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