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

> Không Đăng nhập được nhấn vào đây!!!
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 DBD 53.9 39.9 47.3 47 -0.3 -0.63% 6,000 47 47 46.80
70 DCL 27.3 23.8 25.5 25.7 0.2 0.78% 184,200 2,060 25.50 25.70 24.70
71 DCM 14.7 12.8 13.7 13.8 0.1 0.36% 1,251,010 13.70 13.85 13.65
72 DGW 17.4 15.2 16.3 16.4 0.2 0.92% 427,500 16.30 16.50 16.30
73 DHA 38.5 33.5 36 36.3 0.3 0.83% 47,010 36.30 36.70 36.20
74 DHC 34 29.6 31.8 32 0.2 0.63% 15,080 30 33 33 31.80
75 DHG 116.5 101.3 108.9 109 0.1 0.09% 48,830 3,870 800 110 110 108
76 DHM 5.5 4.8 5.2 5.1 -0.1 -1.16% 340,520 5.15 5.17 5.07
77 DIC 7.1 6.2 6.7 6.6 -0.1 -1.50% 151,590 6.80 6.80 6.55
78 DIG 16.7 14.6 15.7 15.7 0.1 0.32% 499,420 15.65 15.90 15.45
79 DLG 4.4 3.9 4.1 4.1 -0.0 -0.48% 984,570 26,730 4.14 4.20 4.12
80 DMC 132 114.8 123.4 120 -3.4 -2.76% 600 119.90 120 118.50
81 DPG 63.9 47.3 55 58.8 3.8 6.91% 29,230 3,061 57 59.80 57
82 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
83 DPR 46.4 40.4 43.4 42.2 -1.3 -2.88% 14,460 43.40 43.40 42.15
84 DQC 41.7 36.3 39 39.3 0.3 0.64% 92,570 4,890 50,000 39.30 40 38.60
85 DRC 27.7 24.1 25.9 25.8 -0.2 -0.58% 115,910 950 24,970 25.70 26 25.70
86 DRH 27.4 23.9 25.6 27 1.4 5.47% 362,280 25.50 27 24
87 DRL 48.2 41.9 45 44.8 -0.2 -0.44% 660 44.80 44.80 44.80
88 DSN 57.5 50.1 53.8 53.5 -0.3 -0.56% 5,770 53.90 53.90 53.50
89 DTA 7.8 6.8 7.3 6.8 -0.5 -6.85% 32,700 7.81 7.81 6.80
90 DTL 19.9 17.3 18.6 17.3 -1.3 -6.99% 10 17.30 17.30 17.30
91 DTT 11.4 9.9 10.7 10.7 0 0% 0 10.65 10.65 10.65
92 DVP 74 64.4 69.2 71.5 2.3 3.32% 4,300 2,730 4,050 72 72 69
93 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
94 DXV 5.1 4.5 4.8 4.6 -0.2 -3.33% 1,510 1,500 4.48 4.64 4.48
95 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
96 EIB 13.4 11.7 12.5 12.5 -0.1 -0.40% 230,680 4,400 12.45 12.45 12.20
97 ELC 21.6 18.8 20.2 20.1 -0.1 -0.50% 61,040 20.20 20.20 19.80
98 EMC 17.8 15.5 16.6 16.6 0 0% 0 16.60 16.60 16.60
99 EVE 18.1 15.8 16.9 16.7 -0.2 -1.18% 45,360 16,170 50 17.15 17.15 16.65
100 EVG 12.1 10.6 11.4 11 -0.4 -3.08% 681,220 2,100 2,000 11.30 11.30 10.60
101 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
102 FCN 24.4 21.3 22.8 22.6 -0.3 -1.10% 655,310 22.75 22.75 22
103 FDC 30.7 26.7 28.7 28.5 -0.2 -0.52% 2,060 26.70 28.60 26.65
104 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
105 FLC 7.7 6.7 7.2 7.2 -0.0 -0.42% 5,357,480 20,000 7.17 7.19 7.13
106 FMC 19.7 17.2 18.4 18.4 0 0% 74,780 10 18.70 18.70 18.30
107 FPT 52.3 45.5 48.9 49.5 0.6 1.12% 548,460 700 49 49.50 48.60
108 FTM 15.4 13.4 14.4 14.4 0.1 0.35% 1,152,370 14.35 14.65 14.20
109 FTS 12.4 10.8 11.6 11.6 0 0% 19,820 50 11.60 11.70 11.50
110 FUCTVGF1 11.6 10.1 10.8 11.6 0.8 6.94% 150 11.55 11.55 11.55
111 FUCVREIT 13.7 12 12.9 12.9 0 0% 10 12.85 12.85 12.85
112 GAS 67.4 58.6 63 61.3 -1.7 -2.70% 498,850 5,770 24,600 62.70 63.50 61.10
113 GDT 60.8 53 56.9 56.8 -0.1 -0.18% 670 630 56.80 56.90 56
114 GEX 21.8 16.2 19.1 19 -0.1 -0.52% 117,570 19 19.10 18.80
115 GIL 39.3 34.2 36.7 36.2 -0.5 -1.36% 10,900 36.70 36.70 36
116 GMC 33.1 28.8 31.0 31.6 0.7 2.10% 10,640 8,320 500 31.90 31.90 29.60
117 GMD 43.2 37.6 40.4 39.9 -0.5 -1.12% 455,340 406,422 40.40 40.50 39.70
118 GSP 14.4 12.6 13.5 13.2 -0.4 -2.59% 6,300 2,800 13.45 13.45 13.15
119 GTA 19.5 17 18.3 18.5 0.2 1.10% 1,170 20 1,130 17 18.60 17
120 GTN 17.3 15.1 16.2 16.3 0.1 0.62% 1,073,140 2,000 16.20 16.25 16.05
121 HAG 9.6 8.3 9.0 8.8 -0.2 -1.68% 3,660,700 19,000 8.95 8.95 8.78
122 HAH 24.7 21.5 23.1 23 -0.1 -0.22% 10,270 23.05 23.05 22.90
123 HAI 20.9 18.2 19.5 18.2 -1.4 -6.92% 24,250 3,150,000 18.15 18.15 18.15
124 HAP 5.1 4.4 4.7 4.7 -0.1 -1.69% 58,870 10 4.79 4.79 4.65
125 HAR 15.2 13.3 14.3 13.3 -1.0 -6.67% 540,880 13.30 13.30 13.30
126 HAS 9.6 8.4 9 8.9 -0.1 -1.11% 4,640 10 9.05 9.05 8.90
127 HAX 39.6 34.5 37 36.5 -0.5 -1.35% 72,110 100 960 37 37.40 36.50
128 HBC 57 49.6 53.3 53.3 0 0% 723,950 5,050 6,530 53.30 53.40 52.30
129 HCD 8.7 7.6 8.2 8.2 0 0% 288,730 8.12 8.16 8
130 HCM 44 38.3 41.2 41.4 0.3 0.61% 233,850 21,800 41.20 41.75 41
131 HDC 16.9 14.7 15.8 16.1 0.3 1.58% 354,230 1,000 15.60 16.50 15.60
132 HDG 33.0 28.7 30.8 30.7 -0.1 -0.32% 82,310 30.80 30.80 30.60
133 HHS 4.9 4.3 4.6 4.6 -0.0 -0.43% 1,471,430 12,020 4.57 4.62 4.48
134 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
135 HII 30.3 26.4 28.3 28.7 0.4 1.41% 237,720 1,000 28.95 28.95 28.40
136 HLG 10.7 9.3 10 10.0 -0.0 -0.10% 380 9.50 9.99 9.50
137 HMC 11.6 10.1 10.9 10.9 0 0% 11,600 10.70 10.85 10.70
138 HNG 10.3 9.0 9.7 9.5 -0.2 -2.07% 2,242,930 800 9.60 9.60 9.29
139 HOT 32.6 28.4 30.5 30.5 0 0% 0 30.50 30.50 30.50
140 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
141 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
142 HRC 37.5 32.6 35 36.3 1.3 3.71% 67,170 33.60 36.30 33.50
143 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
144 HT1 18.4 16 17.2 17.1 -0.1 -0.58% 447,250 100 61,000 17.20 17.30 17
145 HTI 19.8 17.3 18.5 18.7 0.2 1.08% 8,990 80 18.50 18.80 18.50
146 HTL 47.6 41.4 44.5 44.5 0 0% 0 44.50 44.50 44.50
147 HTT 8.6 7.5 8.0 8.2 0.2 2.24% 468,480 500 8.05 8.25 7.85
148 HTV 19 16.6 17.8 17.8 0 0% 30 30 17.80 17.80 17.80
149 HU1 6.5 5.7 6.1 6.1 0 0% 0 6.10 6.10 6.10
150 HU3 8.7 7.5 8.1 8.1 0 0% 2,600 8.10 8.10 8.10
151 HVG 6.5 5.7 6.1 6 -0.1 -1.96% 418,460 7,000 21,180 6.12 6.15 5.99
152 HVX 4.8 4.2 4.5 4.5 0 0% 220 140 4.50 4.50 4.50
153 IBC 28.4 21 24.8 24.5 -0.3 -1.21% 95,000 24.80 24.80 24.50
154 ICF 2.7 2.3 2.5 2.5 -0.1 -2% 9,570 2.41 2.50 2.41
155 IDI 6.5 5.7 6.1 6 -0.1 -1.64% 248,330 3,000 6.17 6.17 6
156 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
157 IMP 71.9 62.5 67.2 68 0.8 1.19% 20,890 20 300 67.20 68.50 67
158 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
159 ITC 15.8 13.8 14.8 13.8 -1 -6.76% 147,440 49,430 14.10 14.10 13.80
160 ITD 21 18.3 19.7 19.3 -0.4 -1.78% 39,890 19.70 19.75 19.30
161 JVC 4.0 3.5 3.7 3.9 0.2 5.12% 314,480 3.50 3.96 3.50
162 KAC 17.1 14.9 16 16 0 0% 0 16 16 16
163 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
164 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
165 KDH 30.2 26.3 28.2 28.3 0.1 0.18% 63,160 28.30 28.30 28.10
166 KHP 11 9.6 10.3 10.3 0 0% 4,620 1,200 10.30 10.30 10.25
167 KMR 4.8 4.2 4.5 4.5 -0.0 -0.66% 139,660 4.54 4.58 4.50
168 KPF 6.8 5.9 6.3 6 -0.3 -5.21% 31,380 6.32 6.76 6
169 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
170 KSB 52.9 46.1 49.5 50.5 1 2.02% 611,380 1,250 49.40 51.50 47.50
171 KSH 3.3 2.9 3.1 2.9 -0.2 -5.18% 844,090 3 3.08 2.90
172 L10 15.0 13.1 14 14 0 0% 65,400 13.90 14 13.70
173 LAF 12.6 11 11.8 11.8 0 0% 0 11.80 11.80 11.80
174 LBM 44.3 38.6 41.4 41.5 0.1 0.24% 6,160 850 950 42.50 42.50 41
175 LCG 11.1 9.6 10.4 10.6 0.3 2.42% 379,630 100,000 10.40 10.60 10.20
176 LCM 1.5 1.3 1.4 1.4 -0.0 -2.13% 309,470 12,000 1.41 1.41 1.32
177 LDG 15.2 13.3 14.3 14.3 0 0% 1,355,080 3,150 14.20 14.40 14.20
178 LEC 21.9 19.1 20.5 21.0 0.5 2.20% 8,980 20.30 20.95 20.30
179 LGC 24.6 21.4 23 23 0 0% 350 350 23 23 23
180 LGL 12.0 10.5 11.2 11.4 0.2 1.79% 28,010 11.20 11.40 10.60
181 LHG 20.1 17.5 18.8 18.8 0 0% 23,130 18.75 18.80 18.70
182 LIX 50.5 43.9 47.2 45.6 -1.6 -3.39% 50,330 4,610 47.20 47.20 45.50
183 LM8 21.4 18.6 20 20.5 0.5 2.50% 18,610 20.30 20.60 20.10
184 LSS 13.5 11.8 12.7 12.7 0.1 0.40% 209,680 12.75 12.75 12.60
185 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
186 MCG 4.4 3.9 4.2 3.9 -0.3 -6.99% 420,930 3.93 4.39 3.86
187 MCP 28.7 25.0 26.8 25.6 -1.2 -4.48% 70 26.80 26.80 25.60
188 MDG 13.4 11.7 12.5 12.5 0 0% 3,850 30 12.50 12.50 12.50
189 MHC 6.4 5.5 5.9 5.9 0 0% 78,860 5.91 5.94 5.91
190 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
191 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
192 NAF 26.6 23.2 24.9 25 0.1 0.40% 43,420 24.80 25.05 24.70
193 NAV 7.5 6.5 7 7 0 0% 0 7 7 7
194 NBB 18.2 15.9 17 17 0 0% 31,320 16.50 17 16.45
195 NCT 88.2 76.8 82.5 81.8 -0.7 -0.85% 49,100 11,710 84.10 84.10 81.80
196 NKG 32.2 28 30.1 30.2 0.1 0.33% 124,250 30.10 30.40 29.80
197 NLG 33.1 28.8 31.0 31 0.1 0.16% 744,780 257,240 33,100 30.95 31.40 30.20
198 NNC 60.7 52.9 56.8 56.8 0 0% 8,150 1,830 2,000 56.70 56.80 56
199 NSC 133.7 116.3 125 129.9 4.9 3.92% 10,920 40 1,000 126 131 121
200 NT2 29.7 25.9 27.8 27.8 0 0% 101,020 200,000 41,360 27.70 28 27.70
201 NTL 10.5 9.2 9.8 9.8 -0.1 -0.71% 215,340 300 9.80 9.84 9.60
202 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
203 NVT 4 3.5 3.7 3.8 0.0 0.53% 296,900 51,140 3.74 3.89 3.70
204 OGC 2.8 2.4 2.6 2.6 0.0 0.77% 6,655,250 176,700 2.56 2.68 2.53
205 OPC 58.8 51.2 55 56.6 1.6 2.91% 1,120 450 54 56.60 54
206 PAC 53.5 46.5 50 50 0 0% 29,870 46,770 10 49.50 50.40 49.50
207 PAN 36.8 32.0 34.4 36.6 2.3 6.55% 2,480 2,400 35.90 36.75 35.90
208 PC1 38.7 33.7 36.2 36.2 0 0% 76,410 74,070 35.75 36.60 35.75
209 PDN 97.3 84.7 91 91 0 0% 150 150 91 91 91
210 PDR 28.2 24.6 26.4 26.8 0.5 1.71% 854,590 26 27.05 26
211 PET 11.1 9.7 10.4 10.4 0 0% 240,090 20 10.40 10.60 10.35
212 PGC 16.1 14.0 15 15.3 0.3 1.67% 28,310 2,220 15 15.40 14.60
213 PGD 48.2 41.9 45 47.7 2.7 5.89% 10 47.65 47.65 47.65
214 PGI 21.5 18.7 20.1 20.6 0.5 2.49% 12,350 5,000 8,920 20.20 21.50 20
215 PHR 42.7 37.2 39.9 39.5 -0.4 -1% 253,190 39.80 39.80 39.05
216 PIT 7.4 6.4 6.9 6.9 0 0% 0 6.90 6.90 6.90
217 PJT 14.8 12.9 13.8 13.7 -0.1 -0.72% 790 80 12.85 13.75 12.85
218 PLX 69.7 60.7 65.2 64.5 -0.7 -1.07% 186,140 200 1,000 65 65.90 64.20
219 PNC 13.4 11.7 12.5 12.5 0 0% 0 12.50 12.50 12.50
220 PNJ 111.3 96.9 104.1 105 0.9 0.86% 172,270 104.70 105.90 103.60
221 POM 15.9 13.9 14.9 14.8 -0.1 -0.67% 5,140 30 14.80 14.90 14.80
222 PPC 22.1 19.3 20.7 20.6 -0.1 -0.48% 281,500 5,200 20.70 20.75 20.60
223 PPI 3.6 3.1 3.3 3.3 -0.0 -0.30% 631,380 3.36 3.36 3.24
224 PTB 139.1 120.9 130 129.1 -0.9 -0.69% 59,800 30 128.50 131 128.50
225 PTC 6.3 5.5 5.9 5.9 0 0% 0 5.90 5.90 5.90
226 PTL 3.8 3.3 3.6 3.6 0.0 0.84% 493,960 3.57 3.65 3.50
227 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
228 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
229 PXI 3.2 2.8 3.0 2.8 -0.2 -5.39% 48,320 2.81 2.84 2.77
230 PXS 10.3 8.9 9.6 9.4 -0.2 -1.98% 313,830 9.60 9.60 9.41
231 PXT 4.2 3.6 3.9 4 0.1 2.83% 7,050 3,030 4.09 4.09 3.91
232 QBS 13.4 11.7 12.5 11.7 -0.9 -6.80% 900,890 12.40 12.45 11.65
233 QCG 20.5 17.9 19.2 17.9 -1.3 -6.79% 1,061,940 60,000 18.50 19 17.85
234 RAL 127.8 111.2 119.5 119.7 0.2 0.17% 10,380 119.50 120.90 118.50
235 RDP 21.5 18.7 20.1 21 0.9 4.48% 18,440 30 20.20 21 20
236 REE 38.7 33.7 36.2 35.9 -0.3 -0.83% 1,146,910 20,000 36 36.40 35.85
237 RIC 9.1 7.9 8.5 8.3 -0.2 -2.25% 4,740 8 8.27 7.87
238 ROS 96.8 84.2 90.5 91 0.5 0.55% 2,856,030 400 26,700 90.70 91.10 90.60
239 S4A 23.3 20.3 21.8 21.8 0 0% 5,020 5,000 21.80 21.80 21.80
240 SAB 266.4 231.6 249 248 -1 -0.40% 25,140 680 500 249 250.50 245.10
241 SAM 10.4 9.1 9.8 9.7 -0.0 -0.31% 338,570 1,050,000 9.95 9.95 9.60
242 SAV 12.9 11.3 12.1 12.5 0.4 3.31% 1,020 12.70 12.70 11.50
243 SBA 16.9 14.7 15.8 15.8 0.1 0.32% 36,900 15.75 15.80 15.70
244 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
245 SBV 43.7 38.0 40.8 40.3 -0.5 -1.23% 25,560 800 40.80 40.80 40
246 SC5 28.4 24.7 26.6 26.5 -0.1 -0.38% 20 10 28 28 26.45
247 SCD 44.8 39 41.9 42 0.1 0.24% 2,120 41.90 42.50 41.90
248 SCR 11.8 10.3 11 11.0 -0.1 -0.45% 3,482,960 10,000 10.90 11.30 10.80
249 SFC 28.9 25.2 27 27 0 0% 0 27 27 27
250 SFG 14.3 12.5 13.4 13.3 -0.1 -0.75% 5,910 13.15 13.35 13.15
251 SFI 33.2 28.9 31 31 0 0% 20 10 32.90 32.90 31
252 SGR 33.4 24.8 28.8 32.2 3.4 11.81% 76,600 29.20 32.50 29.20
253 SGT 10.9 9.4 10.2 9.8 -0.3 -3.35% 28,280 4,000 10.15 10.15 9.81
254 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
255 SHI 9.2 8.0 8.6 8.6 -0.0 -0.23% 1,745,670 8.57 8.59 8.46
256 SHP 25.8 22.5 24.1 23.6 -0.5 -2.07% 26,830 19,580 24 24.60 23.60
257 SII 24.8 21.6 23.2 21.6 -1.6 -6.90% 210 21.60 21.60 21.60
258 SJD 24.4 21.3 22.9 23.0 0.1 0.44% 39,230 50 15,160 23 23.30 22.90
259 SJF 14.8 12.9 13.9 13.9 0.1 0.36% 118,330 13.85 14 13.75
260 SJS 29.4 25.6 27.5 27.8 0.3 1.09% 67,960 27.50 27.80 27
261 SKG 46.7 40.6 43.6 43.5 -0.1 -0.23% 48,700 20 200 43.90 43.90 43.50
262 SMA 10.1 8.8 9.4 9.5 0.1 1.06% 41,900 9.40 9.70 9.40
263 SMC 22.1 19.3 20.7 21.1 0.4 1.94% 69,540 13,500 21 21.20 20.30
264 SPM 15.8 13.8 14.8 15.3 0.6 3.73% 10 10 15.30 15.30 15.30
265 SRC 15.7 13.7 14.7 14.4 -0.4 -2.38% 153,900 14.70 14.90 14
266 SRF 21.9 19.1 20.5 20.3 -0.2 -0.98% 12,210 20.10 20.60 20.10
267 SSC 67.4 58.6 63 65.5 2.5 3.97% 17,890 63 65.50 63
268 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
269 ST8 28.8 25.1 26.9 26.8 -0.1 -0.37% 20 25.60 26.80 25.60
270 STB 12.8 11.2 12.0 12.0 0 0% 849,270 48,660 11.95 12.10 11.85
271 STG 27.0 23.5 25.2 25.4 0.2 0.79% 551,980 2,000 20 25.20 25.40 24.30
272 STK 16.3 14.2 15.2 15.8 0.6 3.95% 1,000 15.80 15.80 15.80
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 TEG 7.5 6.3 6.9 6.9 0 0% 147,900 1,500 40,000 6.80 6.90 6.70
291 THG 53.5 46.5 50 49.2 -0.8 -1.60% 8,620 50 50.20 49.20
292 THI 42.7 37.2 39.9 39.9 0 0% 8,280 39.50 39.90 38.80
293 TIC 14.9 13.0 13.9 13.9 0 0% 0 13.90 13.90 13.90
294 TIE 13.3 11.6 12.4 11.6 -0.9 -6.85% 30 12 12 11.55
295 TIP 17.4 15.2 16.3 16.5 0.2 1.23% 1,800 1,800 500 16.40 16.50 16.40
296 TIX 32.5 28.3 30.4 30.4 0 0% 0 30.40 30.40 30.40
297 TLG 112 97.4 104.7 104.2 -0.5 -0.48% 910 60 850 99.80 104.20 99.80
298 TLH 12.3 10.7 11.5 11.5 -0.1 -0.43% 234,140 11.45 11.50 11.30
299 TMP 35.3 30.7 33 33 0 0% 120 33 33 33
300 TMS 67.3 58.5 62.9 60 -2.9 -4.61% 1,660 59.30 62.50 59.30
301 TMT 12.8 11.2 12 11.7 -0.3 -2.50% 1,200 11.70 11.70 11.70
302 TNA 46.5 40.5 43.5 43.2 -0.3 -0.69% 7,900 1,500 43 43.20 42.50
303 TNC 12.5 10.9 11.7 11.9 0.2 1.71% 10 11.90 11.90 11.90
304 TNI 7.9 6.9 7.4 7.4 0 0% 933,540 7.20 7.45 7.15
305 TNT 5.1 4.4 4.7 4.7 -0.0 -0.85% 448,540 4.72 4.72 4.60
306 TPC 10.1 8.8 9.4 9.3 -0.1 -0.96% 13,500 9.40 9.40 9.20
307 TRA 128.4 111.6 120 119.1 -0.9 -0.75% 18,870 58,900 38,930 23,000 119 120 119
308 TRC 31.1 27.1 29.1 29.1 0 0% 27,110 28.90 29.10 28.50
309 TS4 8.6 7.5 8.0 8.0 -0.0 -0.12% 10 8.01 8.01 8.01
310 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
311 TTF 7.8 6.8 7.3 7.2 -0.2 -2.05% 37,160 7.47 7.47 7.15
312 TVB 14.3 10.7 12.4 12 -0.4 -3.23% 160,700 12.40 12.40 11.80
313 TVS 12.1 10.6 11.4 11 -0.4 -3.08% 39,270 11.35 11.35 10.90
314 TVT 27.7 24.1 25.9 25.8 -0.1 -0.39% 12,470 25.95 26 25.50
315 TYA 12.0 10.5 11.2 11.5 0.3 2.68% 28,470 18,880 11.55 11.95 10.90
316 UDC 4.4 3.8 4.1 4.2 0.1 2.43% 34,260 4.12 4.25 4
317 UIC 37.3 32.5 34.9 34.8 -0.1 -0.29% 10 34.80 34.80 34.80
318 VAF 13.2 11.5 12.4 12.4 0 0% 0 12.35 12.35 12.35
319 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
320 VCF 211.8 184.2 198 208 10 5.05% 220 200 184.50 208 184.20
321 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
322 VDS 12.0 10.5 11.2 11.5 0.3 2.68% 3,320 11.85 11.85 11.20
323 VFG 63.1 54.9 59 59 0 0% 10,550 1,050 58.90 59 58.90
324 VHC 54 47 50.5 49.8 -0.7 -1.39% 2,660 49.70 49.80 49.70
325 VHG 2.1 1.8 2.0 2.0 -0.0 -0.51% 1,856,200 1.96 2.03 1.95
326 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
327 VID 9.5 8.2 8.9 8.9 0 0% 42,310 1,000 8.85 8.89 8.80
328 VIP 8.0 7.0 7.5 7.6 0.1 0.67% 252,360 70,000 7.51 7.55 7.46
329 VIS 22.4 19.5 20.9 20.3 -0.6 -2.87% 101,390 20.90 20.90 20.30
330 VJC 132.6 115.4 124 124.1 0.1 0.08% 245,250 1,240 11,210 124 124.80 123.90
331 VMD 30.3 26.4 28.3 28.3 0 0% 0 28.30 28.30 28.30
332 VND 26.4 21.6 24 24.9 0.9 3.75% 571,803 50 10,800 24 24.90 24
333 VNE 9.6 8.4 9.0 8.9 -0.1 -0.67% 117,670 8.98 8.98 8.81
334 VNG 11.8 10.3 11.1 11.2 0.2 1.36% 42,160 10.95 11.20 10.95
335 VNL 21.6 18.8 20.2 20.2 0 0% 20 20.20 20.20 20.20
336 VNM 162.1 140.9 151.5 151.5 0 0% 691,600 468,190 487,960 151.50 152 150
337 VNS 19.7 17.2 18.4 18.5 0.1 0.54% 47,990 310 6,120 18.70 18.90 18.40
338 VOS 2.3 2 2.2 2.0 -0.1 -6.05% 265,790 5,000 2.05 2.15 2
339 VPD 15.4 11.4 13.5 13.5 0 0% 11,316 94 13.50 13.60 13.50
340 VPH 12.5 10.9 11.7 11.7 0 0% 105,920 80 11.50 11.75 11.50
341 VPK 8.2 7.1 7.7 7.3 -0.4 -4.58% 2,310 7.64 7.65 7.30
342 VPS 21.4 18.6 20 19.6 -0.4 -2% 500 19.90 19.90 19.60
343 VRC 29.9 26.0 27.9 27.9 0 0% 122,950 200,000 27.80 29.55 26.90
344 VSC 59.9 52.1 56 56 0 0% 56,280 56 56.60 55.70
345 VSH 19.3 16.8 18.1 18.5 0.5 2.49% 36,610 1,000 18.25 19 18
346 VSI 16.6 14.5 15.5 15.5 0 0% 0 15.50 15.50 15.50
347 VTB 20.9 18.2 19.5 19.2 -0.3 -1.54% 1,890 70 18.50 19.55 18.15
348 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