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 36.8 32 34.4 34.5 0.1 0.29% 1,283,680 100,000 119,460 8,100 34.50 35.10 34
2 AAM 10.3 8.9 9.6 10.1 0.5 5.21% 3,260 9.60 10.20 9.65
3 ABT 33.2 28.9 31 31.5 0.5 1.61% 8,270 540 31.50 32.15 30.50
4 ACC 22 19.2 20.6 20.6 0 0% 540 10 20.60 20.90 20.60
5 ACL 9.3 8.1 8.7 8.7 0 0% 72,920 4,000 8.70 8.90 8.50
6 ADS 19.2 16.7 17.9 17.9 0 0% 10,010 680 17.90 17.90 17.85
7 AGF 10.1 8.8 9.4 9.4 0 0% 60,320 9.40 9.40 9
8 AGM 9.3 8.1 8.7 8.7 0 0% 0 8.70 8.70 8.70
9 AGR 6.2 5.4 5.8 5.9 0.1 1.03% 758,930 30 3,000 5.90 6.05 5.84
10 AMD 9.6 8.4 9 9.0 0.0 0.33% 2,042,830 2,000 60 9.03 9.20 8.86
11 ANV 12.7 11.1 11.9 11.9 0 0% 1,097,970 1,000 11.90 12 11.40
12 APC 84.5 73.5 79 77.5 -1.5 -1.90% 80,190 6,690 77.50 79.80 75.40
13 APG 5.9 5.1 5.5 5.4 -0.1 -1.46% 304,110 5.48 5.56 5.30
14 ASM 11.9 10.4 11.1 11.3 0.2 1.35% 11,275,550 439,000 11.25 11.70 10.95
15 ASP 7.3 6.3 6.8 6.8 -0.1 -0.74% 34,690 6.75 6.88 6.71
16 AST 70.2 61.2 65.7 66 0.3 0.46% 234,850 180,250 66 69 65
17 ATG 3.1 2.7 2.9 2.9 -0.0 -0.69% 229,860 2.88 2.91 2.81
18 BBC 89.9 78.3 84.1 89.5 5.4 6.42% 10 84.10 89.50 89.50
19 BCE 6.2 5.4 5.8 5.8 -0.0 -0.52% 31,230 5.75 5.98 5.75
20 BCG 6.4 5.6 6 6.0 -0.0 -0.17% 136,790 40,000 8,000 5.99 6 5.93
21 BCI 38.5 33.5 36 36.5 0.5 1.39% 12,900 1,070 36.50 38.50 36
22 BFC 38.7 33.7 36.2 35.7 -0.5 -1.38% 302,360 1,000 35.70 36.45 35.60
23 BHN 162.6 141.4 152 150 -2 -1.32% 12,830 1,980 150 152 146
24 BIC 36.4 31.7 34 35 1 2.94% 10,900 10,900 10,180 35 36 35
25 BID 29.5 25.7 27.6 27.3 -0.4 -1.27% 2,484,840 640,000 969,290 7,670 27.25 27.55 27.10
26 BMC 16.1 14.0 15 15 0 0% 34,760 800 15 15 14.50
27 BMI 36.6 31.9 34.2 34.5 0.3 0.88% 47,460 9,930 16,260 34.50 35.20 33.80
28 BMP 89.3 77.7 83.5 82.8 -0.7 -0.84% 505,220 102,320 81,750 82.80 83.80 82.40
29 BRC 10.6 9.2 9.9 10 0.1 1.01% 560 10 10 9.60
30 BSI 17.1 14.9 16 15.9 -0.1 -0.62% 79,360 44,020 15.90 16.10 15.50
31 BTP 12.5 10.9 11.7 11.7 0 0% 2,430 11.70 11.70 11.40
32 BTT 37.5 32.6 35 35 0 0% 0 35 35 35
33 BVH 75.4 65.6 70.5 69.2 -1.3 -1.84% 896,960 207,090 221,850 69.20 72 69.20
34 BWE 28.4 24.7 26.5 26.6 0.1 0.38% 385,660 26.60 26.75 25.90
35 C32 42.8 37.2 40 39.5 -0.5 -1.25% 209,440 10 39.50 40.90 39.50
36 C47 18.7 16.3 17.5 17.3 -0.2 -1.14% 126,300 17.30 17.70 17
37 CAV 57.7 50.3 54 56 2 3.70% 194,440 1,000 56 56.70 54
38 CCI 16.1 14.0 15 15 0 0% 0 15 15 15
39 CCL 4.4 3.8 4.1 4.3 0.2 5.37% 474,530 4.32 4.33 4.10
40 CDC 18.6 16.2 17.4 17.1 -0.4 -2.01% 1,110 17.05 17.30 17.05
41 CDO 2.3 2.0 2.2 2.1 -0.0 -1.38% 329,920 1,030 2.14 2.18 2.14
42 CEE 25.4 22.1 23.8 23.3 -0.5 -1.89% 50,060 23.30 23.75 23.05
43 CHP 29.4 25.6 27.5 27 -0.5 -1.64% 42,180 13,840 27 27.60 27
44 CIG 2.8 2.4 2.6 2.6 0 0% 44,640 2.60 2.60 2.45
45 CII 41.1 35.8 38.5 38 -0.5 -1.17% 1,348,990 250,000 297,550 296,440 38 38.45 37.10
46 CLC 72.6 63.2 67.9 67.6 -0.3 -0.44% 4,580 220 67.60 67.90 63.60
47 CLG 5.2 4.6 4.9 5.1 0.2 3.88% 1,460 4.90 5.10 5
48 CLL 29.1 25.3 27.2 27.2 0 0% 42,810 390 27.20 27.20 27
49 CLW 19.8 17.3 18.5 19.6 1.1 5.95% 20 10 19.60 19.60 17.30
50 CMG 30.5 26.6 28.6 28.8 0.3 0.88% 283,960 7,300 430 28.80 29.90 28.55
51 CMT 10.4 9.0 9.7 10.0 0.3 2.68% 900 900 9.96 9.96 9.69
52 CMV 24.0 20.9 22.4 22.4 0 0% 0 22.40 22.40 22.40
53 CMX 5.3 4.7 5.0 4.9 -0.1 -2.61% 8,150 4.86 4.88 4.65
54 CNG 33.1 28.8 30.9 30.8 -0.1 -0.32% 41,650 11,550 30.80 31.40 30.70
55 COM 65.2 56.8 61 61 0 0% 320 150 61 62 61
56 CSM 18.4 16 17.2 16.8 -0.4 -2.33% 313,940 2,680 16.80 17.40 16.80
57 CSV 41.7 36.3 39 38.7 -0.4 -0.90% 49,680 310 4,800 38.65 39.60 38.65
58 CTD 233.2 202.8 218 221 3 1.38% 245,920 50,000 149,220 105,310 221 221.50 214
59 CTF 23.3 20.3 21.8 21.3 -0.5 -2.29% 12,860 21.30 21.90 21.30
60 CTG 27.4 23.9 25.7 25.6 -0.1 -0.19% 5,148,990 1,100 7,500 25.60 26.35 25.45
61 CTI 34.8 30.3 32.5 33 0.5 1.54% 191,540 6,530 33 33.10 32
62 CTS 12.7 11.1 11.9 11.8 -0.1 -0.84% 659,830 6,600 11.75 12 11.70
63 CVT 59.2 51.6 55.4 54.7 -0.7 -1.26% 1,032,690 5,200 15,600 54.70 55.90 54.70
64 D2D 69.3 60.3 64.8 61 -3.8 -5.86% 2,750 61 64.70 61
65 DAG 10.6 9.2 9.9 10.3 0.4 4.04% 1,459,900 12,000 20,400 10.30 10.40 9.90
66 DAH 5.0 4.4 4.7 4.8 0.1 1.91% 151,030 4.80 4.84 4.65
67 DAT 29.8 26.0 27.9 28.0 0.1 0.36% 100 10 27.85 29.70 25.95
68 DCL 24.9 21.7 23.3 23.2 -0.1 -0.43% 132,300 8,150 49,500 23.20 23.50 22.70
69 DCM 14.7 12.8 13.7 13.6 -0.2 -1.09% 2,888,740 250,100 13.55 13.80 13.50
70 DGW 21.9 19.1 20.5 20.5 0.1 0.24% 232,340 20,540 20.50 20.70 20.05
71 DHA 36.4 31.7 34 33.4 -0.6 -1.76% 82,100 33.40 34.20 33.40
72 DHC 50.0 43.5 46.7 46.5 -0.2 -0.43% 96,700 46.50 46.80 46
73 DHG 117.1 101.9 109.5 108.3 -1.2 -1.10% 180,410 14,990 5,510 108.30 109.30 108
74 DHM 3.9 3.4 3.7 3.6 -0.0 -0.82% 129,210 7,000 3.63 3.69 3.62
75 DIC 7.1 6.1 6.6 6.5 -0.1 -1.67% 18,550 1,000 6.49 6.60 6.30
76 DIG 25.4 22.1 23.7 23.2 -0.5 -2.11% 3,958,000 48,500 90,240 23.20 24.50 23
77 DLG 4.5 4.0 4.3 4.0 -0.2 -5.41% 2,480,850 400 1,000 4.02 4.38 4.02
78 DMC 118.7 103.3 111 112 1 0.90% 750 111 112 111
79 DPM 23.6 20.6 22.1 21.8 -0.4 -1.58% 955,630 60,860 7,310 21.75 22.10 21.75
80 DPR 44.7 38.9 41.8 41.6 -0.2 -0.48% 42,750 100 41.60 42.50 41.60
81 DQC 45.3 39.4 42.3 44.2 1.9 4.49% 123,290 20 44.20 44.30 42.30
82 DRC 29.4 25.6 27.5 26.7 -0.8 -2.91% 690,720 67,160 20 26.70 27.75 26.65
83 DRH 21.1 18.4 19.7 19.4 -0.3 -1.52% 493,600 19.40 19.95 18.80
84 DRL 54.5 47.5 51 54 3 5.88% 1,160 1,090 54 54 54
85 DSN 62.5 54.5 58.5 58 -0.5 -0.85% 23,070 4,040 58 58.50 57.80
86 DTA 10.7 9.3 10 10 0 0% 30 10 10 10
87 DTL 49.8 43.3 46.5 47 0.5 1.08% 4,020 47 47 46.60
88 DTT 12.8 11.2 12 12.5 0.5 4.17% 40 12.50 12.50 12.50
89 DVP 67.4 58.6 63 63.5 0.5 0.79% 960 290 63.50 63.50 62.50
90 DXG 26.2 22.8 24.5 24.2 -0.4 -1.43% 3,841,190 965,800 17,120 24.15 24.75 23.90
91 DXV 4.9 4.3 4.6 4.6 -0.0 -0.22% 270 4.58 4.58 4.27
92 E1VFVN30 18.6 16.1 17.4 17.5 0.1 0.58% 370,240 11,995,220 51,360 17.40 17.50 17.30
93 EIB 16.1 14.0 15 14.7 -0.4 -2.33% 1,955,710 3,220,000 3,800 3,500 14.65 15 14.55
94 ELC 15.3 13.3 14.3 14.4 0.1 0.70% 64,590 6,880 14.40 14.60 14.30
95 EMC 16.1 14.0 15 14 -1 -6.67% 330 14 15 14
96 EVE 21.3 18.6 19.9 19.6 -0.4 -1.76% 247,790 19.55 20 19.55
97 EVG 6.3 5.5 5.9 5.9 0 0% 97,330 5.85 5.90 5.82
98 FCM 6.6 5.7 6.2 6.1 -0.0 -0.49% 208,690 6.12 6.24 6.07
99 FCN 21.6 18.9 23.4 21.6 -1.8 -7.69% 1,736,790 3,200 35,100 21.60 21.60 21.30
100 FDC 22.4 19.5 20.9 20.9 -0.1 -0.24% 1,610 20.85 20.85 19.45
101 FIT 8.5 7.4 7.9 7.9 -0.0 -0.38% 1,062,620 1,300 133,710 7.88 8.08 7.88
102 FLC 7.6 6.7 7.1 7.2 0.0 0.14% 12,216,580 25,000 14,800 8,830 7.15 7.21 7.13
103 FMC 28.2 24.6 26.4 25.7 -0.7 -2.66% 598,880 25,000 31,130 6,000 25.65 26.90 25.65
104 FPT 65.8 57.2 61.5 60.2 -1.3 -2.11% 2,824,950 2,250 1,160 60.20 62 60.20
105 FTM 13.3 11.6 12.4 12.5 0.1 0.40% 351,390 12.45 12.55 12.35
106 FTS 15.3 13.3 14.3 14.4 0.1 0.35% 43,370 900 14.35 14.50 14.10
107 FUCTVGF1 13.9 12.1 13.0 13.0 0 0% 0 12.95 12.95 12.95
108 FUCVREIT 10.5 9.1 9.8 10.0 0.2 1.94% 2,190 9.80 9.99 9.12
109 FUESSV50 14.7 12.8 13.8 13.9 0.1 0.87% 105,440 29,800 13.78 13.90 13.76
110 GAS 110.4 96 103.2 100.5 -2.7 -2.62% 1,049,410 115,510 2,400 100.50 103.60 100
111 GDT 52.4 45.6 49 48.5 -0.5 -1.02% 18,820 430 10,180 49 48.90 48.50
112 GEX 34.6 25.6 30.7 31.8 1.1 3.58% 5,149,666 2,768,200 1,400,000 1,000 30.70 32.80 30.40
113 GIL 38.5 33.5 36 35.6 -0.4 -1.11% 21,260 36 36.40 33.50
114 GMC 28.4 24.7 26.6 26.5 -0.1 -0.19% 5,220 3,010 26.50 27 26.40
115 GMD 49.3 42.9 46.1 45.5 -0.6 -1.30% 1,827,630 550,000 500,000 1,342,720 45.50 46.50 45.40
116 GSP 15.0 13.1 14 13.8 -0.3 -1.79% 4,810 10 10 13.75 14 13.70
117 GTA 16.5 14.4 15.4 14.7 -0.7 -4.55% 1,010 300 14.70 15.40 14.70
118 GTN 16.4 14.3 15.4 15.2 -0.2 -1.30% 608,590 609,860 116,000 15.15 15.35 15.10
119 HAG 8.0 7.0 7.5 7.5 0 0% 4,230,050 2,090,000 181,050 7.50 7.65 7.50
120 HAH 21.4 18.6 20 20 0 0% 52,530 50 20 20.10 19.80
121 HAI 7.7 6.7 7.2 7.7 0.5 6.94% 6,502,180 20,000 1,000 7.70 7.70 7.20
122 HAP 4.4 3.9 4.2 4.1 -0.0 -0.24% 69,960 490 4.14 4.20 4.05
123 HAR 9.0 7.8 8.4 8.4 -0.0 -0.12% 1,589,950 8.39 8.70 8.30
124 HAS 9.1 7.9 8.5 8.5 -0.0 -0.12% 1,790 660 8.48 8.80 8.35
125 HAX 43.3 37.7 40.5 42.5 2.1 5.07% 839,690 10,000 3,050 42.50 43.25 42
126 HBC 51.6 44.9 48.3 48.3 0 0% 2,319,550 14,840 9,050 48.25 48.80 47.70
127 HCD 9.2 8.0 8.6 8.7 0.0 0.35% 126,870 8.65 8.69 8.55
128 HCM 65.5 57.1 61.3 60.5 -0.8 -1.31% 294,650 295,000 321,460 305,000 60.50 62 60.10
129 HDB 45.5 39.6 42.5 45.5 3.0 6.94% 18,714,750 1,000,000 8,322,620 964,900 45.45 45.45 42.60
130 HDC 16.7 14.6 15.7 15.4 -0.3 -1.60% 51,530 15.40 15.65 15.25
131 HDG 39.2 34.1 36.6 35.5 -1.1 -3.01% 70,510 35.50 36.60 35.50
132 HHS 5.9 5.1 5.5 5.3 -0.2 -3.66% 2,856,730 10 141,500 5.27 5.58 5.27
133 HID 4.6 4.0 4.3 4.2 -0.1 -2.11% 178,220 4.17 4.27 4.15
134 HII 33.9 29.5 31.7 31.5 -0.3 -0.79% 101,880 4,970 31.45 32 31.15
135 HLG 12.6 11 11.8 11.8 0 0% 3,600 11.80 11.80 11.30
136 HMC 16.1 14.0 15 15.9 0.9 5.67% 62,110 100 15.85 15.85 15
137 HNG 9.5 8.3 8.9 8.9 -0.1 -0.78% 2,587,870 6,700 434,000 8.85 9.09 8.78
138 HOT 16.8 14.7 15.7 15.7 0 0% 0 15.70 15.70 15.70
139 HPG 55.3 48.1 51.7 52.1 0.4 0.77% 5,393,440 50,000 1,577,510 913,320 52.10 52.90 51.20
140 HQC 3.0 2.7 2.8 2.7 -0.1 -3.52% 9,863,450 51,400 2.74 2.88 2.74
141 HRC 33.9 29.5 31.7 33 1.4 4.27% 10 33 33 33
142 HSG 29.5 25.7 27.6 27.4 -0.2 -0.54% 6,179,350 133,440 25,480 27.40 28.20 27
143 HT1 17.3 15.1 16.2 16.4 0.2 0.93% 424,900 2,000 2,120 16.35 16.60 16
144 HTI 17.1 14.9 16 16.3 0.3 1.88% 43,660 8,380 16.30 16.30 16
145 HTL 40.7 35.4 38 37 -1 -2.63% 7,000 38 37 37
146 HTT 4.8 4.2 4.5 4.4 -0.1 -2.22% 252,830 5,000 4.40 4.58 4.40
147 HTV 16.5 14.4 15.4 15.4 -0.1 -0.32% 400 180 15.35 15.35 14.60
148 HU1 8.1 7.1 7.6 7.8 0.2 2.63% 5,380 7.80 8.13 7.80
149 HU3 9.8 8.6 9.2 9.2 0 0% 40 9.20 9.20 9.20
150 HVG 9.7 8.5 9.1 8.8 -0.3 -2.97% 2,078,240 35,210 8.83 9.40 8.83
151 HVX 4.2 3.7 4.0 4.2 0.3 6.84% 420 4.22 4.22 4.22
152 IBC 28.4 24.7 26.5 26.3 -0.3 -0.94% 311,980 26.25 26.60 26.15
153 ICF 2.6 2.3 2.5 2.5 0 0% 1,210 2.46 2.60 2.45
154 IDI 13.4 11.7 12.6 12.6 0 0% 3,280,660 12.55 12.55 12.30
155 IJC 11.6 10.1 10.8 10.3 -0.5 -4.63% 767,410 10.30 10.75 10.30
156 IMP 70.6 61.4 66 66 0 0% 31,050 60 70 66 66.50 65.70
157 ITA 3.7 3.3 3.5 3.5 -0.0 -1.14% 3,940,150 25,020 537,990 3.46 3.57 3.46
158 ITC 15.5 13.5 14.5 14.5 0 0% 50,980 14.50 14.90 14.40
159 ITD 14.6 12.7 13.7 13.5 -0.2 -1.47% 28,050 13.45 13.65 13.20
160 JVC 6.0 5.3 5.6 5.3 -0.4 -6.91% 4,200,450 125,960 20,650 5.25 5.55 5.25
161 KAC 22.6 19.7 21.1 22.5 1.4 6.40% 10 21.10 22.45 22.45
162 KBC 16.4 14.3 15.3 15 -0.3 -1.96% 4,563,560 20,000 1,095,950 50,870 15 15.35 14.90
163 KDC 46.5 40.5 43.5 43.5 0 0% 506,590 245,760 17,700 43.50 43.90 43
164 KDH 30.9 26.9 28.9 29 0.1 0.35% 289,000 27,550 29 29.40 29
165 KHA 32.1 27.9 30 29 -1 -3.33% 3,990 100 29 30 27.90
166 KHP 10.7 9.3 10 9.8 -0.2 -2.10% 17,770 20 2,050 10 10 9.70
167 KMR 5.1 4.4 4.7 4.7 0.0 0.21% 107,700 4.73 4.74 4.53
168 KPF 45.5 39.6 42.6 40 -2.6 -5.99% 12,900 400 40 45 39.60
169 KSA 1.5 1.3 1.4 1.4 -0.0 -2.11% 3,626,130 13,000 1.39 1.51 1.38
170 KSB 50.9 44.3 47.6 47.7 0.1 0.21% 455,150 1,500 47.70 48.40 46.50
171 KSH 2.5 2.1 2.3 2.3 -0.1 -2.17% 110,250 2.25 2.32 2.25
172 L10 17.3 15.1 16.2 16.5 0.3 1.85% 380 16.50 16.50 15.30
173 LAF 12.7 11.1 11.9 11.9 0 0% 40 11.90 11.90 11.90
174 LBM 37.2 32.4 34.8 33.5 -1.3 -3.74% 3,560 60 33.50 35 32.40
175 LCG 11.3 9.8 10.6 10.6 0.1 0.47% 591,980 5,000 100 10.60 10.70 10.50
176 LCM 1.1 1.0 1.0 1.0 0 0% 21,170 1.04 1.04 1
177 LDG 22.3 19.4 20.8 20.5 -0.3 -1.44% 1,449,090 500 1,000 20.50 21.10 20
178 LEC 21.1 18.4 19.7 19.3 -0.4 -2.03% 1,360 19.70 19.30 19.30
179 LGC 23 20 21.5 21.5 0 0% 50 21.50 21.50 21.50
180 LGL 12.1 10.6 11.3 11.3 0 0% 37,280 11.30 11.30 11.10
181 LHG 20.1 17.5 18.8 18.5 -0.3 -1.60% 298,380 32,000 3,480 18.50 19.30 18.45
182 LIX 55.4 48.2 51.8 49 -2.8 -5.41% 48,880 10,050 2,130 49 54.20 49
183 LM8 25.7 22.4 24 24 0 0% 3,890 24 24.90 24
184 LSS 13.3 11.6 12.4 11.9 -0.5 -4.03% 278,090 10,300 400 11.90 12.40 11.90
185 MBB 30.1 26.2 28.2 27.5 -0.7 -2.31% 10,971,780 80 1,000 27.50 28.80 27.40
186 MCG 4.3 3.7 4 3.9 -0.1 -2.25% 102,130 3.91 4.01 3.91
187 MCP 26.6 23.2 24.9 26.5 1.7 6.64% 80 26.50 26.55 26.50
188 MDG 14.3 12.5 13.4 13 -0.4 -2.62% 6,030 13.35 13.40 12.70
189 MHC 7.5 6.5 7.0 7.0 0 0% 122,680 6.99 7.10 6.92
190 MSN 96.3 83.7 90 93 3 3.33% 513,870 700,000 980,490 840,130 93 93.50 90
191 MWG 141.1 122.7 131.9 130.2 -1.7 -1.29% 761,010 20,000 130.20 131.90 130.10
192 NAF 22.1 19.3 20.7 20.6 -0.1 -0.48% 59,460 20.60 20.90 20.60
193 NAV 6.4 5.6 6 6.4 0.4 7% 510 6.42 6.42 6.42
194 NBB 24.2 21.1 22.6 22 -0.6 -2.65% 167,740 22 23 22
195 NCT 119.8 104.2 112 111 -1 -0.89% 18,920 8,040 111 112 109.50
196 NKG 46.2 40.2 43.2 42.8 -0.5 -1.04% 930,910 270,550 276,230 276,750 42.75 43.90 42.75
197 NLG 35.3 30.7 33 32.5 -0.5 -1.52% 550,980 2,000 5,000 32.50 33.30 32.40
198 NNC 56.6 49.2 52.9 53.4 0.5 0.95% 28,410 5,250 1,150 53.40 53.50 52.80
199 NSC 112.8 98.2 105.5 110 4.5 4.27% 1,290 80 110 111.90 105.50
200 NT2 37.3 32.5 34.9 36.2 1.3 3.72% 859,620 240,900 30 36.20 36.45 34.95
201 NTL 10.7 9.3 10.0 10 0.0 0.20% 434,470 10,000 9,900 10 10.30 9.95
202 NVL 80.2 69.8 75 75.7 0.7 0.93% 1,531,690 2,331,500 91,790 1,000 75.70 76.10 75.10
203 NVT 4.6 4 4.3 4.3 0.0 0.23% 1,963,900 20,000 125,000 4.31 4.60 4
204 OGC 2.5 2.2 2.3 2.4 0.1 3% 7,230,110 63,300 2,670 2.40 2.49 2.36
205 OPC 64.2 55.8 60 60 0 0% 1,020 60 60 58.30
206 PAC 52.9 46.1 49.5 49.4 -0.1 -0.20% 19,740 2,500 40 49.40 49.50 48.40
207 PAN 48.3 42.0 45.1 45 -0.1 -0.22% 143,330 1,700 38,870 45 45.90 45
208 PC1 39.6 34.5 37 38 1 2.70% 79,760 4,150 38 38 37.10
209 PDN 93 81 87 89 2 2.30% 2,150 50 2,000 89 90.80 87.50
210 PDR 41.4 36 38.7 38.7 0 0% 1,883,870 610 38.70 38.90 38.05
211 PET 13.5 11.8 12.7 12.4 -0.3 -2.37% 757,400 10,000 12.35 12.90 12.35
212 PGC 18.2 15.9 17.1 17.2 0.2 0.88% 34,700 530 17.20 17.50 17.10
213 PGD 43.9 38.2 41 41 0 0% 1,500 1,000 41 42.20 41
214 PGI 20.8 18.1 19.4 20.1 0.7 3.61% 58,460 41,460 20.10 20.10 19.50
215 PHR 51.2 44.6 47.9 47.6 -0.3 -0.63% 283,610 7,130 3,200 47.60 49.40 47.40
216 PIT 6.1 5.3 5.7 6.1 0.4 6.88% 1,040 5.67 6.06 6
217 PJT 15.9 13.9 14.9 14.1 -0.8 -5.37% 650 50 14.10 14.80 13.90
218 PLP 22 19.2 20.6 20.1 -0.5 -2.43% 54,890 20.10 20.70 20
219 PLX 94.3 82.1 88.2 86.7 -1.5 -1.70% 1,928,010 50,000 295,740 87,100 86.70 91.20 86
220 PME 88.8 77.2 83 84 1 1.20% 11,020 84 84.90 82.30
221 PNC 28.2 24.6 26.4 28.2 1.8 6.82% 13,310 28.20 28.20 27
222 PNJ 145.8 126.8 136.3 136.5 0.2 0.15% 281,300 136.50 136.90 135
223 POM 19.2 16.7 17.9 17.8 -0.1 -0.56% 118,090 10 980 17.80 18.10 17.70
224 PPC 23.9 20.8 22.3 22.8 0.5 2.02% 265,340 100,250 22,060 22.75 22.90 22.40
225 PPI 2.3 2.0 2.1 2.1 0 0% 140,710 2.13 2.16 2.10
226 PTB 149.8 130.2 140 137 -3 -2.14% 108,360 400 2,400 137 139.80 137
227 PTC 7.3 6.3 6.8 6.5 -0.3 -4.26% 1,200 6.51 7.20 6.51
228 PTL 4.1 3.6 3.9 4 0.2 3.90% 3,720 4 4 3.99
229 PVD 30.1 26.2 28.1 27.7 -0.4 -1.42% 4,640,650 120,000 797,550 133,260 27.70 28.90 27.35
230 PVT 21.1 18.4 19.7 19.1 -0.6 -3.05% 925,960 121,580 122,870 19.10 19.80 19
231 PXI 2.6 2.3 2.4 2.4 -0.1 -2.07% 81,310 24,790 2.36 2.44 2.36
232 PXS 12.1 10.6 11.3 11 -0.3 -2.65% 1,140,830 300,150 11 11.55 10.80
233 PXT 4.9 4.3 4.6 4.9 0.3 6.96% 113,830 4.60 4.92 4.92
234 QBS 7.7 6.7 7.2 7.5 0.3 4.17% 1,094,000 7.50 7.70 7.45
235 QCG 17.5 15.3 16.4 16 -0.4 -2.44% 1,565,230 4,300 16 16.45 15.75
236 RAL 142.3 123.7 133 134.2 1.2 0.90% 8,990 134.20 135.90 134
237 RDP 19.7 17.2 18.5 18 -0.5 -2.44% 6,520 18 18.60 18
238 REE 46.5 40.5 43.5 42.5 -1 -2.30% 2,296,800 50,000 42.50 43.70 42.35
239 RIC 7.1 6.2 6.6 6.6 -0.0 -0.15% 580 6.60 7.07 6.60
240 ROS 175.8 152.8 164.3 165.8 1.5 0.91% 1,233,200 35,280 2,770 165.80 165.80 164.60
241 S4A 27.3 23.8 25.5 26.0 0.5 1.76% 10,530 2,000 25.95 26 25.50
242 SAB 279.2 242.8 261 260.7 -0.3 -0.11% 94,390 23,280 9,120 260.70 263 259
243 SAM 8.1 7.1 7.6 7.6 -0.0 -0.40% 907,130 300,000 500 6,000 7.55 7.71 7.40
244 SAV 10.4 9.1 9.8 10.4 0.6 6.15% 5,710 10.35 10.40 9.75
245 SBA 17.4 15.2 16.3 16.3 0 0% 15,380 16.30 16.55 16.25
246 SBT 26.1 22.7 24.4 23.3 -1.1 -4.52% 13,065,270 160,040 2,290 23.25 24.20 23.25
247 SBV 37.9 33.0 35.4 35.2 -0.2 -0.56% 96,650 96,300 35.20 35.30 35.20
248 SC5 26.8 23.3 25 24.4 -0.7 -2.60% 10 25 24.35 24.35
249 SCD 36.2 31.5 33.9 35.4 1.6 4.58% 2,090 35.40 36.15 33.85
250 SCR 11.9 10.4 11.1 10.7 -0.4 -3.60% 8,172,610 30,000 8,000 192,930 10.70 11.15 10.70
251 SFC 27.3 23.8 25.5 25.7 0.2 0.59% 1,330 25.50 26.95 25.65
252 SFG 13.7 12.0 12.8 12.7 -0.1 -0.78% 69,290 10,500 12.70 13 12.70
253 SFI 32.0 27.9 29.9 29.9 0 0% 12,160 160 29.90 29.90 28.50
254 SGR 38.5 28.5 33.5 33.5 0 0% 0 0 0 0
255 SGT 7.4 6.5 7.0 7.4 0.5 6.47% 41,960 120 6.95 7.43 7.10
256 SHA 8.5 7.4 7.9 7.8 -0.1 -1.64% 94,860 7.80 7.90 7.61
257 SHI 8.0 7.0 7.5 7.4 -0.1 -0.80% 455,480 5,000 7.41 7.58 7.40
258 SHP 24.1 21.0 22.5 22.8 0.3 1.33% 2,870 2,300 22.80 22.80 22.50
259 SII 19.3 16.8 18 18 0 0% 30 10 18 18 17.20
260 SJD 25.0 21.8 23.4 23.7 0.4 1.50% 62,630 150 23.70 24 23.35
261 SJF 18.1 15.8 16.9 16.8 -0.2 -0.89% 190,580 16.75 16.90 16.65
262 SJS 31.7 27.6 29.6 29.2 -0.4 -1.35% 99,310 50,500 550 29.20 30.40 29.15
263 SKG 34.6 30.1 32.4 32.2 -0.2 -0.46% 220,440 4,110 21,950 32.20 32.50 31.60
264 SMA 13.2 11.5 12.3 12.3 0 0% 1,570 12.30 12.30 11.50
265 SMC 31.6 27.5 29.6 30 0.5 1.52% 135,300 10,290 30 31.60 28.60
266 SPM 15.0 13.1 14 14.3 0.3 1.79% 5,350 50 14.25 14.50 13.45
267 SRC 15.5 13.5 14.5 14.2 -0.3 -2.07% 207,480 200 14.20 14.50 14.10
268 SRF 20.8 18.1 19.5 19.5 0.1 0.26% 8,040 19.50 19.50 19.15
269 SSC 69.4 60.4 64.9 67.8 2.9 4.47% 30 67.80 67.80 67.80
270 SSI 32.4 28.2 30.3 31.3 1 3.30% 12,631,800 2,120,320 404,740 31.30 31.75 30.30
271 ST8 20.9 18.2 19.5 19.6 0.1 0.51% 5,040 19.60 19.60 19.60
272 STB 17.4 15.2 16.3 15.5 -0.8 -4.62% 34,240,510 240,320 341,600 15.50 16.50 15.50
273 STG 22.7 19.8 21.2 20.9 -0.3 -1.42% 99,780 20.90 21.30 20.80
274 STK 20 17.4 18.7 19.1 0.4 2.14% 49,740 210 29,120 19.10 19.20 18.80
275 STT 9.6 8.4 9 9 0 0% 0 9 9 9
276 SVC 58.3 50.7 54.5 55 0.5 0.92% 43,540 852,400 852,400 200 55 57 55
277 SVI 45.0 39.2 42.1 44 2.0 4.64% 4,610 44 44 40.60
278 SVT 7.3 6.4 6.9 7.3 0.5 6.57% 6,070 7.30 7.30 6.38
279 SZL 38.5 33.5 36 36.4 0.4 1.11% 60 40 36.40 36.40 36.30
280 TAC 49.2 42.8 46 46 0 0% 2,100 50 46 46 44
281 TBC 26.1 22.7 24.4 25.5 1.1 4.51% 13,970 25.50 25.50 25
282 TCD 19.0 16.6 17.8 17.4 -0.4 -1.97% 41,080 17.40 17.80 17.30
283 TCH 24.7 21.5 23.1 22.6 -0.5 -2.17% 1,894,740 108,520 5,000 22.55 22.75 21.80
284 TCL 29.9 26.0 27.9 27.9 0 0% 160 27.90 27.90 27.90
285 TCM 30.9 26.9 28.9 29.7 0.8 2.77% 2,033,100 130 4,660 29.70 30.40 29.10
286 TCO 13.1 11.4 12.3 12.5 0.3 2.04% 7,790 12.50 12.50 12.25
287 TCR 3.4 3.0 3.2 3.2 0.0 0.31% 9,370 1,760 3.20 3.29 3.20
288 TCT 68.6 59.8 64.2 64.2 0 0% 9,470 2,090 64.20 64.50 64.10
289 TDC 8.6 7.5 8.0 8.5 0.5 5.85% 988,480 510 19,890 8.50 8.59 8.50
290 TDG 11.8 10.3 11 10.8 -0.2 -1.82% 276,440 60 10.80 10.95 10.45
291 TDH 17.2 15 16.1 16.5 0.4 2.17% 1,186,570 117,000 28,040 16.45 16.50 16.10
292 TDW 24 20.9 22.5 24 1.6 6.90% 2,520 24 24 24
293 TEG 7.7 6.3 7 7.4 0.4 5.71% 248,610 4,200 7.10 7.60 7.10
294 THG 43.8 38.1 41.0 39.7 -1.3 -3.05% 34,530 39.70 41 39.60
295 THI 38.2 33.3 35.7 36.2 0.5 1.40% 6,850 800 36.20 36.20 35.65
296 TIE 10.7 9.3 10 9.9 -0.1 -1% 20 10 9.90 9.90 9.50
297 TIP 17.5 15.3 16.4 16.6 0.2 0.91% 410 16.40 16.55 16.55
298 TIX 40.0 34.8 37.4 37.4 0 0% 0 37.35 37.35 37.35
299 TLD 14.2 12.4 13.3 13.3 0.1 0.38% 462,910 13.30 13.35 13
300 TLG 110.2 95.8 103 103.5 0.5 0.49% 27,690 27,680 2,390 103.50 103.50 103
301 TLH 12.5 10.9 11.7 11.6 -0.2 -1.28% 1,296,770 11.55 11.85 11.50
302 TMP 36.4 31.7 34 34 0 0% 20 34 34 34
303 TMS 52.8 46.0 49.4 49.5 0.1 0.20% 10,080 49.50 49.50 49
304 TMT 9.6 8.4 9 9.2 0.2 2.22% 23,270 520 16,300 9.20 9.30 8.70
305 TNA 38.6 33.6 36.1 35.9 -0.2 -0.55% 17,370 50 35.90 36.10 35.20
306 TNC 12.8 11.2 12 12.2 0.2 1.67% 2,930 12.20 12.20 12
307 TNI 6.8 6.0 6.4 6.4 -0.0 -0.16% 202,380 17,130 6.39 6.41 6.22
308 TNT 3.2 2.8 3.0 2.9 -0.1 -4.32% 531,000 10,000 2.88 3.07 2.88
309 TPC 11.2 9.8 10.5 10.6 0.1 0.95% 7,690 10.60 10.60 10.50
310 TRA 122.5 106.5 114.5 115.9 1.4 1.22% 2,850 1,510 115.90 116 114.50
311 TRC 31.1 27.1 29.1 29.3 0.3 0.86% 79,660 1,500 1,000 29.30 29.60 29.05
312 TS4 8.5 7.4 8.0 8.0 -0.0 -0.25% 62,100 7.97 7.98 7.44
313 TSC 3.9 3.4 3.6 3.6 0 0% 535,830 3.63 3.67 3.61
314 TTF 8.0 7.0 7.5 7.4 -0.1 -1.47% 360,930 1,060 7.39 7.60 7.39
315 TV1 18.7 16.3 17.5 18.5 1 5.71% 10 17.50 18.50 18.50
316 TVS 11.9 10.4 11.1 11 -0.1 -0.90% 14,500 8,000 11 11.30 11
317 TVT 22.8 19.9 21.3 21.4 0.1 0.47% 900 21.30 21.50 21.30
318 TYA 11.7 10.2 10.9 11.1 0.2 1.83% 6,230 100 11.10 11.25 11
319 UDC 4.1 3.5 3.8 3.9 0.1 2.11% 30,960 3.88 3.90 3.83
320 UIC 35.7 31.1 33.4 34.0 0.6 1.80% 350 120 200 33.95 35.40 33
321 VAF 10.4 9.0 9.7 9.7 0 0% 60 10 9.70 10.10 9.70
322 VCB 62.9 54.7 58.8 58 -0.8 -1.36% 2,525,840 637,000 242,070 58 59.40 58
323 VCF 206.5 179.5 193 200 7 3.63% 5,370 1,580 200 200 195
324 VCI 86 74.8 80.4 79 -1.4 -1.74% 23,320 80.40 82 79
325 VDP 40.3 35.1 37.7 37.5 -0.2 -0.53% 69,300 37.50 37.70 37
326 VDS 12.6 11 11.8 11.7 -0.1 -0.85% 93,260 62,000 11.70 12.20 11.70
327 VFG 40.3 35.1 37.7 37.5 -0.3 -0.66% 23,390 50 17,770 37.45 38.40 36.90
328 VHC 60.9 53.1 57 57.1 0.1 0.18% 404,280 100,000 105,090 184,820 57.10 57.30 56.80
329 VHG 1.6 1.4 1.5 1.4 -0.1 -3.42% 937,640 1.41 1.47 1.40
330 VIC 86.6 75.4 81 85.4 4.4 5.43% 5,641,810 100,000 843,620 17,280 85.40 86.30 81.30
331 VID 7.3 6.3 6.8 6.8 0 0% 12,010 6.79 6.80 6.70
332 VIP 8.5 7.4 8.0 8.0 -0.0 -0.25% 78,690 7.97 8 7.85
333 VIS 36.1 31.4 33.8 33.8 0 0% 58,520 33.75 33.95 33.10
334 VJC 164.6 143.2 153.9 155.5 1.6 1.04% 1,191,440 1,600,000 348,500 109,600 155.50 155.50 152.30
335 VMD 26.5 23.1 24.8 25 0.3 1.01% 20 25 26.35 25
336 VND 29.1 25.3 27.2 27.6 0.4 1.47% 1,730,170 475,190 113,590 27.60 28.20 27.35
337 VNE 8.5 7.4 8.0 7.9 -0.1 -0.75% 399,460 7.90 7.99 7.87
338 VNG 18.7 16.3 17.5 17.5 0 0% 624,450 2,500 17.50 17.60 16.60
339 VNL 21.2 18.5 19.8 19.8 0 0% 300 19.80 19.80 19.80
340 VNM 224.7 195.3 210 209.9 -0.1 -0.05% 585,640 327,200 701,280 625,920 209.90 211 209.30
341 VNS 16.6 14.5 15.6 15 -0.6 -3.54% 330,750 35,710 72,900 15 15.55 14.95
342 VOS 3.5 3.1 3.3 3.2 -0.1 -2.44% 493,390 3.20 3.31 3.20
343 VPB 52.1 45.4 48.8 47.1 -1.7 -3.38% 6,034,390 47.10 49 46.80
344 VPD 18.1 13.5 15.8 15.6 -0.2 -1.27% 54,417 15.80 15.80 15.60
345 VPH 12.5 10.9 11.7 11.3 -0.4 -3.42% 173,300 11.30 11.60 11.25
346 VPK 7.3 6.3 6.8 6.8 0 0% 4,220 3,900 6.79 6.79 6.60
347 VPS 18.8 16.4 17.6 17.6 0 0% 3,440 17.55 17.55 16.60
348 VRC 21 18.3 19.7 20.9 1.3 6.36% 967,110 12,110 20.90 21 20.30
349 VRE 55.5 48.3 51.9 55 3.1 5.97% 4,587,910 20,000 2,566,640 1,142,400 55 55.50 52.10
350 VSC 48.8 42.5 45.7 44.6 -1.1 -2.30% 182,680 7,800 14,840 44.60 45.70 44.60
351 VSH 18.0 15.7 16.8 17.1 0.3 1.79% 98,630 4,950 220 17.10 17.20 16.85
352 VSI 15.5 13.5 14.5 14.5 0 0% 0 14.45 14.45 14.45
353 VTB 19 16.6 17.8 17.2 -0.7 -3.65% 1,670 1,060 350 17.15 17.80 17
354 VTO 9.6 8.3 9.0 8.9 -0.1 -1.12% 91,730 2,540 5,000 8.85 9.04 8.70

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