7 14.6 15.7 15.7 0.1 0.32% 499,420 15.65 15.90 15.45
78 DLG 4.4 3.9 4.1 4.1 -0.0 -0.48% 984,570 26,730 4.14 4.20 4.12
79 DMC 132 114.8 123.4 120 -3.4 -2.76% 600 119.90 120 118.50
80 DPM 24.7 21.5 23.1 23.0 -0.2 -0.65% 560,350 162,370 71,800 23.10 23.10 22.90
81 DPR 46.4 40.4 43.4 42.2 -1.3 -2.88% 14,460 43.40 43.40 42.15
82 DQC 41.7 36.3 39 39.3 0.3 0.64% 92,570 4,890 50,000 39.30 40 38.60
83 DRC 27.7 24.1 25.9 25.8 -0.2 -0.58% 115,910 950 24,970 25.70 26 25.70
84 DRH 27.4 23.9 25.6 27 1.4 5.47% 362,280 25.50 27 24
85 DRL 48.2 41.9 45 44.8 -0.2 -0.44% 660 44.80 44.80 44.80
86 DSN 57.5 50.1 53.8 53.5 -0.3 -0.56% 5,770 53.90 53.90 53.50
87 DTA 7.8 6.8 7.3 6.8 -0.5 -6.85% 32,700 7.81 7.81 6.80
88 DTL 19.9 17.3 18.6 17.3 -1.3 -6.99% 10 17.30 17.30 17.30
89 DTT 11.4 9.9 10.7 10.7 0 0% 0 10.65 10.65 10.65
90 DVP 74 64.4 69.2 71.5 2.3 3.32% 4,300 2,730 4,050 72 72 69
91 DXG 19.7 17.2 18.4 18.2 -0.2 -1.09% 2,137,210 474,000 130,870 214,550 18.30 18.60 18.20
92 DXV 5.1 4.5 4.8 4.6 -0.2 -3.33% 1,510 1,500 4.48 4.64 4.48
93 E1VFVN30 13.1 11.4 12.2 12.2 -0.0 -0.08% 1,068,950 68,670 1,002,000 12.16 12.19 12.09
94 EIB 13.4 11.7 12.5 12.5 -0.1 -0.40% 230,680 4,400 12.45 12.45 12.20
95 ELC 21.6 18.8 20.2 20.1 -0.1 -0.50% 61,040 20.20 20.20 19.80
96 EMC 17.8 15.5 16.6 16.6 0 0% 0 16.60 16.60 16.60
97 EVE 18.1 15.8 16.9 16.7 -0.2 -1.18% 45,360 16,170 50 17.15 17.15 16.65
98 EVG 12.1 10.6 11.4 11 -0.4 -3.08% 681,220 2,100 2,000 11.30 11.30 10.60
99 FCM 8.1 7.1 7.6 7.2 -0.4 -4.61% 580,440 24,000 1,500 7.59 7.59 7.20
100 FCN 24.4 21.3 22.8 22.6 -0.3 -1.10% 655,310 22.75 22.75 22
101 FDC 30.7 26.7 28.7 28.5 -0.2 -0.52% 2,060 26.70 28.60 26.65
102 FIT 11.4 10.0 10.7 10.0 -0.7 -6.92% 7,996,910 298,480 6,620 2,082,050 10.60 10.75 9.96
103 FLC 7.7 6.7 7.2 7.2 -0.0 -0.42% 5,357,480 20,000 7.17 7.19 7.13
104 FMC 19.7 17.2 18.4 18.4 0 0% 74,780 10 18.70 18.70 18.30
105 FPT 52.3 45.5 48.9 49.5 0.6 1.12% 548,460 700 49 49.50 48.60
106 FTM 15.4 13.4 14.4 14.4 0.1 0.35% 1,152,370 14.35 14.65 14.20
107 FTS 12.4 10.8 11.6 11.6 0 0% 19,820 50 11.60 11.70 11.50
108 FUCTVGF1 11.6 10.1 10.8 11.6 0.8 6.94% 150 11.55 11.55 11.55
109 FUCVREIT 13.7 12 12.9 12.9 0 0% 10 12.85 12.85 12.85
110 GAS 67.4 58.6 63 61.3 -1.7 -2.70% 498,850 5,770 24,600 62.70 63.50 61.10
111 GDT 60.8 53 56.9 56.8 -0.1 -0.18% 670 630 56.80 56.90 56
112 GEX 21.8 16.2 19.1 19 -0.1 -0.52% 117,570 19 19.10 18.80
113 GIL 39.3 34.2 36.7 36.2 -0.5 -1.36% 10,900 36.70 36.70 36
114 GMC 33.1 28.8 31.0 31.6 0.7 2.10% 10,640 8,320 500 31.90 31.90 29.60
115 GMD 43.2 37.6 40.4 39.9 -0.5 -1.12% 455,340 406,422 40.40 40.50 39.70
116 GSP 14.4 12.6 13.5 13.2 -0.4 -2.59% 6,300 2,800 13.45 13.45 13.15
117 GTA 19.5 17 18.3 18.5 0.2 1.10% 1,170 20 1,130 17 18.60 17
118 GTN 17.3 15.1 16.2 16.3 0.1 0.62% 1,073,140 2,000 16.20 16.25 16.05
119 HAG 9.6 8.3 9.0 8.8 -0.2 -1.68% 3,660,700 19,000 8.95 8.95 8.78
120 HAH 24.7 21.5 23.1 23 -0.1 -0.22% 10,270 23.05 23.05 22.90
121 HAI 20.9 18.2 19.5 18.2 -1.4 -6.92% 24,250 3,150,000 18.15 18.15 18.15
122 HAP 5.1 4.4 4.7 4.7 -0.1 -1.69% 58,870 10 4.79 4.79 4.65
123 HAR 15.2 13.3 14.3 13.3 -1.0 -6.67% 540,880 13.30 13.30 13.30
124 HAS 9.6 8.4 9 8.9 -0.1 -1.11% 4,640 10 9.05 9.05 8.90
125 HAX 39.6 34.5 37 36.5 -0.5 -1.35% 72,110 100 960 37 37.40 36.50
126 HBC 57 49.6 53.3 53.3 0 0% 723,950 5,050 6,530 53.30 53.40 52.30
127 HCD 8.7 7.6 8.2 8.2 0 0% 288,730 8.12 8.16 8
128 HCM 44 38.3 41.2 41.4 0.3 0.61% 233,850 21,800 41.20 41.75 41
129 HDC 16.9 14.7 15.8 16.1 0.3 1.58% 354,230 1,000 15.60 16.50 15.60
130 HDG 33.0 28.7 30.8 30.7 -0.1 -0.32% 82,310 30.80 30.80 30.60
131 HHS 4.9 4.3 4.6 4.6 -0.0 -0.43% 1,471,430 12,020 4.57 4.62 4.48
132 HID 6.0 5.2 5.6 5.2 -0.4 -6.93% 1,662,150 10 71,980 5.28 5.58 5.24
133 HII 30.3 26.4 29.8 28.7 -1.1 -3.69% 237,720 1,000 28.95 28.95 28.40
134 HLG 10.7 9.3 10 10.0 -0.0 -0.10% 380 9.50 9.99 9.50
135 HMC 11.6 10.1 10.9 10.9 0 0% 11,600 10.70 10.85 10.70
136 HNG 10.3 9.0 9.7 9.5 -0.2 -2.07% 2,242,930 800 9.60 9.60 9.29
137 HOT 32.6 28.4 30.5 30.5 0 0% 0 30.50 30.50 30.50
138 HPG 34.2 29.8 32 32.7 0.7 2.19% 2,919,330 600,380 256,110 31.95 32.75 31.95
139 HQC 3.5 3.1 3.3 3.3 -0.0 -0.91% 5,671,540 300,000 80 3.28 3.30 3.24
140 HRC 37.5 32.6 35 36.3 1.3 3.71% 67,170 33.60 36.30 33.50
141 HSG 29.6 25.8 27.7 27.8 0.2 0.54% 2,123,590 248,590 102,560 27.60 28.05 27.50
142 HT1 18.4 16 17.2 17.1 -0.1 -0.58% 447,250 100 61,000 17.20 17.30 17
143 HTI 19.8 17.3 18.5 18.7 0.2 1.08% 8,990 80 18.50 18.80 18.50
144 HTL 47.6 41.4 44.5 44.5 0 0% 0 44.50 44.50 44.50
145 HTT 8.6 7.5 8.0 8.2 0.2 2.24% 468,480 500 8.05 8.25 7.85
146 HTV 19 16.6 17.8 17.8 0 0% 30 30 17.80 17.80 17.80
147 HU1 6.5 5.7 6.1 6.1 0 0% 0 6.10 6.10 6.10
148 HU3 8.7 7.5 8.1 8.1 0 0% 2,600 8.10 8.10 8.10
149 HVG 6.5 5.7 6.1 6 -0.1 -1.96% 418,460 7,000 21,180 6.12 6.15 5.99
150 HVX 4.8 4.2 4.5 4.5 0 0% 220 140 4.50 4.50 4.50
151 IBC 28.4 21 24.8 24.5 -0.3 -1.21% 95,000 24.80 24.80 24.50
152 ICF 2.7 2.3 2.5 2.5 -0.1 -2% 9,570 2.41 2.50 2.41
153 IDI 6.5 5.7 6.1 6 -0.1 -1.64% 248,330 3,000 6.17 6.17 6
154 IJC 14.2 12.4 13.3 12.9 -0.4 -3.01% 1,380,610 300 52,890 13.15 13.50 12.85
155 IMP 71.9 62.5 67.2 68 0.8 1.19% 20,890 20 300 67.20 68.50 67
156 ITA 4.5 3.9 4.2 4.2 -0.1 -1.42% 2,086,280 420,000 40,000 4.22 4.22 4.16
157 ITC 15.8 13.8 14.8 13.8 -1 -6.76% 147,440 49,430 14.10 14.10 13.80
158 ITD 21 18.3 19.7 19.3 -0.4 -1.78% 39,890 19.70 19.75 19.30
159 JVC 4.0 3.5 3.7 3.9 0.2 5.12% 314,480 3.50 3.96 3.50
160 KAC 17.1 14.9 16 16 0 0% 0 16 16 16
161 KBC 15.6 13.6 14.6 14.6 0.1 0.34% 733,780 120,000 101,880 58,230 14.55 14.70 14.55
162 KDC 45.8 39.9 42.8 42.9 0.1 0.23% 327,600 221,540 16,020 42.60 42.90 42.20
163 KDH 30.2 26.3 28.2 28.3 0.1 0.18% 63,160 28.30 28.30 28.10
164 KHA 33.7 29.3 31.5 31.5 0 0% 90 60 32 32 31
165 KHP 11 9.6 10.3 10.3 0 0% 4,620 1,200 10.30 10.30 10.25
166 KMR 4.8 4.2 4.5 4.5 -0.0 -0.66% 139,660 4.54 4.58 4.50
167 KPF 6.8 5.9 6.3 6 -0.3 -5.21% 31,380 6.32 6.76 6
168 KSA 2.7 2.3 2.5 2.4 -0.1 -4.40% 2,569,060 3,000 40,700 2.50 2.50 2.34
169 KSB 52.9 46.1 49.5 50.5 1 2.02% 611,380 1,250 49.40 51.50 47.50
170 KSH 3.3 2.9 3.1 2.9 -0.2 -5.18% 844,090 3 3.08 2.90
171 L10 15.0 13.1 14 14 0 0% 65,400 13.90 14 13.70
172 LAF 12.6 11 11.8 11.8 0 0% 0 11.80 11.80 11.80
173 LBM 44.3 38.6 41.4 41.5 0.1 0.24% 6,160 850 950 42.50 42.50 41
174 LCG 11.1 9.6 10.4 10.6 0.3 2.42% 379,630 100,000 10.40 10.60 10.20
175 LCM 1.5 1.3 1.4 1.4 -0.0 -2.13% 309,470 12,000 1.41 1.41 1.32
176 LDG 15.2 13.3 14.3 14.3 0 0% 1,355,080 3,150 14.20 14.40 14.20
177 LEC 21.9 19.1 20.5 21.0 0.5 2.20% 8,980 20.30 20.95 20.30
178 LGC 24.6 21.4 23 23 0 0% 350 350 23 23 23
179 LGL 12.0 10.5 11.2 11.4 0.2 1.79% 28,010 11.20 11.40 10.60
180 LHG 20.1 17.5 18.8 18.8 0 0% 23,130 18.75 18.80 18.70
181 LIX 50.5 43.9 47.2 45.6 -1.6 -3.39% 50,330 4,610 47.20 47.20 45.50
182 LM8 21.4 18.6 20 20.5 0.5 2.50% 18,610 20.30 20.60 20.10
183 LSS 13.5 11.8 12.7 12.7 0.1 0.40% 209,680 12.75 12.75 12.60
184 MBB 24.1 21.0 22.5 22.4 -0.1 -0.44% 3,122,840 540,004 3,400 22.40 22.65 22.25
185 MCG 4.4 3.9 4.2 3.9 -0.3 -6.99% 420,930 3.93 4.39 3.86
186 MCP 28.7 25.0 26.8 25.6 -1.2 -4.48% 70 26.80 26.80 25.60
187 MDG 13.4 11.7 12.5 12.5 0 0% 3,850 30 12.50 12.50 12.50
188 MHC 6.4 5.5 5.9 5.9 0 0% 78,860 5.91 5.94 5.91
189 MSN 45.5 39.6 42.5 42.7 0.2 0.47% 190,790 11,010 11,000 42.50 42.75 42.50
190 MWG 112.5 97.9 105.2 105.8 0.6 0.57% 357,440 130,000 130,000 130,000 105 106.50 104.70
191 NAF 26.6 23.2 24.9 25 0.1 0.40% 43,420 24.80 25.05 24.70
192 NAV 7.5 6.5 7 7 0 0% 0 7 7 7
193 NBB 18.2 15.9 17 17 0 0% 31,320 16.50 17 16.45
194 NCT 88.2 76.8 82.5 81.8 -0.7 -0.85% 49,100 11,710 84.10 84.10 81.80
195 NKG 32.2 28 30.1 30.2 0.1 0.33% 124,250 30.10 30.40 29.80
196 NLG 33.1 28.8 31.0 31 0.1 0.16% 744,780 257,240 33,100 30.95 31.40 30.20
197 NNC 60.7 52.9 56.8 56.8 0 0% 8,150 1,830 2,000 56.70 56.80 56
198 NSC 133.7 116.3 125 129.9 4.9 3.92% 10,920 40 1,000 126 131 121
199 NT2 29.7 25.9 27.8 27.8 0 0% 101,020 200,000 41,360 27.70 28 27.70
200 NTL 10.5 9.2 9.8 9.8 -0.1 -0.71% 215,340 300 9.80 9.84 9.60
201 NVL 68.8 59.8 64.3 63 -1.3 -2.02% 1,638,060 962,000 83,300 136,720 64.30 64.30 62.50
202 NVT 4 3.5 3.7 3.8 0.0 0.53% 296,900 51,140 3.74 3.89 3.70
203 OGC 2.8 2.4 2.6 2.6 0.0 0.77% 6,655,250 176,700 2.56 2.68 2.53
204 OPC 58.8 51.2 55 56.6 1.6 2.91% 1,120 450 54 56.60 54
205 PAC 53.5 46.5 50 50 0 0% 29,870 46,770 10 49.50 50.40 49.50
206 PAN 36.8 32.0 34.4 36.6 2.3 6.55% 2,480 2,400 35.90 36.75 35.90
207 PC1 38.7 33.7 36.2 36.2 0 0% 76,410 74,070 35.75 36.60 35.75
208 PDN 97.3 84.7 91 91 0 0% 150 150 91 91 91
209 PDR 28.2 24.6 26.4 26.8 0.5 1.71% 854,590 26 27.05 26
210 PET 11.1 9.7 10.4 10.4 0 0% 240,090 20 10.40 10.60 10.35
211 PGC 16.1 14.0 15 15.3 0.3 1.67% 28,310 2,220 15 15.40 14.60
212 PGD 48.2 41.9 45 47.7 2.7 5.89% 10 47.65 47.65 47.65
213 PGI 21.5 18.7 20.1 20.6 0.5 2.49% 12,350 5,000 8,920 20.20 21.50 20
214 PHR 42.7 37.2 39.9 39.5 -0.4 -1% 253,190 39.80 39.80 39.05
215 PIT 7.4 6.4 6.9 6.9 0 0% 0 6.90 6.90 6.90
216 PJT 14.8 12.9 13.8 13.7 -0.1 -0.72% 790 80 12.85 13.75 12.85
217 PLX 69.7 60.7 65.2 64.5 -0.7 -1.07% 186,140 200 1,000 65 65.90 64.20
218 PNC 13.4 11.7 12.5 12.5 0 0% 0 12.50 12.50 12.50
219 PNJ 111.3 96.9 104.1 105 0.9 0.86% 172,270 104.70 105.90 103.60
220 POM 15.9 13.9 14.9 14.8 -0.1 -0.67% 5,140 30 14.80 14.90 14.80
221 PPC 22.1 19.3 20.7 20.6 -0.1 -0.48% 281,500 5,200 20.70 20.75 20.60
222 PPI 3.6 3.1 3.3 3.3 -0.0 -0.30% 631,380 3.36 3.36 3.24
223 PTB 139.1 120.9 130 129.1 -0.9 -0.69% 59,800 30 128.50 131 128.50
224 PTC 6.3 5.5 5.9 5.9 0 0% 0 5.90 5.90 5.90
225 PTL 3.8 3.3 3.6 3.6 0.0 0.84% 493,960 3.57 3.65 3.50
226 PVD 16.4 14.3 15.4 15.1 -0.3 -1.63% 4,126,600 12,100 96,390 15.30 15.60 15
227 PVT 15.1 13.2 14.2 13.8 -0.4 -2.83% 461,160 246,100 70,940 14.10 14.20 13.75
228 PXI 3.2 2.8 3.0 2.8 -0.2 -5.39% 48,320 2.81 2.84 2.77
229 PXS 10.3 8.9 9.6 9.4 -0.2 -1.98% 313,830 9.60 9.60 9.41
230 PXT 4.2 3.6 3.9 4 0.1 2.83% 7,050 3,030 4.09 4.09 3.91
231 QBS 13.4 11.7 12.5 11.7 -0.9 -6.80% 900,890 12.40 12.45 11.65
232 QCG 20.5 17.9 19.2 17.9 -1.3 -6.79% 1,061,940 60,000 18.50 19 17.85
233 RAL 127.8 111.2 119.5 119.7 0.2 0.17% 10,380 119.50 120.90 118.50
234 RDP 21.5 18.7 20.1 21 0.9 4.48% 18,440 30 20.20 21 20
235 REE 38.7 33.7 36.2 35.9 -0.3 -0.83% 1,146,910 20,000 36 36.40 35.85
236 RIC 9.1 7.9 8.5 8.3 -0.2 -2.25% 4,740 8 8.27 7.87
237 ROS 96.8 84.2 90.5 91 0.5 0.55% 2,856,030 400 26,700 90.70 91.10 90.60
238 S4A 23.3 20.3 21.8 21.8 0 0% 5,020 5,000 21.80 21.80 21.80
239 SAB 266.4 231.6 249 248 -1 -0.40% 25,140 680 500 249 250.50 245.10
240 SAM 10.4 9.1 9.8 9.7 -0.0 -0.31% 338,570 1,050,000 9.95 9.95 9.60
241 SAV 12.9 11.3 12.1 12.5 0.4 3.31% 1,020 12.70 12.70 11.50
242 SBA 16.9 14.7 15.8 15.8 0.1 0.32% 36,900 15.75 15.80 15.70
243 SBT 31.4 27.3 29.3 30.2 0.9 3.07% 12,028,660 1,154,090 27.25 30.20 27.25
244 SBV 43.7 38.0 40.8 40.3 -0.5 -1.23% 25,560 800 40.80 40.80 40
245 SC5 28.4 24.7 26.6 26.5 -0.1 -0.38% 20 10 28 28 26.45
246 SCD 44.8 39 41.9 42 0.1 0.24% 2,120 41.90 42.50 41.90
247 SCR 11.8 10.3 11 11.0 -0.1 -0.45% 3,482,960 10,000 10.90 11.30 10.80
248 SFC 28.9 25.2 27 27 0 0% 0 27 27 27
249 SFG 14.3 12.5 13.4 13.3 -0.1 -0.75% 5,910 13.15 13.35 13.15
250 SFI 33.2 28.9 31 31 0 0% 20 10 32.90 32.90 31
251 SGR 33.4 24.8 28.8 32.2 3.4 11.81% 76,600 29.20 32.50 29.20
252 SGT 10.9 9.4 10.2 9.8 -0.3 -3.35% 28,280 4,000 10.15 10.15 9.81
253 SHA 9.9 8.6 9.3 9.3 0.1 0.54% 143,090 130,000 1,000 9.26 9.31 9.23
254 SHI 9.2 8.0 8.6 8.6 -0.0 -0.23% 1,745,670 8.57 8.59 8.46
255 SHP 25.8 22.5 24.1 23.6 -0.5 -2.07% 26,830 19,580 24 24.60 23.60
256 SII 24.8 21.6 23.2 21.6 -1.6 -6.90% 210 21.60 21.60 21.60
257 SJD 24.4 21.3 22.9 23.0 0.1 0.44% 39,230 50 15,160 23 23.30 22.90
258 SJF 14.8 12.9 13.9 13.9 0.1 0.36% 118,330 13.85 14 13.75
259 SJS 29.4 25.6 27.5 27.8 0.3 1.09% 67,960 27.50 27.80 27
260 SKG 46.7 40.6 43.6 43.5 -0.1 -0.23% 48,700 20 200 43.90 43.90 43.50
261 SMA 10.1 8.8 9.4 9.5 0.1 1.06% 41,900 9.40 9.70 9.40
262 SMC 22.1 19.3 20.7 21.1 0.4 1.94% 69,540 13,500 21 21.20 20.30
263 SPM 15.8 13.8 14.8 15.3 0.6 3.73% 10 10 15.30 15.30 15.30
264 SRC 15.7 13.7 14.7 14.4 -0.4 -2.38% 153,900 14.70 14.90 14
265 SRF 21.9 19.1 20.5 20.3 -0.2 -0.98% 12,210 20.10 20.60 20.10
266 SSC 67.4 58.6 63 65.5 2.5 3.97% 17,890 63 65.50 63
267 SSI 27.0 23.5 25.2 25.1 -0.2 -0.60% 2,820,050 9,570 391,080 25.25 25.40 25
268 ST8 28.8 25.1 26.9 26.8 -0.1 -0.37% 20 25.60 26.80 25.60
269 STB 12.8 11.2 12.0 12.0 0 0% 849,270 48,660 11.95 12.10 11.85
270 STG 27.0 23.5 25.2 25.4 0.2 0.79% 551,980 2,000 20 25.20 25.40 24.30
271 STK 16.3 14.2 15.2 15.8 0.6 3.95% 1,000 15.80 15.80 15.80
272 STT 11.1 9.7 10.4 9.7 -0.7 -6.92% 10 9.68 9.68 9.68
273 SVC 57.2 49.8 53.5 52.8 -0.7 -1.31% 26,500 53.30 53.50 52.50
274 SVI 40.7 35.4 39 39 0 0% 0 30,000 39 39 39
275 SVT 10 8.7 9.4 9.3 -0.1 -0.75% 60 9.30 9.30 9.30
276 SZL 42.3 36.8 39.5 39 -0.5 -1.27% 47,920 14,470 5,000 36.85 39 36.80
277 TAC 54.3 47.3 50.8 49.5 -1.3 -2.56% 1,410 50 50 49.50
278 TBC 26.8 23.3 25 25 0 0% 0 25 25 25
279 TCD 16.8 14.7 15.7 15.7 0 0% 269,580 15.50 16 15.30
280 TCH 17.7 15.4 16.6 16.5 -0.1 -0.60% 1,129,750 16.40 16.60 16.30
281 TCL 29.9 26.0 27.9 29.4 1.5 5.38% 30,350 30,280 27.90 29.50 27.25
282 TCM 30.5 26.6 28.5 28.3 -0.2 -0.70% 212,620 37,030 28.80 28.80 28.20
283 TCO 11.9 10.4 11.1 11.1 0 0% 100 11.10 11.10 11.10
284 TCR 4.2 3.6 3.9 3.8 -0.1 -2.05% 11,110 3.99 3.99 3.82
285 TCT 52.5 45.7 49.1 49 -0.1 -0.20% 33,440 28,900 49.10 49.10 48.60
286 TDC 8.6 7.4 8 8.2 0.2 2.50% 709,020 8.05 8.40 7.90
287 TDG 13.4 11.7 12.6 12.4 -0.2 -1.20% 175,140 12.55 12.60 12.35
288 TDH 16.8 14.7 15.7 15.7 0 0% 654,780 145,680 4,700 15.60 15.85 15.45
289 TDW 23.8 20.7 22.2 23.5 1.3 5.86% 1,840 200 22.40 23.50 20.65
290 THG 53.5 46.5 50 49.2 -0.8 -1.60% 8,620 50 50.20 49.20
291 THI 42.7 37.2 39.9 39.9 0 0% 8,280 39.50 39.90 38.80
292 TIC 14.9 13.0 13.9 13.9 0 0% 0 13.90 13.90 13.90
293 TIE 13.3 11.6 12.4 11.6 -0.9 -6.85% 30 12 12 11.55
294 TIP 17.4 15.2 16.3 16.5 0.2 1.23% 1,800 1,800 500 16.40 16.50 16.40
295 TIX 32.5 28.3 30.4 30.4 0 0% 0 30.40 30.40 30.40
296 TLG 112 97.4 104.7 104.2 -0.5 -0.48% 910 60 850 99.80 104.20 99.80
297 TLH 12.3 10.7 11.5 11.5 -0.1 -0.43% 234,140 11.45 11.50 11.30
298 TMP 35.3 30.7 33 33 0 0% 120 33 33 33
299 TMS 67.3 58.5 62.9 60 -2.9 -4.61% 1,660 59.30 62.50 59.30
300 TMT 12.8 11.2 12 11.7 -0.3 -2.50% 1,200 11.70 11.70 11.70
301 TNA 46.5 40.5 43.5 43.2 -0.3 -0.69% 7,900 1,500 43 43.20 42.50
302 TNC 12.5 10.9 11.7 11.9 0.2 1.71% 10 11.90 11.90 11.90
303 TNI 7.9 6.9 7.4 7.4 0 0% 933,540 7.20 7.45 7.15
304 TNT 5.1 4.4 4.7 4.7 -0.0 -0.85% 448,540 4.72 4.72 4.60
305 TPC 10.1 8.8 9.4 9.3 -0.1 -0.96% 13,500 9.40 9.40 9.20
306 TRA 128.4 111.6 120 119.1 -0.9 -0.75% 18,870 58,900 38,930 23,000 119 120 119
307 TRC 31.1 27.1 29.1 29.1 0 0% 27,110 28.90 29.10 28.50
308 TS4 8.6 7.5 8.0 8.0 -0.0 -0.12% 10 8.01 8.01 8.01
309 TSC 8.0 7.0 7.5 7.0 -0.5 -6.96% 7,886,050 100 2,060 7.69 7.70 6.95
310 TTF 7.8 6.8 7.3 7.2 -0.2 -2.05% 37,160 7.47 7.47 7.15
311 TV1 20.1 17.5 18.8 18.8 0 0% 8,960 18.80 19 18.80
312 TVS 12.1 10.6 11.4 11 -0.4 -3.08% 39,270 11.35 11.35 10.90
313 TVT 27.7 24.1 25.9 25.8 -0.1 -0.39% 12,470 25.95 26 25.50
314 TYA 12.0 10.5 11.2 11.5 0.3 2.68% 28,470 18,880 11.55 11.95 10.90
315 UDC 4.4 3.8 4.1 4.2 0.1 2.43% 34,260 4.12 4.25 4
316 UIC 37.3 32.5 34.9 34.8 -0.1 -0.29% 10 34.80 34.80 34.80
317 VAF 13.2 11.5 12.4 12.4 0 0% 0 12.35 12.35 12.35
318 VCB 40.3 35.1 37.7 37.5 -0.3 -0.66% 580,140 123,680 71,400 37.45 37.55 37.30
319 VCF 211.8 184.2 198 208 10 5.05% 220 200 184.50 208 184.20
320 VCI 64.3 55.9 60.1 60.1 0 0% 125,740 26,800 137,590 15,000 59.90 60.30 59.90
321 VDS 12.0 10.5 11.2 11.5 0.3 2.68% 3,320 11.85 11.85 11.20
322 VFG 63.1 54.9 59 59 0 0% 10,550 1,050 58.90 59 58.90
323 VHC 54 47 50.5 49.8 -0.7 -1.39% 2,660 49.70 49.80 49.70
324 VHG 2.1 1.8 2.0 2.0 -0.0 -0.51% 1,856,200 1.96 2.03 1.95
325 VIC 46.2 40.2 43.2 43.5 0.3 0.69% 125,330 1,782,804 23,060 3,160 43.20 43.70 42.90
326 VID 9.5 8.2 8.9 8.9 0 0% 42,310 1,000 8.85 8.89 8.80
327 VIP 8.0 7.0 7.5 7.6 0.1 0.67% 252,360 70,000 7.51 7.55 7.46
328 VIS 22.4 19.5 20.9 20.3 -0.6 -2.87% 101,390 20.90 20.90 20.30
329 VJC 132.6 115.4 124 124.1 0.1 0.08% 245,250 1,240 11,210 124 124.80 123.90
330 VMD 30.3 26.4 28.3 28.3 0 0% 0 28.30 28.30 28.30
331 VND 26.4 21.6 24 24.9 0.9 3.75% 571,803 50 10,800 24 24.90 24
332 VNE 9.6 8.4 9.0 8.9 -0.1 -0.67% 117,670 8.98 8.98 8.81
333 VNG 11.8 10.3 11.1 11.2 0.2 1.36% 42,160 10.95 11.20 10.95
334 VNL 21.6 18.8 20.2 20.2 0 0% 20 20.20 20.20 20.20
335 VNM 162.1 140.9 151.5 151.5 0 0% 691,600 468,190 487,960 151.50 152 150
336 VNS 19.7 17.2 18.4 18.5 0.1 0.54% 47,990 310 6,120 18.70 18.90 18.40
337 VOS 2.3 2 2.2 2.0 -0.1 -6.05% 265,790 5,000 2.05 2.15 2
338 VPD 15.4 11.4 13.5 13.5 0 0% 11,316 94 13.50 13.60 13.50
339 VPH 12.5 10.9 11.7 11.7 0 0% 105,920 80 11.50 11.75 11.50
340 VPK 8.2 7.1 7.7 7.3 -0.4 -4.58% 2,310 7.64 7.65 7.30
341 VPS 21.4 18.6 20 19.6 -0.4 -2% 500 19.90 19.90 19.60
342 VRC 29.9 26.0 27.9 27.9 0 0% 122,950 200,000 27.80 29.55 26.90
343 VSC 59.9 52.1 56 56 0 0% 56,280 56 56.60 55.70
344 VSH 19.3 16.8 18.1 18.5 0.5 2.49% 36,610 1,000 18.25 19 18
345 VSI 16.6 14.5 15.5 15.5 0 0% 0 15.50 15.50 15.50
346 VTB 20.9 18.2 19.5 19.2 -0.3 -1.54% 1,890 70 18.50 19.55 18.15
347 VTO 7.6 6.6 7.1 7.2 0.0 0.42% 44,130 7.18 7.18 7.10

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