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 GIL 39.3 34.2 36.7 36.2 -0.5 -1.36% 10,900 36.70 36.70 36
113 GMC 33.1 28.8 31.0 31.6 0.7 2.10% 10,640 8,320 500 31.90 31.90 29.60
114 GMD 43.2 37.6 40.4 39.9 -0.5 -1.12% 455,340 406,422 40.40 40.50 39.70
115 GSP 14.4 12.6 13.5 13.2 -0.4 -2.59% 6,300 2,800 13.45 13.45 13.15
116 GTA 19.5 17 18.3 18.5 0.2 1.10% 1,170 20 1,130 17 18.60 17
117 GTN 17.3 15.1 16.2 16.3 0.1 0.62% 1,073,140 2,000 16.20 16.25 16.05
118 HAG 9.6 8.3 9.0 8.8 -0.2 -1.68% 3,660,700 19,000 8.95 8.95 8.78
119 HAH 24.7 21.5 23.1 23 -0.1 -0.22% 10,270 23.05 23.05 22.90
120 HAI 20.9 18.2 19.5 18.2 -1.4 -6.92% 24,250 3,150,000 18.15 18.15 18.15
121 HAP 5.1 4.4 4.7 4.7 -0.1 -1.69% 58,870 10 4.79 4.79 4.65
122 HAR 15.2 13.3 14.3 13.3 -1.0 -6.67% 540,880 13.30 13.30 13.30
123 HAS 9.6 8.4 9 8.9 -0.1 -1.11% 4,640 10 9.05 9.05 8.90
124 HAX 39.6 34.5 37 36.5 -0.5 -1.35% 72,110 100 960 37 37.40 36.50
125 HBC 57 49.6 53.3 53.3 0 0% 723,950 5,050 6,530 53.30 53.40 52.30
126 HCD 8.7 7.6 8.2 8.2 0 0% 288,730 8.12 8.16 8
127 HCM 44 38.3 41.2 41.4 0.3 0.61% 233,850 21,800 41.20 41.75 41
128 HDC 16.9 14.7 15.8 16.1 0.3 1.58% 354,230 1,000 15.60 16.50 15.60
129 HDG 33.0 28.7 30.8 30.7 -0.1 -0.32% 82,310 30.80 30.80 30.60
130 HHS 4.9 4.3 4.6 4.6 -0.0 -0.43% 1,471,430 12,020 4.57 4.62 4.48
131 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
132 HII 30.3 26.4 29.8 28.7 -1.1 -3.69% 237,720 1,000 28.95 28.95 28.40
133 HLG 10.7 9.3 10 10.0 -0.0 -0.10% 380 9.50 9.99 9.50
134 HMC 11.6 10.1 10.9 10.9 0 0% 11,600 10.70 10.85 10.70
135 HNG 10.3 9.0 9.7 9.5 -0.2 -2.07% 2,242,930 800 9.60 9.60 9.29
136 HOT 32.6 28.4 30.5 30.5 0 0% 0 30.50 30.50 30.50
137 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
138 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
139 HRC 37.5 32.6 35 36.3 1.3 3.71% 67,170 33.60 36.30 33.50
140 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
141 HT1 18.4 16 17.2 17.1 -0.1 -0.58% 447,250 100 61,000 17.20 17.30 17
142 HTI 19.8 17.3 18.5 18.7 0.2 1.08% 8,990 80 18.50 18.80 18.50
143 HTL 47.6 41.4 44.5 44.5 0 0% 0 44.50 44.50 44.50
144 HTT 8.6 7.5 8.0 8.2 0.2 2.24% 468,480 500 8.05 8.25 7.85
145 HTV 19 16.6 17.8 17.8 0 0% 30 30 17.80 17.80 17.80
146 HU1 6.5 5.7 6.1 6.1 0 0% 0 6.10 6.10 6.10
147 HU3 8.7 7.5 8.1 8.1 0 0% 2,600 8.10 8.10 8.10
148 HVG 6.5 5.7 6.1 6 -0.1 -1.96% 418,460 7,000 21,180 6.12 6.15 5.99
149 HVX 4.8 4.2 4.5 4.5 0 0% 220 140 4.50 4.50 4.50
150 ICF 2.7 2.3 2.5 2.5 -0.1 -2% 9,570 2.41 2.50 2.41
151 IDI 6.5 5.7 6.1 6 -0.1 -1.64% 248,330 3,000 6.17 6.17 6
152 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
153 IMP 71.9 62.5 67.2 68 0.8 1.19% 20,890 20 300 67.20 68.50 67
154 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
155 ITC 15.8 13.8 14.8 13.8 -1 -6.76% 147,440 49,430 14.10 14.10 13.80
156 ITD 21 18.3 19.7 19.3 -0.4 -1.78% 39,890 19.70 19.75 19.30
157 JVC 4.0 3.5 3.7 3.9 0.2 5.12% 314,480 3.50 3.96 3.50
158 KAC 17.1 14.9 16 16 0 0% 0 16 16 16
159 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
160 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
161 KDH 30.2 26.3 28.2 28.3 0.1 0.18% 63,160 28.30 28.30 28.10
162 KHA 33.7 29.3 31.5 31.5 0 0% 90 60 32 32 31
163 KHP 11 9.6 10.3 10.3 0 0% 4,620 1,200 10.30 10.30 10.25
164 KMR 4.8 4.2 4.5 4.5 -0.0 -0.66% 139,660 4.54 4.58 4.50
165 KPF 6.8 5.9 6.3 6 -0.3 -5.21% 31,380 6.32 6.76 6
166 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
167 KSB 52.9 46.1 49.5 50.5 1 2.02% 611,380 1,250 49.40 51.50 47.50
168 KSH 3.3 2.9 3.1 2.9 -0.2 -5.18% 844,090 3 3.08 2.90
169 L10 15.0 13.1 14 14 0 0% 65,400 13.90 14 13.70
170 LAF 12.6 11 11.8 11.8 0 0% 0 11.80 11.80 11.80
171 LBM 44.3 38.6 41.4 41.5 0.1 0.24% 6,160 850 950 42.50 42.50 41
172 LCG 11.1 9.6 10.4 10.6 0.3 2.42% 379,630 100,000 10.40 10.60 10.20
173 LCM 1.5 1.3 1.4 1.4 -0.0 -2.13% 309,470 12,000 1.41 1.41 1.32
174 LDG 15.2 13.3 14.3 14.3 0 0% 1,355,080 3,150 14.20 14.40 14.20
175 LEC 21.9 19.1 20.5 21.0 0.5 2.20% 8,980 20.30 20.95 20.30
176 LGC 24.6 21.4 23 23 0 0% 350 350 23 23 23
177 LGL 12.0 10.5 11.2 11.4 0.2 1.79% 28,010 11.20 11.40 10.60
178 LHG 20.1 17.5 18.8 18.8 0 0% 23,130 18.75 18.80 18.70
179 LIX 50.5 43.9 47.2 45.6 -1.6 -3.39% 50,330 4,610 47.20 47.20 45.50
180 LM8 21.4 18.6 20 20.5 0.5 2.50% 18,610 20.30 20.60 20.10
181 LSS 13.5 11.8 12.7 12.7 0.1 0.40% 209,680 12.75 12.75 12.60
182 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
183 MCG 4.4 3.9 4.2 3.9 -0.3 -6.99% 420,930 3.93 4.39 3.86
184 MCP 28.7 25.0 26.8 25.6 -1.2 -4.48% 70 26.80 26.80 25.60
185 MDG 13.4 11.7 12.5 12.5 0 0% 3,850 30 12.50 12.50 12.50
186 MHC 6.4 5.5 5.9 5.9 0 0% 78,860 5.91 5.94 5.91
187 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
188 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
189 NAF 26.6 23.2 24.9 25 0.1 0.40% 43,420 24.80 25.05 24.70
190 NAV 7.5 6.5 7 7 0 0% 0 7 7 7
191 NBB 18.2 15.9 17 17 0 0% 31,320 16.50 17 16.45
192 NCT 88.2 76.8 82.5 81.8 -0.7 -0.85% 49,100 11,710 84.10 84.10 81.80
193 NKG 32.2 28 30.1 30.2 0.1 0.33% 124,250 30.10 30.40 29.80
194 NLG 33.1 28.8 31.0 31 0.1 0.16% 744,780 257,240 33,100 30.95 31.40 30.20
195 NNC 60.7 52.9 56.8 56.8 0 0% 8,150 1,830 2,000 56.70 56.80 56
196 NSC 133.7 116.3 125 129.9 4.9 3.92% 10,920 40 1,000 126 131 121
197 NT2 29.7 25.9 27.8 27.8 0 0% 101,020 200,000 41,360 27.70 28 27.70
198 NTL 10.5 9.2 9.8 9.8 -0.1 -0.71% 215,340 300 9.80 9.84 9.60
199 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
200 NVT 4 3.5 3.7 3.8 0.0 0.53% 296,900 51,140 3.74 3.89 3.70
201 OGC 2.8 2.4 2.6 2.6 0.0 0.77% 6,655,250 176,700 2.56 2.68 2.53
202 OPC 58.8 51.2 55 56.6 1.6 2.91% 1,120 450 54 56.60 54
203 PAC 53.5 46.5 50 50 0 0% 29,870 46,770 10 49.50 50.40 49.50
204 PAN 36.8 32.0 34.4 36.6 2.3 6.55% 2,480 2,400 35.90 36.75 35.90
205 PC1 38.7 33.7 36.2 36.2 0 0% 76,410 74,070 35.75 36.60 35.75
206 PDN 97.3 84.7 91 91 0 0% 150 150 91 91 91
207 PDR 28.2 24.6 26.4 26.8 0.5 1.71% 854,590 26 27.05 26
208 PET 11.1 9.7 10.4 10.4 0 0% 240,090 20 10.40 10.60 10.35
209 PGC 16.1 14.0 15 15.3 0.3 1.67% 28,310 2,220 15 15.40 14.60
210 PGD 48.2 41.9 45 47.7 2.7 5.89% 10 47.65 47.65 47.65
211 PGI 21.5 18.7 20.1 20.6 0.5 2.49% 12,350 5,000 8,920 20.20 21.50 20
212 PHR 42.7 37.2 39.9 39.5 -0.4 -1% 253,190 39.80 39.80 39.05
213 PIT 7.4 6.4 6.9 6.9 0 0% 0 6.90 6.90 6.90
214 PJT 14.8 12.9 13.8 13.7 -0.1 -0.72% 790 80 12.85 13.75 12.85
215 PLX 69.7 60.7 65.2 64.5 -0.7 -1.07% 186,140 200 1,000 65 65.90 64.20
216 PNC 13.4 11.7 12.5 12.5 0 0% 0 12.50 12.50 12.50
217 PNJ 111.3 96.9 104.1 105 0.9 0.86% 172,270 104.70 105.90 103.60
218 POM 15.9 13.9 14.9 14.8 -0.1 -0.67% 5,140 30 14.80 14.90 14.80
219 PPC 22.1 19.3 20.7 20.6 -0.1 -0.48% 281,500 5,200 20.70 20.75 20.60
220 PPI 3.6 3.1 3.3 3.3 -0.0 -0.30% 631,380 3.36 3.36 3.24
221 PTB 139.1 120.9 130 129.1 -0.9 -0.69% 59,800 30 128.50 131 128.50
222 PTC 6.3 5.5 5.9 5.9 0 0% 0 5.90 5.90 5.90
223 PTL 3.8 3.3 3.6 3.6 0.0 0.84% 493,960 3.57 3.65 3.50
224 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
225 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
226 PXI 3.2 2.8 3.0 2.8 -0.2 -5.39% 48,320 2.81 2.84 2.77
227 PXS 10.3 8.9 9.6 9.4 -0.2 -1.98% 313,830 9.60 9.60 9.41
228 PXT 4.2 3.6 3.9 4 0.1 2.83% 7,050 3,030 4.09 4.09 3.91
229 QBS 13.4 11.7 12.5 11.7 -0.9 -6.80% 900,890 12.40 12.45 11.65
230 QCG 20.5 17.9 19.2 17.9 -1.3 -6.79% 1,061,940 60,000 18.50 19 17.85
231 RAL 127.8 111.2 119.5 119.7 0.2 0.17% 10,380 119.50 120.90 118.50
232 RDP 21.5 18.7 20.1 21 0.9 4.48% 18,440 30 20.20 21 20
233 REE 38.7 33.7 36.2 35.9 -0.3 -0.83% 1,146,910 20,000 36 36.40 35.85
234 RIC 9.1 7.9 8.5 8.3 -0.2 -2.25% 4,740 8 8.27 7.87
235 ROS 96.8 84.2 90.5 91 0.5 0.55% 2,856,030 400 26,700 90.70 91.10 90.60
236 S4A 23.3 20.3 21.8 21.8 0 0% 5,020 5,000 21.80 21.80 21.80
237 SAB 266.4 231.6 249 248 -1 -0.40% 25,140 680 500 249 250.50 245.10
238 SAM 10.4 9.1 9.8 9.7 -0.0 -0.31% 338,570 1,050,000 9.95 9.95 9.60
239 SAV 12.9 11.3 12.1 12.5 0.4 3.31% 1,020 12.70 12.70 11.50
240 SBA 16.9 14.7 15.8 15.8 0.1 0.32% 36,900 15.75 15.80 15.70
241 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
242 SBV 43.7 38.0 40.8 40.3 -0.5 -1.23% 25,560 800 40.80 40.80 40
243 SC5 28.4 24.7 26.6 26.5 -0.1 -0.38% 20 10 28 28 26.45
244 SCD 44.8 39 41.9 42 0.1 0.24% 2,120 41.90 42.50 41.90
245 SCR 11.8 10.3 11 11.0 -0.1 -0.45% 3,482,960 10,000 10.90 11.30 10.80
246 SFC 28.9 25.2 27 27 0 0% 0 27 27 27
247 SFG 14.3 12.5 13.4 13.3 -0.1 -0.75% 5,910 13.15 13.35 13.15
248 SFI 33.2 28.9 31 31 0 0% 20 10 32.90 32.90 31
249 SGT 10.9 9.4 10.2 9.8 -0.3 -3.35% 28,280 4,000 10.15 10.15 9.81
250 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
251 SHI 9.2 8.0 8.6 8.6 -0.0 -0.23% 1,745,670 8.57 8.59 8.46
252 SHP 25.8 22.5 24.1 23.6 -0.5 -2.07% 26,830 19,580 24 24.60 23.60
253 SII 24.8 21.6 23.2 21.6 -1.6 -6.90% 210 21.60 21.60 21.60
254 SJD 24.4 21.3 22.9 23.0 0.1 0.44% 39,230 50 15,160 23 23.30 22.90
255 SJF 14.8 12.9 13.9 13.9 0.1 0.36% 118,330 13.85 14 13.75
256 SJS 29.4 25.6 27.5 27.8 0.3 1.09% 67,960 27.50 27.80 27
257 SKG 46.7 40.6 43.6 43.5 -0.1 -0.23% 48,700 20 200 43.90 43.90 43.50
258 SMA 10.1 8.8 9.4 9.5 0.1 1.06% 41,900 9.40 9.70 9.40
259 SMC 22.1 19.3 20.7 21.1 0.4 1.94% 69,540 13,500 21 21.20 20.30
260 SPM 15.8 13.8 14.8 15.3 0.6 3.73% 10 10 15.30 15.30 15.30
261 SRC 15.7 13.7 14.7 14.4 -0.4 -2.38% 153,900 14.70 14.90 14
262 SRF 21.9 19.1 20.5 20.3 -0.2 -0.98% 12,210 20.10 20.60 20.10
263 SSC 67.4 58.6 63 65.5 2.5 3.97% 17,890 63 65.50 63
264 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
265 ST8 28.8 25.1 26.9 26.8 -0.1 -0.37% 20 25.60 26.80 25.60
266 STB 12.8 11.2 12.0 12.0 0 0% 849,270 48,660 11.95 12.10 11.85
267 STG 27.0 23.5 25.2 25.4 0.2 0.79% 551,980 2,000 20 25.20 25.40 24.30
268 STK 16.3 14.2 15.2 15.8 0.6 3.95% 1,000 15.80 15.80 15.80
269 STT 11.1 9.7 10.4 9.7 -0.7 -6.92% 10 9.68 9.68 9.68
270 SVC 57.2 49.8 53.5 52.8 -0.7 -1.31% 26,500 53.30 53.50 52.50
271 SVI 40.7 35.4 38 39 1 2.63% 0 30,000 39 39 39
272 SVT 10 8.7 9.4 9.3 -0.1 -0.75% 60 9.30 9.30 9.30
273 SZL 42.3 36.8 39.5 39 -0.5 -1.27% 47,920 14,470 5,000 36.85 39 36.80
274 TAC 54.3 47.3 50.8 49.5 -1.3 -2.56% 1,410 50 50 49.50
275 TBC 26.8 23.3 25 25 0 0% 0 25 25 25
276 TCD 16.8 14.7 15.7 15.7 0 0% 269,580 15.50 16 15.30
277 TCH 17.7 15.4 16.6 16.5 -0.1 -0.60% 1,129,750 16.40 16.60 16.30
278 TCL 29.9 26.0 27.9 29.4 1.5 5.38% 30,350 30,280 27.90 29.50 27.25
279 TCM 30.5 26.6 28.5 28.3 -0.2 -0.70% 212,620 37,030 28.80 28.80 28.20
280 TCO 11.9 10.4 11.1 11.1 0 0% 100 11.10 11.10 11.10
281 TCR 4.2 3.6 3.9 3.8 -0.1 -2.05% 11,110 3.99 3.99 3.82
282 TCT 52.5 45.7 49.1 49 -0.1 -0.20% 33,440 28,900 49.10 49.10 48.60
283 TDC 8.6 7.4 8 8.2 0.2 2.50% 709,020 8.05 8.40 7.90
284 TDG 13.4 11.7 12.6 12.4 -0.2 -1.20% 175,140 12.55 12.60 12.35
285 TDH 16.8 14.7 15.7 15.7 0 0% 654,780 145,680 4,700 15.60 15.85 15.45
286 TDW 23.8 20.7 22.2 23.5 1.3 5.86% 1,840 200 22.40 23.50 20.65
287 THG 53.5 46.5 50 49.2 -0.8 -1.60% 8,620 50 50.20 49.20
288 THI 42.7 37.2 39.9 39.9 0 0% 8,280 39.50 39.90 38.80
289 TIC 14.9 13.0 13.9 13.9 0 0% 0 13.90 13.90 13.90
290 TIE 13.3 11.6 12.4 11.6 -0.9 -6.85% 30 12 12 11.55
291 TIP 17.4 15.2 16.3 16.5 0.2 1.23% 1,800 1,800 500 16.40 16.50 16.40
292 TIX 32.5 28.3 30.4 30.4 0 0% 0 30.40 30.40 30.40
293 TLG 112 97.4 104.7 104.2 -0.5 -0.48% 910 60 850 99.80 104.20 99.80
294 TLH 12.3 10.7 11.5 11.5 -0.1 -0.43% 234,140 11.45 11.50 11.30
295 TMP 35.3 30.7 33 33 0 0% 120 33 33 33
296 TMS 67.3 58.5 62.9 60 -2.9 -4.61% 1,660 59.30 62.50 59.30
297 TMT 12.8 11.2 12 11.7 -0.3 -2.50% 1,200 11.70 11.70 11.70
298 TNA 46.5 40.5 43.5 43.2 -0.3 -0.69% 7,900 1,500 43 43.20 42.50
299 TNC 12.5 10.9 11.7 11.9 0.2 1.71% 10 11.90 11.90 11.90
300 TNI 7.9 6.9 7.4 7.4 0 0% 933,540 7.20 7.45 7.15
301 TNT 5.1 4.4 4.7 4.7 -0.0 -0.85% 448,540 4.72 4.72 4.60
302 TPC 10.1 8.8 9.4 9.3 -0.1 -0.96% 13,500 9.40 9.40 9.20
303 TRA 128.4 111.6 120 119.1 -0.9 -0.75% 18,870 58,900 38,930 23,000 119 120 119
304 TRC 31.1 27.1 29.1 29.1 0 0% 27,110 28.90 29.10 28.50
305 TS4 8.6 7.5 8.0 8.0 -0.0 -0.12% 10 8.01 8.01 8.01
306 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
307 TTF 7.8 6.8 7.3 7.2 -0.2 -2.05% 37,160 7.47 7.47 7.15
308 TV1 20.1 17.5 18.8 18.8 0 0% 8,960 18.80 19 18.80
309 TVS 12.1 10.6 11.4 11 -0.4 -3.08% 39,270 11.35 11.35 10.90
310 TVT 27.7 24.1 25.9 25.8 -0.1 -0.39% 12,470 25.95 26 25.50
311 TYA 12.0 10.5 11.2 11.5 0.3 2.68% 28,470 18,880 11.55 11.95 10.90
312 UDC 4.4 3.8 4.1 4.2 0.1 2.43% 34,260 4.12 4.25 4
313 UIC 37.3 32.5 34.9 34.8 -0.1 -0.29% 10 34.80 34.80 34.80
314 VAF 13.2 11.5 12.4 12.4 0 0% 0 12.35 12.35 12.35
315 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
316 VCF 211.8 184.2 198 208 10 5.05% 220 200 184.50 208 184.20
317 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
318 VDS 12.0 10.5 11.2 11.5 0.3 2.68% 3,320 11.85 11.85 11.20
319 VFG 63.1 54.9 59 59 0 0% 10,550 1,050 58.90 59 58.90
320 VHC 54 47 50.5 49.8 -0.7 -1.39% 2,660 49.70 49.80 49.70
321 VHG 2.1 1.8 2.0 2.0 -0.0 -0.51% 1,856,200 1.96 2.03 1.95
322 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
323 VID 9.5 8.2 8.9 8.9 0 0% 42,310 1,000 8.85 8.89 8.80
324 VIP 8.0 7.0 7.5 7.6 0.1 0.67% 252,360 70,000 7.51 7.55 7.46
325 VIS 22.4 19.5 20.9 20.3 -0.6 -2.87% 101,390 20.90 20.90 20.30
326 VJC 132.6 115.4 124 124.1 0.1 0.08% 245,250 1,240 11,210 124 124.80 123.90
327 VMD 30.3 26.4 28.3 28.3 0 0% 0 28.30 28.30 28.30
328 VND 26.4 21.6 24 24.9 0.9 3.75% 571,803 50 10,800 24 24.90 24
329 VNE 9.6 8.4 9.0 8.9 -0.1 -0.67% 117,670 8.98 8.98 8.81
330 VNG 11.8 10.3 11.1 11.2 0.2 1.36% 42,160 10.95 11.20 10.95
331 VNL 21.6 18.8 20.2 20.2 0 0% 20 20.20 20.20 20.20
332 VNM 162.1 140.9 151.5 151.5 0 0% 691,600 468,190 487,960 151.50 152 150
333 VNS 19.7 17.2 18.4 18.5 0.1 0.54% 47,990 310 6,120 18.70 18.90 18.40
334 VOS 2.3 2 2.2 2.0 -0.1 -6.05% 265,790 5,000 2.05 2.15 2
335 VPH 12.5 10.9 11.7 11.7 0 0% 105,920 80 11.50 11.75 11.50
336 VPK 8.2 7.1 7.7 7.3 -0.4 -4.58% 2,310 7.64 7.65 7.30
337 VPS 21.4 18.6 20 19.6 -0.4 -2% 500 19.90 19.90 19.60
338 VRC 29.9 26.0 27.9 27.9 0 0% 122,950 200,000 27.80 29.55 26.90
339 VSC 59.9 52.1 56 56 0 0% 56,280 56 56.60 55.70
340 VSH 19.3 16.8 18.1 18.5 0.5 2.49% 36,610 1,000 18.25 19 18
341 VSI 16.6 14.5 15.5 15.5 0 0% 0 15.50 15.50 15.50
342 VTB 20.9 18.2 19.5 19.2 -0.3 -1.54% 1,890 70 18.50 19.55 18.15
343 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.

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