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 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 DCL 23.8 20.7 22.3 22.8 0.6 2.47% 95,070 30 22.75 22.95 22.30
68 DCM 14.9 13.0 13.9 13.7 -0.2 -1.44% 1,416,100 13.90 13.90 13.70
69 DGW 20 17.4 18.7 18.7 0 0% 708,900 4,900 18.70 19 18.50
70 DHA 36.6 31.9 34.3 34.2 -0.1 -0.15% 29,800 34.15 34.60 34.15
71 DHC 37.3 32.5 34.9 35 0.1 0.29% 26,330 34.80 35.30 34.80
72 DHG 112.5 97.9 105.2 107.1 1.9 1.81% 181,960 100 30 105.70 109 105.40
73 DHM 5.4 4.7 5.0 5.0 -0.0 -0.60% 112,450 5.01 5.04 4.98
74 DIC 6.7 5.8 6.3 6.3 0.0 0.48% 30,280 6.34 6.34 6.23
75 DIG 17.6 15.3 16.5 16.2 -0.3 -1.82% 793,070 16.45 16.50 16.15
76 DLG 4.1 3.5 3.8 3.7 -0.1 -2.64% 2,056,130 3.78 3.80 3.69
77 DMC 113.2 98.4 105.8 105 -0.8 -0.76% 8,590 7,300 102.10 105.50 102
78 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
79 DPR 44.3 38.6 41.4 41.1 -0.3 -0.72% 16,530 810 41.50 41.70 41.10
80 DQC 38.9 33.9 36.4 37.3 0.9 2.47% 53,800 10 36 37.60 36
81 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
82 DRH 22.5 19.6 21 22 1 4.76% 318,380 21 22 19.90
83 DRL 49.2 42.8 46 45.6 -0.4 -0.87% 1,450 1,400 46 46 45.60
84 DSN 59.8 52 55.9 55.5 -0.4 -0.72% 1,600 55.90 55.90 55.40
85 DTA 8.2 7.2 7.7 7.7 0.0 0.26% 1,100 7.72 7.72 7.72
86 DTL 38.0 33.1 35.5 35.6 0.1 0.28% 3,810 35.50 35.60 35.40
87 DTT 13.4 11.7 12.6 12.6 0 0% 0 12.55 12.55 12.55
88 DVP 75.4 65.6 70.5 71 0.5 0.71% 40 40 70.90 71 70.90
89 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
90 DXV 5.2 4.6 4.9 4.8 -0.1 -2.04% 5,500 4.60 4.90 4.60
91 E1VFVN30 14.2 12.4 13.3 13.4 0.1 0.68% 201,830 10,530 13.34 13.41 13.30
92 EIB 12.8 11.2 12 12.0 -0.1 -0.42% 81,650 11.80 11.95 11.75
93 ELC 16.4 14.3 15.3 15.5 0.2 1.31% 104,660 15.50 15.70 15.30
94 EMC 21.3 18.6 20.0 18.8 -1.2 -5.76% 13,010 20.50 20.50 18.80
95 EVE 17.5 15.3 16.4 17.5 1.1 6.71% 576,720 5,040 16.35 17.50 16.35
96 EVG 7.6 6.6 7.1 7.0 -0.1 -0.99% 57,340 7.15 7.19 7.01
97 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
98 FCN 24.2 21.1 22.6 22.5 -0.2 -0.66% 523,550 2,000 22.60 22.85 22.35
99 FDC 28.8 25.1 26.9 26.9 0 0% 310 26.90 26.90 26.90
100 FIT 8.9 7.7 8.3 8.3 0.0 0.24% 2,646,700 150 8.40 8.59 8.30
101 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
102 FMC 21.4 18.6 20 20.7 0.7 3.50% 279,640 20 20.80 20
103 FPT 53.3 46.5 49.9 51 1.1 2.20% 2,004,500 8,540 50 51.40 50
104 FTM 15.4 13.4 14.4 14.5 0.1 0.70% 768,840 14.35 14.45 14.25
105 FTS 12.4 10.8 11.6 11.6 0 0% 10,250 700 11.60 11.65 11.60
106 FUCTVGF1 14.1 12.3 13.2 13.2 0 0% 0 13.15 13.15 13.15
107 FUCVREIT 11.1 9.7 10.4 10.4 0 0% 1,110 100 10 10.40 10
108 GAS 72.9 63.5 68.2 68.9 0.7 1.03% 718,730 112,890 311,600 68.50 69.20 68
109 GDT 65.2 56.8 61 60.7 -0.3 -0.49% 2,890 2,870 1,000 61 61 59
110 GEX 26.3 19.5 23 23 0 0% 1,703,872 5,563,800 23.10 25.30 22.90
111 GIL 36.6 31.9 34.2 35.1 0.9 2.63% 107,440 34.20 35.20 34.20
112 GMC 31.6 27.5 29.5 30 0.5 1.69% 1,290 10 1,170 29 30 29
113 GMD 47.1 41 44.1 44.3 0.2 0.45% 654,830 44.30 44.70 44.10
114 GSP 14.4 12.6 13.5 13.5 0 0% 10,690 10 10,000 13.50 13.55 13.15
115 GTA 16.4 14.3 15.4 15.8 0.5 2.93% 1,860 920 15.40 15.80 15.30
116 GTN 18.5 16.1 17.3 17.3 0 0% 701,470 200,000 100 11,500 17.25 17.30 17.05
117 HAG 8.9 7.7 8.3 8.3 -0.1 -0.60% 1,167,660 8.31 8.32 8.27
118 HAH 25.7 22.4 24 24.4 0.4 1.46% 132,890 35,000 30 24 25 24
119 HAI 11.3 9.8 10.6 11.3 0.7 6.64% 3,375,330 2,200 10.60 11.25 10.60
120 HAP 4.8 4.2 4.5 4.5 -0.0 -0.22% 78,990 4.59 4.59 4.50
121 HAR 14.6 12.7 13.6 13.8 0.2 1.10% 929,560 14.35 14.35 13.45
122 HAS 9.1 7.9 8.5 8.5 0 0% 40 40 8.47 8.47 8.47
123 HAX 47.3 41.2 44.2 43.5 -0.7 -1.58% 121,680 20,380 500 44.20 44.40 43.10
124 HBC 67.7 58.9 63.3 63.6 0.3 0.47% 820,770 9,550 100 63.50 63.60 62.60
125 HCD 9.0 7.9 8.4 8.4 -0.0 -0.47% 438,280 8.44 8.47 8.35
126 HCM 46.3 40.3 43.3 42.9 -0.4 -0.92% 453,660 380 2,000 43.50 43.90 42.50
127 HDC 19.3 16.8 18.1 18.2 0.2 0.83% 449,570 48,510 18.05 18.35 17.90
128 HDG 35.6 31 33.3 33.2 -0.1 -0.30% 79,440 740 33.30 33.60 33.20
129 HHS 4.5 3.9 4.2 4.2 -0.0 -0.95% 467,700 4.20 4.22 4.16
130 HID 4.8 4.2 4.5 4.4 -0.1 -2.43% 409,700 40 4.52 4.59 4.40
131 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
132 HLG 10.6 9.2 9.9 9.5 -0.4 -3.94% 4,260 3,710 9.70 9.70 9.50
133 HMC 12.5 10.9 11.7 11.7 0 0% 8,670 11.80 11.80 11.70
134 HNG 10.4 9.0 9.7 9.6 -0.1 -0.93% 695,880 127,990 9.70 9.70 9.50
135 HOT 34.8 30.3 32.5 30.3 -2.3 -6.92% 60 30.25 30.25 30.25
136 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
137 HQC 3.4 2.9 3.1 3.1 0 0% 4,640,520 600 3.13 3.16 3.13
138 HRC 41.2 35.9 38.5 38.5 0 0% 0 38.50 38.50 38.50
139 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
140 HT1 15.7 13.7 14.7 14.7 0 0% 302,370 139,280 100,000 14.70 14.75 14.60
141 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
142 HTL 51.3 44.7 48 46.5 -1.5 -3.12% 100 100 100 46.50 46.50 46.50
143 HTT 7.4 6.5 7.0 7.0 0 0% 119,850 6.95 7 6.92
144 HTV 16.1 14.0 15 16 1 6.67% 4,560 30 15.50 16 15.50
145 HU1 8.3 7.3 7.8 8.3 0.5 6.92% 8,820 8.30 8.34 8.30
146 HU3 10.0 8.7 9.3 9.3 0 0% 3,000 9.31 9.31 9.30
147 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
148 HVX 4.8 4.2 4.5 4.5 0 0% 10 4.50 4.50 4.50
149 IBC 28.4 21 24.5 24.6 0.1 0.41% 120,400 15,000 24.50 24.70 24.50
150 ICF 2.5 2.1 2.3 2.3 -0.1 -2.17% 900 2.25 2.25 2.25
151 IDI 6.2 5.4 5.8 6.2 0.4 6.90% 3,109,840 5.80 6.20 5.73
152 IJC 13.1 11.4 12.2 11.9 -0.3 -2.46% 308,450 12.10 12.20 11.90
153 IMP 66.8 58.2 62.5 62.7 0.2 0.32% 4,130 62.30 62.70 62.20
154 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
155 ITC 14.9 13.0 13.9 13.9 -0.1 -0.36% 143,360 58,000 50,000 13.90 14 13.85
156 ITD 20.4 17.8 19.1 19.1 0 0% 79,660 25,000 19.90 19.90 19.10
157 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
158 KAC 18.9 16.5 17.7 18.5 0.8 4.53% 10 18.45 18.45 18.45
159 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
160 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
161 KDH 27 23.5 25.3 25.8 0.6 2.18% 291,790 57,670 4,000 25.30 26.10 25.25
162 KHA 38.5 33.5 36 38 2 5.56% 30 30 38 38 38
163 KHP 9.3 8.1 8.7 8.7 -0.0 -0.23% 23,940 870 21,370 9 9.27 8.67
164 KMR 4.3 3.7 4.0 4.0 0 0% 84,540 30,770 4 4.03 3.97
165 KPF 5.6 4.8 5.2 5.3 0.1 1.92% 4,300 5.30 5.50 5.30
166 KSA 2.0 1.8 1.9 1.9 -0.0 -0.53% 369,530 1.91 1.91 1.88
167 KSB 50.2 43.8 47 48 1 2.13% 239,450 40 500 46.80 48 46.60
168 KSH 2.9 2.5 2.7 2.7 0.0 0.37% 160,140 2.74 2.79 2.74
169 L10 14.8 12.9 13.8 13.8 0 0% 0 13.80 13.80 13.80
170 LAF 13.1 11.4 12.2 12.2 0 0% 3,520 12.20 12.20 12.20
171 LBM 44.8 39 41.9 41.6 -0.3 -0.72% 1,550 20 1,500 41.90 41.90 39
172 LCG 11.7 10.2 11.0 11.1 0.1 0.91% 193,070 3,010 11.05 11.05 10.85
173 LCM 1.2 1.1 1.1 1.1 -0.0 -0.88% 17,830 1.12 1.15 1.12
174 LDG 16.8 14.7 15.7 15.7 0 0% 1,278,840 2,170 15.80 16.15 15.70
175 LEC 21.0 18.3 19.6 19.6 0 0% 3,860 19.60 19.60 19.20
176 LGC 23.3 20.3 21.8 20.3 -1.5 -6.88% 820 20.30 20.30 20.30
177 LGL 12.3 10.7 11.5 11.5 -0.1 -0.43% 41,480 11.40 11.50 11.30
178 LHG 18.2 15.9 17 16.9 -0.2 -0.88% 37,240 800 16.90 17 16.80
179 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
180 LM8 25.1 21.9 23.5 23.5 0 0% 8,350 23.50 23.50 23.40
181 LSS 12.1 10.6 11.3 11.2 -0.1 -0.88% 127,960 11.25 11.35 11.15
182 MBB 24.9 21.7 23.3 23.1 -0.2 -0.86% 4,122,730 332,000 23.40 23.50 23.10
183 MCG 4.2 3.6 3.9 4 0.1 2.83% 34,080 3.76 4.03 3.76
184 MCP 30.0 26.1 28 28.4 0.4 1.43% 3,900 60 28 28.40 28
185 MDG 14.7 12.8 13.7 13.7 0 0% 1,010 12.75 13.70 12.75
186 MHC 6.2 5.4 5.8 5.8 -0.0 -0.17% 43,580 5.82 5.82 5.39
187 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
188 MWG 130.7 113.7 122.2 123 0.8 0.65% 522,850 122.90 123.50 122.40
189 NAF 27.0 23.5 25.2 25.1 -0.1 -0.40% 65,980 500 25.30 25.50 25.10
190 NAV 6.5 5.7 6.1 6.1 0 0% 1,660 5.68 6.10 5.68
191 NBB 18.1 15.8 16.9 16.9 0 0% 702,500 16.80 16.90 16.35
192 NCT 88.4 77 82.7 83 0.3 0.36% 5,010 5,000 82.70 83 82.70
193 NKG 38.9 33.9 36.4 36.5 0.1 0.27% 549,790 36.50 36.70 36
194 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
195 NNC 58.8 51.2 55 55 0 0% 21,850 10,140 3,270 55 55 54.70
196 NSC 125.1 108.9 117 117 0 0% 1,350 320 1,350 117 117 116
197 NT2 31.2 27.2 29.2 29 -0.2 -0.68% 480,290 251,490 44,530 29.10 29.35 29
198 NTL 10.7 9.3 10 10 0 0% 377,160 10 10.20 9.88
199 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
200 NVT 3.3 2.8 3.0 3.2 0.1 3.62% 267,050 3.02 3.18 2.98
201 OGC 2.5 2.1 2.3 2.3 -0.0 -1.30% 2,675,570 2.30 2.37 2.25
202 OPC 59.9 52.1 56 55 -1 -1.79% 2,140 55 55 55
203 PAC 56.7 49.3 53 54.5 1.5 2.83% 167,530 5,870 50 53 54.50 52.40
204 PAN 37.5 32.6 35 35.9 0.9 2.57% 5,640 20 5,100 35.90 35.90 35
205 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
206 PDN 93.3 81.1 87.2 89.7 2.5 2.87% 430 390 82.50 89.70 82.20
207 PDR 33.9 29.5 31.7 31.5 -0.2 -0.47% 812,040 16,910 31.65 31.70 31.50
208 PET 10.9 9.5 10.2 10.3 0.1 0.49% 12,060 10.20 10.30 10.20
209 PGC 15.7 13.7 14.7 14.7 -0.1 -0.34% 250 14.75 14.75 14.65
210 PGD 42.8 37.2 40 40.5 0.5 1.25% 30 40.45 40.50 40.45
211 PGI 21.9 19.1 20.5 20.4 -0.1 -0.24% 19,780 11,720 20.40 20.45 20.30
212 PHR 44.9 39.1 42 41.8 -0.2 -0.48% 262,870 19,600 41.65 42.30 41.65
213 PIT 6.5 5.6 6.1 6.1 0.1 0.83% 2,170 6.10 6.10 5.63
214 PJT 15.0 13.1 14 14.5 0.5 3.57% 3,140 40 14 14.50 13.50
215 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
216 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
217 PNC 18.8 16.4 17.6 18.8 1.2 6.82% 130 18 18.80 18
218 PNJ 119.8 104.2 112 108.9 -3.1 -2.77% 894,060 111 111 108
219 POM 17.5 15.3 16.4 16.6 0.2 0.91% 9,610 490 16.40 16.80 16.40
220 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
221 PPI 2.7 2.4 2.5 2.5 -0.0 -0.79% 249,730 2.52 2.54 2.50
222 PTB 150.8 131.2 141 140 -1 -0.71% 59,590 140.50 141 139.50
223 PTC 6.4 5.6 6 6.4 0.4 7% 177,510 6 6.42 6
224 PTL 4.8 4.1 4.4 4.5 0.1 1.35% 116,900 4.50 4.60 4.31
225 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
226 PVT 15.5 13.5 14.5 14.5 0 0% 93,360 24,600 45,250 14.35 14.50 14.30
227 PXI 2.6 2.3 2.5 2.4 -0.1 -2.44% 1,900 590 2.45 2.45 2.40
228 PXS 8.4 7.3 7.8 7.9 0.0 0.38% 139,780 7.88 7.88 7.78
229 PXT 4.3 3.7 4 4.0 -0.0 -1% 3,270 4 4.09 3.96
230 QBS 10.1 8.8 9.5 9.4 -0.1 -0.84% 395,000 9.58 9.58 9.40
231 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
232 RAL 133.2 115.8 124.5 121 -3.5 -2.81% 7,270 460 122.50 123 120.30
233 RDP 21.0 18.3 19.6 20.6 1 5.10% 12,930 4,700 20.70 20.70 19.70
234 REE 37.2 32.4 34.8 34.5 -0.3 -0.86% 1,053,970 34.90 34.90 34.40
235 RIC 8.6 7.4 8 7.5 -0.6 -6.88% 10 7.45 7.45 7.45
236 ROS 120.6 105 112.8 113.4 0.6 0.53% 1,749,530 1,440 480 112.90 113.50 112.90
237 S4A 23 20 21.5 21.6 0.1 0.47% 8,570 21.50 21.60 21.50
238 SAB 280.1 243.5 261.8 266 4.2 1.60% 19,470 1,770 14,090 261.10 266.30 261.10
239 SAM 7.3 6.4 6.9 6.9 0.1 1.02% 145,780 1,348,100 6.85 6.93 6.85
240 SAV 12.2 10.7 11.4 12.0 0.6 4.82% 10 11.95 11.95 11.95
241 SBA 16.9 14.7 15.8 15.8 0.1 0.32% 16,290 90 15.85 15.85 15.60
242 SBT 26.2 22.8 24.5 23.8 -0.7 -2.86% 1,295,220 151,390 24.50 24.50 23.80
243 SBV 52 45.2 48.6 48.7 0.1 0.21% 49,740 20,000 80 48.50 48.90 48.10
244 SC5 31.8 27.7 29.8 27.7 -2.1 -6.89% 61,040 27.70 28 27.70
245 SCD 41.1 35.8 38.4 38.4 0 0% 4,680 37.40 38.40 37.40
246 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
247 SFC 28.9 25.2 27 27 0 0% 0 27 27 27
248 SFG 14.9 13.0 13.9 13.8 -0.1 -0.72% 113,990 13.80 13.80 13.60
249 SFI 35.1 30.6 32.8 32.7 -0.1 -0.30% 1,490 1,440 31 32.70 31
250 SGR 34.5 25.5 29.9 29.9 0 0% 600 29.90 29.90 29.90
251 SGT 9.0 7.9 8.5 8.7 0.2 2.37% 2,940 1,200 8.90 8.90 8.20
252 SHA 10.9 9.5 10.2 10.6 0.4 3.92% 597,680 6,000 10.20 10.60 10.20
253 SHI 8.7 7.6 8.1 8.5 0.4 5.18% 2,496,040 8.14 8.57 8.14
254 SHP 23.1 20.1 21.6 21.6 0 0% 2,190 21.60 21.60 21.60
255 SII 25.3 22 23.7 23.7 0 0% 0 23.65 23.65 23.65
256 SJD 26.8 23.3 25 25.2 0.2 0.80% 94,770 70,000 5,000 25 25.30 24.90
257 SJF 14.7 12.8 13.8 13.8 0.1 0.36% 134,540 1,000 13.70 13.80 13.70
258 SJS 36.0 31.3 33.6 33.9 0.3 0.74% 862,140 40,000 8,000 34 34.75 33.10
259 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
260 SMA 11.2 9.8 10.5 10 -0.5 -4.76% 8,900 10 10.10 10
261 SMC 24.6 21.4 23 22.9 -0.1 -0.43% 101,170 23.40 23.40 22.90
262 SPM 15.8 13.8 14.8 14.8 0 0% 520 500 14.80 14.80 14.80
263 SRC 14.8 12.9 13.9 13.9 0 0% 70,120 13.85 13.85 13.50
264 SRF 20.3 17.7 19.0 18.9 -0.1 -0.26% 5,140 18.80 19 18.80
265 SSC 68.4 59.6 64 64.2 0.2 0.31% 210 66.40 66.40 64.20
266 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
267 ST8 23 20 21.5 21.5 0 0% 30 21.50 21.50 21.50
268 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
269 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
270 STK 18.3 16.0 17.1 17.5 0.4 2.34% 100 17.50 17.50 17.50
271 STT 10.6 9.2 9.9 9.9 0 0% 0 9.90 9.90 9.90
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 THG 60.2 52.4 56.3 56 -0.3 -0.53% 45,320 56.30 56.70 56
290 THI 41.2 35.9 38.5 38.5 0 0% 0 38.50 38.50 38.50
291 TIC 15.0 13.1 14.0 14 0.1 0.36% 0 0 0 0
292 TIE 7.9 6.9 7.4 7.0 -0.4 -5.14% 10 7.01 7.01 7.01
293 TIP 18.7 16.3 17.5 17.5 0 0% 7,470 16.60 17.50 16.60
294 TIX 41.8 36.4 39.1 36.6 -2.5 -6.39% 260 41.80 41.80 36.60
295 TLG 104.5 90.9 97.7 97.5 -0.2 -0.20% 50 20 96 97.50 96
296 TLH 13.4 11.7 12.5 12.5 -0.1 -0.40% 326,030 12.60 12.60 12.40
297 TMP 33.7 29.3 31.5 31 -0.5 -1.59% 1,450 30.70 31.05 30.60
298 TMS 60.9 53.1 57 58.3 1.3 2.28% 5,940 58.30 58.30 56.10
299 TMT 11.4 10.0 10.7 10.8 0.1 0.93% 5,250 332,840 10.50 10.90 10.45
300 TNA 43.2 37.6 40.4 40.5 0.2 0.37% 19,780 4,200 40.20 41 40.10
301 TNC 12.8 11.2 12.0 12.0 0 0% 0 11.95 11.95 11.95
302 TNI 7.3 6.4 6.8 6.8 -0.0 -0.15% 207,880 6.85 6.86 6.80
303 TNT 4.4 3.8 4.1 4.1 -0.0 -0.98% 63,810 4.08 4.12 4
304 TPC 10.6 9.2 9.9 10.2 0.3 2.53% 52,990 10 10.15 10
305 TRA 124.5 108.3 116.4 114.5 -1.9 -1.63% 6,430 1,000 116 116 114.50
306 TRC 30.4 26.5 28.5 28.8 0.3 1.05% 103,930 28.35 28.80 28.35
307 TS4 8.3 7.2 7.8 7.5 -0.3 -3.35% 3,840 7.80 7.80 7.50
308 TSC 4.6 4.0 4.3 4.3 0.0 0.47% 502,940 4.26 4.38 4.26
309 TTF 7.6 6.6 7.1 7.1 -0.0 -0.14% 77,720 60,000 7.12 7.12 7.05
310 TV1 19.7 17.2 18.4 18.3 -0.1 -0.54% 12,950 18.60 18.90 18.30
311 TVS 11.3 9.8 10.6 10.6 0 0% 6,510 5,000 10.55 10.55 10.40
312 TVT 23.5 20.5 22 22 0 0% 17,230 22 22 22
313 TYA 11.7 10.2 10.9 11 0.1 0.92% 120 30 11.20 11.20 10.65
314 UDC 4.1 3.6 3.8 3.8 -0.0 -0.52% 36,400 3.87 3.87 3.80
315 UIC 40.4 35.2 37.8 37.8 0 0% 2,270 1,570 37.80 38.40 37
316 VAF 12.4 10.8 11.6 11.7 0.1 0.43% 3,090 11.55 11.65 11.55
317 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
318 VCF 214 186 200 200 0 0% 6,180 580 200 200 200
319 VCI 63.5 55.3 59.4 61 1.6 2.69% 489,320 279,720 26,740 59.50 61 59.50
320 VDP 38.3 33.3 35.8 35.3 -0.5 -1.40% 14,060 35.70 36.30 35.30
321 VDS 12.3 10.7 11.5 11.8 0.3 2.17% 5,000 11.75 11.75 11.75
322 VFG 58.8 51.2 55 55 0 0% 0 55 55 55
323 VHC 53.7 46.7 50.2 52 1.8 3.59% 68,310 37,390 2,000 50.20 52 50.20
324 VHG 1.8 1.6 1.7 1.7 0 0% 588,670 1.70 1.71 1.67
325 VIC 58.7 51.1 54.9 55 0.1 0.18% 955,520 492,620 31,280 54.50 55.80 53.90
326 VID 8.3 7.2 7.8 7.8 0.0 0.26% 5,370 7.89 7.89 7.80
327 VIP 7.5 6.5 7.0 7.0 0.0 0.14% 154,390 160 7.09 7.09 6.95
328 VIS 26.8 23.3 25 25.1 0.1 0.40% 64,590 25 25.10 25
329 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
330 VMD 28.9 25.2 27 27 0 0% 0 27 27 27
331 VND 22.4 19.5 21.0 21.0 0 0% 359,990 56,000 21.10 21.20 20.95
332 VNE 8.9 7.8 8.3 8.7 0.4 4.44% 317,600 5,440 8.40 8.90 8.34
333 VNG 15.6 13.6 14.6 14.5 -0.1 -0.34% 106,360 14.60 14.70 14.30
334 VNL 21.6 18.8 20.2 19.1 -1.2 -5.69% 390 300 19.10 19.10 18.80
335 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
336 VNS 18.6 16.2 17.4 17.7 0.3 1.72% 14,110 30 9,570 17.75 18 17.30
337 VOS 1.9 1.7 1.8 1.9 0.1 6.59% 699,510 1.82 1.94 1.81
338 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
339 VPD 15.5 11.5 13.4 13.5 0.1 0.75% 13,400 13.30 13.50 13.30
340 VPH 14.8 12.9 13.8 13.8 0 0% 159,070 13.80 14.20 13.60
341 VPK 7.4 6.4 6.9 6.9 0 0% 700 6.90 6.90 6.90
342 VPS 21.4 18.6 20 20 0 0% 0 20 20 20
343 VRC 23.3 20.3 21.8 21.5 -0.3 -1.38% 118,600 22.20 22.40 21.50
344 VSC 58.1 50.5 54.3 54.3 0 0% 282,660 1,500 115,000 54.30 54.90 54
345 VSH 18.8 16.4 17.6 17.8 0.2 1.14% 6,680 17.75 17.80 17.60
346 VSI 16.1 14.0 15 15 0 0% 2,000 15 15 15
347 VTB 17.7 15.4 16.6 17.2 0.7 3.93% 6,690 1,040 16.50 17.60 16
348 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