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 37.2 32.4 34.8 34.7 -0.1 -0.29% 601,180 34.70 34.95 34.60
2 AAM 10.9 9.5 10.2 9.7 -0.5 -5.29% 160 20 9.63 10.10 9.63
3 ABT 35.1 30.6 32.8 33 0.2 0.61% 690 140 33.10 33.35 32.05
4 ACC 27.2 23.7 25.4 25.4 0 0% 0 25.40 25.40 25.40
5 ACL 9.4 8.2 8.8 8.7 -0.1 -0.91% 80 60 8.55 8.70 8.55
6 ADS 21.2 18.5 19.9 19.7 -0.2 -0.76% 73,290 390 19.85 19.85 19.55
7 AGF 9.5 8.3 8.9 8.7 -0.3 -2.81% 260 260 8.65 8.65 8.65
8 AGM 9.9 8.6 9.3 9.2 -0.1 -0.65% 4,010 9.24 9.24 9
9 AGR 6.1 5.3 5.7 5.7 0 0% 481,350 5.70 5.75 5.66
10 AMD 11.2 9.8 10.5 10.7 0.2 1.43% 531,970 10.50 10.85 10.50
11 ANV 10.5 9.1 9.8 9.6 -0.2 -2.04% 187,900 10,000 9.70 9.75 9.60
12 APC 52.1 45.3 48.7 49 0.3 0.62% 32,450 1,500 48.50 49 47.70
13 APG 5.5 4.8 5.2 5.2 0.1 1.16% 201,290 5.17 5.23 5.17
14 ASM 11.4 9.9 10.7 10.7 0.1 0.47% 2,459,050 10.65 10.80 10.60
15 ASP 7.0 6.1 6.6 6.8 0.2 2.74% 90,500 6.50 6.80 6.50
16 ATG 3.9 3.4 3.6 3.6 -0.0 -0.28% 93,700 2,500 3.61 3.65 3.52
17 BBC 119.3 103.7 111.5 109.9 -1.6 -1.43% 30 110 110 109.90
18 BCE 6.1 5.3 5.7 5.8 0.1 1.75% 2,600 5.84 5.84 5.75
19 BCG 7.5 6.5 7 7.0 -0.0 -0.14% 465,770 15,000 7 7.03 6.96
20 BCI 32.2 28 30.1 30.1 0 0% 3,930 30 30.10 30
21 BFC 43.3 37.7 40.5 40 -0.5 -1.23% 135,220 380 40.50 40.90 40
22 BHN 140.1 121.9 131 124 -7 -5.34% 19,560 6,520 131 131 124
23 BIC 34.2 29.8 32 34 2 6.25% 18,920 13,500 8,840 32.30 34.10 30.55
24 BID 21.7 18.9 20.3 20.2 -0.2 -0.74% 1,237,240 28,540 60 20.30 20.45 20.15
25 BMC 20 17.4 18.7 17.9 -0.8 -4.28% 46,230 540 18.50 18.70 17.40
26 BMI 30.2 26.3 28.2 28.4 0.2 0.53% 7,820 7,300 28.20 28.35 28.20
27 BMP 80.6 70.2 75.4 77 1.6 2.12% 323,830 230 47,000 75.40 78.10 75.40
28 BRC 11.7 10.2 10.9 10.9 0 0% 0 10.90 10.90 10.90
29 BSI 15.6 13.6 14.6 15.0 0.4 2.75% 183,040 6,150 14.65 15 14.60
30 BTP 11.4 9.9 10.7 10.7 0.1 0.47% 620 600 10.65 10.70 10.65
31 BTT 40.1 34.9 37.5 37.4 -0.1 -0.27% 30 20 35.55 37.35 35.55
32 BVH 57.3 49.9 53.6 55.5 1.9 3.54% 700,040 222,260 156,950 53.60 55.70 53.50
33 BWE 27.8 24.2 26.0 27 1.1 4.05% 245,820 1,738,000 25.95 27 25.80
34 C32 34.8 30.3 32.5 32.3 -0.2 -0.62% 44,990 40 32.60 33 32.20
35 C47 19.8 17.3 18.6 18.8 0.3 1.35% 49,470 770 18.10 19 18.10
36 CAV 57.3 49.9 53.6 54 0.4 0.75% 25,980 1,500 54.40 54.40 53.80
37 CCI 16.8 14.7 15.7 15.6 -0.1 -0.64% 4,050 15.70 15.70 15.60
38 CCL 4.0 3.5 3.7 3.7 -0.1 -2.14% 622,360 3.76 3.85 3.65
39 CDC 17.8 15.5 16.6 16.6 0 0% 2,130 17 17 16.60
40 CDO 3.6 3.2 3.4 3.4 -0.0 -1.18% 319,790 50 3.44 3.44 3.35
41 CEE 26.3 22.9 24.6 24.7 0.1 0.20% 84,010 24.30 24.85 24
42 CHP 28.9 25.2 27 26.9 -0.1 -0.37% 160,080 27 27.40 26.90
43 CIG 2.5 2.2 2.3 2.3 -0.0 -1.71% 15,500 2.35 2.35 2.30
44 CII 36.7 31.9 34.3 34.1 -0.3 -0.73% 1,874,110 56,860 26,910 34.60 34.70 33.80
45 CLC 79.7 69.3 74.5 74.3 -0.2 -0.27% 4,770 3,220 570 74 74.30 73.70
46 CLG 6.3 5.5 5.9 5.8 -0.0 -0.68% 8,780 5.88 5.88 5.47
47 CLL 28.6 24.9 26.7 26.7 0 0% 0 26.70 26.70 26.70
48 CLW 19.8 17.3 18.5 18.5 0 0% 3,300 3,300 18.50 18.50 18.50
49 CMG 18.1 15.8 16.9 16.8 -0.1 -0.59% 73,280 16.80 17 16.70
50 CMT 11 9.6 10.3 10.3 0 0% 60 60 10.30 10.30 10.30
51 CMV 23.5 20.5 22 22 0 0% 0 22 22 22
52 CMX 4.8 4.2 4.5 4.5 0.0 0.22% 4,300 4.40 4.54 4.40
53 CNG 30.4 26.5 28.4 28.2 -0.2 -0.70% 9,330 28.10 28.45 28.10
54 COM 57.7 50.3 54 54 0 0% 0 54 54 54
55 CSM 15.3 13.3 14.3 14.2 -0.1 -0.70% 110,040 200 15,190 14.30 14.40 14.10
56 CSV 38.6 33.6 36.1 36.2 0.1 0.28% 18,530 35.50 36.20 35.50
57 CTD 221.4 192.6 207 207 0 0% 33,930 60,000 5,350 700 206.50 207.50 206.50
58 CTF 32.0 27.9 29.9 29.9 0 0% 7,790 29.90 30 29
59 CTG 20.2 17.6 18.9 18.9 -0.1 -0.26% 617,660 4,030 18.90 19 18.85
60 CTI 29.6 25.8 27.7 27.4 -0.3 -1.08% 232,190 300 23,520 27.70 27.70 27.40
61 CTS 12.0 10.5 11.2 11.2 -0.1 -0.45% 325,740 6,000 9,160 11.20 11.30 11.15
62 CVT 56.4 49.2 52.8 52.9 0.1 0.19% 267,900 100 500 52.90 53.30 52.70
63 D2D 53.3 46.5 49.9 49.4 -0.6 -1.10% 19,400 51.30 51.30 48.20
64 DAG 13.5 11.8 12.7 12.6 -0.1 -0.40% 345,020 1,800 74,540 12.60 12.75 12.55
65 DAH 5.9 5.2 5.5 5.5 0 0% 40,700 5.53 5.59 5.50
66 DAT 31 27 29 29 0 0% 0 29 29 29
67 DBD 55.6 41.2 48 47.5 -0.5 -1.04% 36,000 5,000 48 48 47.40
68 DCL 23.8 20.7 22.3 22.8 0.6 2.47% 95,070 30 22.75 22.95 22.30
69 DCM 14.9 13.0 13.9 13.7 -0.2 -1.44% 1,416,100 13.90 13.90 13.70
70 DGW 20 17.4 18.7 18.7 0 0% 708,900 4,900 18.70 19 18.50
71 DHA 36.6 31.9 34.3 34.2 -0.1 -0.15% 29,800 34.15 34.60 34.15
72 DHC 37.3 32.5 34.9 35 0.1 0.29% 26,330 34.80 35.30 34.80
73 DHG 112.5 97.9 105.2 107.1 1.9 1.81% 181,960 100 30 105.70 109 105.40
74 DHM 5.4 4.7 5.0 5.0 -0.0 -0.60% 112,450 5.01 5.04 4.98
75 DIC 6.7 5.8 6.3 6.3 0.0 0.48% 30,280 6.34 6.34 6.23
76 DIG 17.6 15.3 16.5 16.2 -0.3 -1.82% 793,070 16.45 16.50 16.15
77 DLG 4.1 3.5 3.8 3.7 -0.1 -2.64% 2,056,130 3.78 3.80 3.69
78 DMC 113.2 98.4 105.8 105 -0.8 -0.76% 8,590 7,300 102.10 105.50 102
79 DPG 63.2 46.8 55 55 0 0% 4,800 55.50 56.50 55
80 DPM 24.3 21.2 22.7 22.6 -0.1 -0.44% 288,190 94,560 100,000 22.70 22.70 22.60
81 DPR 44.3 38.6 41.4 41.1 -0.3 -0.72% 16,530 810 41.50 41.70 41.10
82 DQC 38.9 33.9 36.4 37.3 0.9 2.47% 53,800 10 36 37.60 36
83 DRC 23.4 20.4 21.9 21.4 -0.6 -2.51% 544,200 50,000 55,800 254,300 21.90 21.90 21.20
84 DRH 22.5 19.6 21 22 1 4.76% 318,380 21 22 19.90
85 DRL 49.2 42.8 46 45.6 -0.4 -0.87% 1,450 1,400 46 46 45.60
86 DSN 59.8 52 55.9 55.5 -0.4 -0.72% 1,600 55.90 55.90 55.40
87 DTA 8.2 7.2 7.7 7.7 0.0 0.26% 1,100 7.72 7.72 7.72
88 DTL 38.0 33.1 35.5 35.6 0.1 0.28% 3,810 35.50 35.60 35.40
89 DTT 13.4 11.7 12.6 12.6 0 0% 0 12.55 12.55 12.55
90 DVP 75.4 65.6 70.5 71 0.5 0.71% 40 40 70.90 71 70.90
91 DXG 22.5 19.6 21 20.7 -0.3 -1.43% 2,955,660 78,000 1,500 152,310 21 21.10 20.60
92 DXV 5.2 4.6 4.9 4.8 -0.1 -2.04% 5,500 4.60 4.90 4.60
93 E1VFVN30 14.2 12.4 13.3 13.4 0.1 0.68% 201,830 10,530 13.34 13.41 13.30
94 EIB 12.8 11.2 12 12.0 -0.1 -0.42% 81,650 11.80 11.95 11.75
95 ELC 16.4 14.3 15.3 15.5 0.2 1.31% 104,660 15.50 15.70 15.30
96 EMC 21.3 18.6 20.0 18.8 -1.2 -5.76% 13,010 20.50 20.50 18.80
97 EVE 17.5 15.3 16.4 17.5 1.1 6.71% 576,720 5,040 16.35 17.50 16.35
98 EVG 7.6 6.6 7.1 7.0 -0.1 -0.99% 57,340 7.15 7.19 7.01
99 FCM 8.3 7.3 7.8 7.8 -0.0 -0.51% 108,900 12,160 1,510 7.79 7.80 7.56
100 FCN 24.2 21.1 22.6 22.5 -0.2 -0.66% 523,550 2,000 22.60 22.85 22.35
101 FDC 28.8 25.1 26.9 26.9 0 0% 310 26.90 26.90 26.90
102 FIT 8.9 7.7 8.3 8.3 0.0 0.24% 2,646,700 150 8.40 8.59 8.30
103 FLC 8.1 7.1 7.6 7.7 0.1 1.32% 13,427,020 85,080 14,000 7.61 7.74 7.58
104 FMC 21.4 18.6 20 20.7 0.7 3.50% 279,640 20 20.80 20
105 FPT 53.3 46.5 49.9 51 1.1 2.20% 2,004,500 8,540 50 51.40 50
106 FTM 15.4 13.4 14.4 14.5 0.1 0.70% 768,840 14.35 14.45 14.25
107 FTS 12.4 10.8 11.6 11.6 0 0% 10,250 700 11.60 11.65 11.60
108 FUCTVGF1 14.1 12.3 13.2 13.2 0 0% 0 13.15 13.15 13.15
109 FUCVREIT 11.1 9.7 10.4 10.4 0 0% 1,110 100 10 10.40 10
110 GAS 72.9 63.5 68.2 68.9 0.7 1.03% 718,730 112,890 311,600 68.50 69.20 68
111 GDT 65.2 56.8 61 60.7 -0.3 -0.49% 2,890 2,870 1,000 61 61 59
112 GEX 26.3 19.5 23 23 0 0% 1,703,872 5,563,800 23.10 25.30 22.90
113 GIL 36.6 31.9 34.2 35.1 0.9 2.63% 107,440 34.20 35.20 34.20
114 GMC 31.6 27.5 29.5 30 0.5 1.69% 1,290 10 1,170 29 30 29
115 GMD 47.1 41 44.1 44.3 0.2 0.45% 654,830 44.30 44.70 44.10
116 GSP 14.4 12.6 13.5 13.5 0 0% 10,690 10 10,000 13.50 13.55 13.15
117 GTA 16.4 14.3 15.4 15.8 0.5 2.93% 1,860 920 15.40 15.80 15.30
118 GTN 18.5 16.1 17.3 17.3 0 0% 701,470 200,000 100 11,500 17.25 17.30 17.05
119 HAG 8.9 7.7 8.3 8.3 -0.1 -0.60% 1,167,660 8.31 8.32 8.27
120 HAH 25.7 22.4 24 24.4 0.4 1.46% 132,890 35,000 30 24 25 24
121 HAI 11.3 9.8 10.6 11.3 0.7 6.64% 3,375,330 2,200 10.60 11.25 10.60
122 HAP 4.8 4.2 4.5 4.5 -0.0 -0.22% 78,990 4.59 4.59 4.50
123 HAR 14.6 12.7 13.6 13.8 0.2 1.10% 929,560 14.35 14.35 13.45
124 HAS 9.1 7.9 8.5 8.5 0 0% 40 40 8.47 8.47 8.47
125 HAX 47.3 41.2 44.2 43.5 -0.7 -1.58% 121,680 20,380 500 44.20 44.40 43.10
126 HBC 67.7 58.9 63.3 63.6 0.3 0.47% 820,770 9,550 100 63.50 63.60 62.60
127 HCD 9.0 7.9 8.4 8.4 -0.0 -0.47% 438,280 8.44 8.47 8.35
128 HCM 46.3 40.3 43.3 42.9 -0.4 -0.92% 453,660 380 2,000 43.50 43.90 42.50
129 HDC 19.3 16.8 18.1 18.2 0.2 0.83% 449,570 48,510 18.05 18.35 17.90
130 HDG 35.6 31 33.3 33.2 -0.1 -0.30% 79,440 740 33.30 33.60 33.20
131 HHS 4.5 3.9 4.2 4.2 -0.0 -0.95% 467,700 4.20 4.22 4.16
132 HID 4.8 4.2 4.5 4.4 -0.1 -2.43% 409,700 40 4.52 4.59 4.40
133 HII 42.1 36.6 39.3 39.2 -0.2 -0.38% 269,090 200,000 1,360 1,300 39.80 39.80 38.30
134 HLG 10.6 9.2 9.9 9.5 -0.4 -3.94% 4,260 3,710 9.70 9.70 9.50
135 HMC 12.5 10.9 11.7 11.7 0 0% 8,670 11.80 11.80 11.70
136 HNG 10.4 9.0 9.7 9.6 -0.1 -0.93% 695,880 127,990 9.70 9.70 9.50
137 HOT 34.8 30.3 32.5 30.3 -2.3 -6.92% 60 30.25 30.25 30.25
138 HPG 42.3 36.8 39.6 39.5 -0.1 -0.13% 6,506,920 207,800 2,769,160 700,120 39.60 40 39.30
139 HQC 3.4 2.9 3.1 3.1 0 0% 4,640,520 600 3.13 3.16 3.13
140 HRC 41.2 35.9 38.5 38.5 0 0% 0 38.50 38.50 38.50
141 HSG 30.7 26.7 28.7 28.4 -0.4 -1.22% 2,389,260 76,950 401,520 28.60 28.80 28.30
142 HT1 15.7 13.7 14.7 14.7 0 0% 302,370 139,280 100,000 14.70 14.75 14.60
143 HTI 18.5 16.1 17.3 17.0 -0.4 -2.02% 82,760 17,150 13,000 17.25 17.25 16.95
144 HTL 51.3 44.7 48 46.5 -1.5 -3.12% 100 100 100 46.50 46.50 46.50
145 HTT 7.4 6.5 7.0 7.0 0 0% 119,850 6.95 7 6.92
146 HTV 16.1 14.0 15 16 1 6.67% 4,560 30 15.50 16 15.50
147 HU1 8.3 7.3 7.8 8.3 0.5 6.92% 8,820 8.30 8.34 8.30
148 HU3 10.0 8.7 9.3 9.3 0 0% 3,000 9.31 9.31 9.30
149 HVG 6.5 5.7 6.1 6.2 0.1 0.82% 388,570 6,220 15,200 6.11 6.17 6.10
150 HVX 4.8 4.2 4.5 4.5 0 0% 10 4.50 4.50 4.50
151 IBC 28.4 21 24.5 24.6 0.1 0.41% 120,400 15,000 24.50 24.70 24.50
152 ICF 2.5 2.1 2.3 2.3 -0.1 -2.17% 900 2.25 2.25 2.25
153 IDI 6.2 5.4 5.8 6.2 0.4 6.90% 3,109,840 5.80 6.20 5.73
154 IJC 13.1 11.4 12.2 11.9 -0.3 -2.46% 308,450 12.10 12.20 11.90
155 IMP 66.8 58.2 62.5 62.7 0.2 0.32% 4,130 62.30 62.70 62.20
156 ITA 4.3 3.7 4.0 4.0 -0.0 -1% 3,121,050 2,765,010 4,050 140 4.02 4.03 3.98
157 ITC 14.9 13.0 13.9 13.9 -0.1 -0.36% 143,360 58,000 50,000 13.90 14 13.85
158 ITD 20.4 17.8 19.1 19.1 0 0% 79,660 25,000 19.90 19.90 19.10
159 JVC 4.8 4.2 4.5 4.3 -0.2 -4.43% 553,660 1,000 160,000 4.70 4.70 4.30
160 KAC 18.9 16.5 17.7 18.5 0.8 4.53% 10 18.45 18.45 18.45
161 KBC 14.2 12.4 13.3 13.2 -0.1 -0.75% 1,499,760 170,350 736,660 13.30 13.30 13.20
162 KDC 42.6 37.1 39.8 39.3 -0.6 -1.38% 385,190 5,410 80,190 39.80 39.80 39.15
163 KDH 27 23.5 25.3 25.8 0.6 2.18% 291,790 57,670 4,000 25.30 26.10 25.25
164 KHP 9.3 8.1 8.7 8.7 -0.0 -0.23% 23,940 870 21,370 9 9.27 8.67
165 KMR 4.3 3.7 4.0 4.0 0 0% 84,540 30,770 4 4.03 3.97
166 KPF 5.6 4.8 5.2 5.3 0.1 1.92% 4,300 5.30 5.50 5.30
167 KSA 2.0 1.8 1.9 1.9 -0.0 -0.53% 369,530 1.91 1.91 1.88
168 KSB 50.2 43.8 47 48 1 2.13% 239,450 40 500 46.80 48 46.60
169 KSH 2.9 2.5 2.7 2.7 0.0 0.37% 160,140 2.74 2.79 2.74
170 L10 14.8 12.9 13.8 13.8 0 0% 0 13.80 13.80 13.80
171 LAF 13.1 11.4 12.2 12.2 0 0% 3,520 12.20 12.20 12.20
172 LBM 44.8 39 41.9 41.6 -0.3 -0.72% 1,550 20 1,500 41.90 41.90 39
173 LCG 11.7 10.2 11.0 11.1 0.1 0.91% 193,070 3,010 11.05 11.05 10.85
174 LCM 1.2 1.1 1.1 1.1 -0.0 -0.88% 17,830 1.12 1.15 1.12
175 LDG 16.8 14.7 15.7 15.7 0 0% 1,278,840 2,170 15.80 16.15 15.70
176 LEC 21.0 18.3 19.6 19.6 0 0% 3,860 19.60 19.60 19.20
177 LGC 23.3 20.3 21.8 20.3 -1.5 -6.88% 820 20.30 20.30 20.30
178 LGL 12.3 10.7 11.5 11.5 -0.1 -0.43% 41,480 11.40 11.50 11.30
179 LHG 18.2 15.9 17 16.9 -0.2 -0.88% 37,240 800 16.90 17 16.80
180 LIX 50.1 43.6 46.9 46.7 -0.2 -0.32% 7,500 3,010 2,250 47.60 47.60 46.70
181 LM8 25.1 21.9 23.5 23.5 0 0% 8,350 23.50 23.50 23.40
182 LSS 12.1 10.6 11.3 11.2 -0.1 -0.88% 127,960 11.25 11.35 11.15
183 MBB 24.9 21.7 23.3 23.1 -0.2 -0.86% 4,122,730 332,000 23.40 23.50 23.10
184 MCG 4.2 3.6 3.9 4 0.1 2.83% 34,080 3.76 4.03 3.76
185 MCP 30.0 26.1 28 28.4 0.4 1.43% 3,900 60 28 28.40 28
186 MDG 14.7 12.8 13.7 13.7 0 0% 1,010 12.75 13.70 12.75
187 MHC 6.2 5.4 5.8 5.8 -0.0 -0.17% 43,580 5.82 5.82 5.39
188 MSN 59.4 51.8 55.6 57.3 1.7 3.06% 375,410 378,410 105,550 222,890 55.60 57.30 55.60
189 MWG 130.7 113.7 122.2 123 0.8 0.65% 522,850 122.90 123.50 122.40
190 NAF 27.0 23.5 25.2 25.1 -0.1 -0.40% 65,980 500 25.30 25.50 25.10
191 NAV 6.5 5.7 6.1 6.1 0 0% 1,660 5.68 6.10 5.68
192 NBB 18.1 15.8 16.9 16.9 0 0% 702,500 16.80 16.90 16.35
193 NCT 88.4 77 82.7 83 0.3 0.36% 5,010 5,000 82.70 83 82.70
194 NKG 38.9 33.9 36.4 36.5 0.1 0.27% 549,790 36.50 36.70 36
195 NLG 28.8 25.1 26.9 27.9 1 3.72% 1,634,940 224,590 12,720 27.05 27.90 27.05
196 NNC 58.8 51.2 55 55 0 0% 21,850 10,140 3,270 55 55 54.70
197 NSC 125.1 108.9 117 117 0 0% 1,350 320 1,350 117 117 116
198 NT2 31.2 27.2 29.2 29 -0.2 -0.68% 480,290 251,490 44,530 29.10 29.35 29
199 NTL 10.7 9.3 10 10 0 0% 377,160 10 10.20 9.88
200 NVL 65.8 57.2 61.5 61.6 0.1 0.16% 1,539,590 1,300,000 3,860 61.50 61.80 61.30
201 NVT 3.3 2.8 3.0 3.2 0.1 3.62% 267,050 3.02 3.18 2.98
202 OGC 2.5 2.1 2.3 2.3 -0.0 -1.30% 2,675,570 2.30 2.37 2.25
203 OPC 59.9 52.1 56 55 -1 -1.79% 2,140 55 55 55
204 PAC 56.7 49.3 53 54.5 1.5 2.83% 167,530 5,870 50 53 54.50 52.40
205 PAN 37.5 32.6 35 35.9 0.9 2.57% 5,640 20 5,100 35.90 35.90 35
206 PC1 36.9 32.1 34.5 34.5 -0.1 -0.14% 117,870 32,450 41,480 33.90 34.45 33.90
207 PDN 93.3 81.1 87.2 89.7 2.5 2.87% 430 390 82.50 89.70 82.20
208 PDR 33.9 29.5 31.7 31.5 -0.2 -0.47% 812,040 16,910 31.65 31.70 31.50
209 PET 10.9 9.5 10.2 10.3 0.1 0.49% 12,060 10.20 10.30 10.20
210 PGC 15.7 13.7 14.7 14.7 -0.1 -0.34% 250 14.75 14.75 14.65
211 PGD 42.8 37.2 40 40.5 0.5 1.25% 30 40.45 40.50 40.45
212 PGI 21.9 19.1 20.5 20.4 -0.1 -0.24% 19,780 11,720 20.40 20.45 20.30
213 PHR 44.9 39.1 42 41.8 -0.2 -0.48% 262,870 19,600 41.65 42.30 41.65
214 PIT 6.5 5.6 6.1 6.1 0.1 0.83% 2,170 6.10 6.10 5.63
215 PJT 15.0 13.1 14 14.5 0.5 3.57% 3,140 40 14 14.50 13.50
216 PLP 31.4 27.3 29.3 29.1 -0.2 -0.68% 158,240 500,000 500,520 29.40 29.65 28.70
217 PLX 66.1 57.5 61.8 60.9 -0.9 -1.46% 276,780 17,060 3,940 61.80 61.80 60.70
218 PNC 18.8 16.4 17.6 18.8 1.2 6.82% 130 18 18.80 18
219 PNJ 119.8 104.2 112 108.9 -3.1 -2.77% 894,060 111 111 108
220 POM 17.5 15.3 16.4 16.6 0.2 0.91% 9,610 490 16.40 16.80 16.40
221 PPC 21.6 18.8 20.2 20.1 -0.1 -0.25% 55,460 15,300 1,700 20.20 20.20 20.10
222 PPI 2.7 2.4 2.5 2.5 -0.0 -0.79% 249,730 2.52 2.54 2.50
223 PTB 150.8 131.2 141 140 -1 -0.71% 59,590 140.50 141 139.50
224 PTC 6.4 5.6 6 6.4 0.4 7% 177,510 6 6.42 6
225 PTL 4.8 4.1 4.4 4.5 0.1 1.35% 116,900 4.50 4.60 4.31
226 PVD 15.2 13.3 14.3 14.1 -0.2 -1.05% 1,666,950 18,340 10,900 14.25 14.35 14.10
227 PVT 15.5 13.5 14.5 14.5 0 0% 93,360 24,600 45,250 14.35 14.50 14.30
228 PXI 2.6 2.3 2.5 2.4 -0.1 -2.44% 1,900 590 2.45 2.45 2.40
229 PXS 8.4 7.3 7.8 7.9 0.0 0.38% 139,780 7.88 7.88 7.78
230 PXT 4.3 3.7 4 4.0 -0.0 -1% 3,270 4 4.09 3.96
231 QBS 10.1 8.8 9.5 9.4 -0.1 -0.84% 395,000 9.58 9.58 9.40
232 QCG 18.7 16.3 17.5 18.2 0.7 4% 514,640 200,000 1,000 100 17.65 18.35 17.35
233 RAL 133.2 115.8 124.5 121 -3.5 -2.81% 7,270 460 122.50 123 120.30
234 RDP 21.0 18.3 19.6 20.6 1 5.10% 12,930 4,700 20.70 20.70 19.70
235 REE 37.2 32.4 34.8 34.5 -0.3 -0.86% 1,053,970 34.90 34.90 34.40
236 RIC 8.6 7.4 8 7.5 -0.6 -6.88% 10 7.45 7.45 7.45
237 ROS 120.6 105 112.8 113.4 0.6 0.53% 1,749,530 1,440 480 112.90 113.50 112.90
238 S4A 23 20 21.5 21.6 0.1 0.47% 8,570 21.50 21.60 21.50
239 SAB 280.1 243.5 261.8 266 4.2 1.60% 19,470 1,770 14,090 261.10 266.30 261.10
240 SAM 7.3 6.4 6.9 6.9 0.1 1.02% 145,780 1,348,100 6.85 6.93 6.85
241 SAV 12.2 10.7 11.4 12.0 0.6 4.82% 10 11.95 11.95 11.95
242 SBA 16.9 14.7 15.8 15.8 0.1 0.32% 16,290 90 15.85 15.85 15.60
243 SBT 26.2 22.8 24.5 23.8 -0.7 -2.86% 1,295,220 151,390 24.50 24.50 23.80
244 SBV 52 45.2 48.6 48.7 0.1 0.21% 49,740 20,000 80 48.50 48.90 48.10
245 SC5 31.8 27.7 29.8 27.7 -2.1 -6.89% 61,040 27.70 28 27.70
246 SCD 41.1 35.8 38.4 38.4 0 0% 4,680 37.40 38.40 37.40
247 SCR 12.1 10.6 11.4 11.4 0.1 0.44% 2,528,650 350,000 5,700 11.40 11.45 11.35
248 SFC 28.9 25.2 27 27 0 0% 0 27 27 27
249 SFG 14.9 13.0 13.9 13.8 -0.1 -0.72% 113,990 13.80 13.80 13.60
250 SFI 35.1 30.6 32.8 32.7 -0.1 -0.30% 1,490 1,440 31 32.70 31
251 SGR 34.5 25.5 29.9 29.9 0 0% 600 29.90 29.90 29.90
252 SGT 9.0 7.9 8.5 8.7 0.2 2.37% 2,940 1,200 8.90 8.90 8.20
253 SHA 10.9 9.5 10.2 10.6 0.4 3.92% 597,680 6,000 10.20 10.60 10.20
254 SHI 8.7 7.6 8.1 8.5 0.4 5.18% 2,496,040 8.14 8.57 8.14
255 SHP 23.1 20.1 21.6 21.6 0 0% 2,190 21.60 21.60 21.60
256 SII 25.3 22 23.7 23.7 0 0% 0 23.65 23.65 23.65
257 SJD 26.8 23.3 25 25.2 0.2 0.80% 94,770 70,000 5,000 25 25.30 24.90
258 SJF 14.7 12.8 13.8 13.8 0.1 0.36% 134,540 1,000 13.70 13.80 13.70
259 SJS 36.0 31.3 33.6 33.9 0.3 0.74% 862,140 40,000 8,000 34 34.75 33.10
260 SKG 35.7 31.1 33.4 33.7 0.4 1.05% 405,290 1,000 26,440 33.70 34.30 33.50
261 SMA 11.2 9.8 10.5 10 -0.5 -4.76% 8,900 10 10.10 10
262 SMC 24.6 21.4 23 22.9 -0.1 -0.43% 101,170 23.40 23.40 22.90
263 SPM 15.8 13.8 14.8 14.8 0 0% 520 500 14.80 14.80 14.80
264 SRC 14.8 12.9 13.9 13.9 0 0% 70,120 13.85 13.85 13.50
265 SRF 20.3 17.7 19.0 18.9 -0.1 -0.26% 5,140 18.80 19 18.80
266 SSC 68.4 59.6 64 64.2 0.2 0.31% 210 66.40 66.40 64.20
267 SSI 26.4 23 24.7 24.4 -0.4 -1.42% 2,537,430 50,000 308,300 473,910 24.70 24.80 24.35
268 ST8 23 20 21.5 21.5 0 0% 30 21.50 21.50 21.50
269 STB 12.5 10.9 11.7 11.6 -0.1 -0.43% 5,790,330 10,530 1,720,460 11.65 11.90 11.60
270 STG 21.8 19.0 20.4 19.9 -0.5 -2.21% 146,940 1,011,000 4,000 32,410 20.30 20.35 19.50
271 STK 18.3 16.0 17.1 17.5 0.4 2.34% 100 17.50 17.50 17.50
272 SVC 46 40 43 42.9 -0.1 -0.23% 57,440 190 26,200 43 43 41.55
273 SVI 44.9 39.1 42 42 0 0% 0 42 42 42
274 SVT 9.3 8.1 8.7 8.7 0 0% 0 8.73 8.73 8.73
275 SZL 41.7 36.3 39 39 0 0% 2,540 200 39.80 39.80 38.70
276 TAC 48.8 42.5 45.6 45.6 0 0% 0 45.60 45.60 45.60
277 TBC 27.6 24 25.8 25.4 -0.4 -1.55% 4,460 25.50 25.50 25.40
278 TCD 19.9 17.3 18.6 18.5 -0.1 -0.54% 107,470 107,000 18.50 18.70 18.40
279 TCH 17.8 15.5 16.7 16.5 -0.2 -0.90% 619,820 16.60 16.70 16.40
280 TCL 29.4 25.6 27.5 28.0 0.5 1.64% 4,240 1,060 28 28 27
281 TCM 28.7 25 26.9 26.7 -0.2 -0.56% 392,370 26.85 27 26.60
282 TCO 12.8 11.2 12 12 0 0% 0 360,000 12 12 12
283 TCR 4.1 3.5 3.8 3.9 0.1 2.11% 1,220 3.88 3.88 3.88
284 TCT 57.8 50.4 54.1 54.3 0.2 0.37% 2,540 54.50 54.50 54.30
285 TDC 8.5 7.4 8.0 8.0 0 0% 103,740 7.95 7.96 7.90
286 TDG 15.5 13.5 14.5 14.5 0 0% 343,070 14.50 14.65 14.35
287 TDH 16.2 14.1 15.2 15.2 0 0% 415,470 140,790 15.15 15.30 14.95
288 TDW 25.3 22.0 23.6 22.4 -1.2 -5.08% 390 22.35 23.60 22.35
289 TEG 7.1 5.9 6.5 6.5 0 0% 94,002 6.50 6.60 6.40
290 THG 60.2 52.4 56.3 56 -0.3 -0.53% 45,320 56.30 56.70 56
291 THI 41.2 35.9 38.5 38.5 0 0% 0 38.50 38.50 38.50
292 TIC 15.0 13.1 14.0 14 0.1 0.36% 0 0 0 0
293 TIE 7.9 6.9 7.4 7.0 -0.4 -5.14% 10 7.01 7.01 7.01
294 TIP 18.7 16.3 17.5 17.5 0 0% 7,470 16.60 17.50 16.60
295 TIX 41.8 36.4 39.1 36.6 -2.5 -6.39% 260 41.80 41.80 36.60
296 TLG 104.5 90.9 97.7 97.5 -0.2 -0.20% 50 20 96 97.50 96
297 TLH 13.4 11.7 12.5 12.5 -0.1 -0.40% 326,030 12.60 12.60 12.40
298 TMP 33.7 29.3 31.5 31 -0.5 -1.59% 1,450 30.70 31.05 30.60
299 TMS 60.9 53.1 57 58.3 1.3 2.28% 5,940 58.30 58.30 56.10
300 TMT 11.4 10.0 10.7 10.8 0.1 0.93% 5,250 332,840 10.50 10.90 10.45
301 TNA 43.2 37.6 40.4 40.5 0.2 0.37% 19,780 4,200 40.20 41 40.10
302 TNC 12.8 11.2 12.0 12.0 0 0% 0 11.95 11.95 11.95
303 TNI 7.3 6.4 6.8 6.8 -0.0 -0.15% 207,880 6.85 6.86 6.80
304 TNT 4.4 3.8 4.1 4.1 -0.0 -0.98% 63,810 4.08 4.12 4
305 TPC 10.6 9.2 9.9 10.2 0.3 2.53% 52,990 10 10.15 10
306 TRA 124.5 108.3 116.4 114.5 -1.9 -1.63% 6,430 1,000 116 116 114.50
307 TRC 30.4 26.5 28.5 28.8 0.3 1.05% 103,930 28.35 28.80 28.35
308 TS4 8.3 7.2 7.8 7.5 -0.3 -3.35% 3,840 7.80 7.80 7.50
309 TSC 4.6 4.0 4.3 4.3 0.0 0.47% 502,940 4.26 4.38 4.26
310 TTF 7.6 6.6 7.1 7.1 -0.0 -0.14% 77,720 60,000 7.12 7.12 7.05
311 TVB 16.2 12 14.2 14.7 0.5 3.52% 180,900 14.20 14.70 14.10
312 TVS 11.3 9.8 10.6 10.6 0 0% 6,510 5,000 10.55 10.55 10.40
313 TVT 23.5 20.5 22 22 0 0% 17,230 22 22 22
314 TYA 11.7 10.2 10.9 11 0.1 0.92% 120 30 11.20 11.20 10.65
315 UDC 4.1 3.6 3.8 3.8 -0.0 -0.52% 36,400 3.87 3.87 3.80
316 UIC 40.4 35.2 37.8 37.8 0 0% 2,270 1,570 37.80 38.40 37
317 VAF 12.4 10.8 11.6 11.7 0.1 0.43% 3,090 11.55 11.65 11.55
318 VCB 42.1 36.6 39.4 39.1 -0.3 -0.76% 1,767,480 332,430 273,100 39.35 39.45 39.05
319 VCF 214 186 200 200 0 0% 6,180 580 200 200 200
320 VCI 63.5 55.3 59.4 61 1.6 2.69% 489,320 279,720 26,740 59.50 61 59.50
321 VDP 38.3 33.3 35.8 35.3 -0.5 -1.40% 14,060 35.70 36.30 35.30
322 VDS 12.3 10.7 11.5 11.8 0.3 2.17% 5,000 11.75 11.75 11.75
323 VFG 58.8 51.2 55 55 0 0% 0 55 55 55
324 VHC 53.7 46.7 50.2 52 1.8 3.59% 68,310 37,390 2,000 50.20 52 50.20
325 VHG 1.8 1.6 1.7 1.7 0 0% 588,670 1.70 1.71 1.67
326 VIC 58.7 51.1 54.9 55 0.1 0.18% 955,520 492,620 31,280 54.50 55.80 53.90
327 VID 8.3 7.2 7.8 7.8 0.0 0.26% 5,370 7.89 7.89 7.80
328 VIP 7.5 6.5 7.0 7.0 0.0 0.14% 154,390 160 7.09 7.09 6.95
329 VIS 26.8 23.3 25 25.1 0.1 0.40% 64,590 25 25.10 25
330 VJC 112.4 97.8 105.1 107.9 2.8 2.66% 1,771,470 50,000 316,950 599,790 105.10 108.80 104.40
331 VMD 28.9 25.2 27 27 0 0% 0 27 27 27
332 VND 22.4 19.5 21.0 21.0 0 0% 359,990 56,000 21.10 21.20 20.95
333 VNE 8.9 7.8 8.3 8.7 0.4 4.44% 317,600 5,440 8.40 8.90 8.34
334 VNG 15.6 13.6 14.6 14.5 -0.1 -0.34% 106,360 14.60 14.70 14.30
335 VNL 21.6 18.8 20.2 19.1 -1.2 -5.69% 390 300 19.10 19.10 18.80
336 VNM 158.8 138.2 148.5 148 -0.5 -0.34% 397,590 23,000 253,000 265,800 148.50 148.60 148
337 VNS 18.6 16.2 17.4 17.7 0.3 1.72% 14,110 30 9,570 17.75 18 17.30
338 VOS 1.9 1.7 1.8 1.9 0.1 6.59% 699,510 1.82 1.94 1.81
339 VPB 42.3 36.8 39.5 40.1 0.6 1.39% 2,362,040 183,862 132,980 132,980 39.55 40.80 39.30
340 VPD 15.5 11.5 13.4 13.5 0.1 0.75% 13,400 13.30 13.50 13.30
341 VPH 14.8 12.9 13.8 13.8 0 0% 159,070 13.80 14.20 13.60
342 VPK 7.4 6.4 6.9 6.9 0 0% 700 6.90 6.90 6.90
343 VPS 21.4 18.6 20 20 0 0% 0 20 20 20
344 VRC 23.3 20.3 21.8 21.5 -0.3 -1.38% 118,600 22.20 22.40 21.50
345 VSC 58.1 50.5 54.3 54.3 0 0% 282,660 1,500 115,000 54.30 54.90 54
346 VSH 18.8 16.4 17.6 17.8 0.2 1.14% 6,680 17.75 17.80 17.60
347 VSI 16.1 14.0 15 15 0 0% 2,000 15 15 15
348 VTB 17.7 15.4 16.6 17.2 0.7 3.93% 6,690 1,040 16.50 17.60 16
349 VTO 7.7 6.7 7.2 7.2 0.0 0.14% 20,690 7.18 7.29 7.18

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