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 GIL 36.6 31.9 34.2 35.1 0.9 2.63% 107,440 34.20 35.20 34.20
111 GMC 31.6 27.5 29.5 30 0.5 1.69% 1,290 10 1,170 29 30 29
112 GMD 47.1 41 44.1 44.3 0.2 0.45% 654,830 44.30 44.70 44.10
113 GSP 14.4 12.6 13.5 13.5 0 0% 10,690 10 10,000 13.50 13.55 13.15
114 GTA 16.4 14.3 15.4 15.8 0.5 2.93% 1,860 920 15.40 15.80 15.30
115 GTN 18.5 16.1 17.3 17.3 0 0% 701,470 200,000 100 11,500 17.25 17.30 17.05
116 HAG 8.9 7.7 8.3 8.3 -0.1 -0.60% 1,167,660 8.31 8.32 8.27
117 HAH 25.7 22.4 24 24.4 0.4 1.46% 132,890 35,000 30 24 25 24
118 HAI 11.3 9.8 10.6 11.3 0.7 6.64% 3,375,330 2,200 10.60 11.25 10.60
119 HAP 4.8 4.2 4.5 4.5 -0.0 -0.22% 78,990 4.59 4.59 4.50
120 HAR 14.6 12.7 13.6 13.8 0.2 1.10% 929,560 14.35 14.35 13.45
121 HAS 9.1 7.9 8.5 8.5 0 0% 40 40 8.47 8.47 8.47
122 HAX 47.3 41.2 44.2 43.5 -0.7 -1.58% 121,680 20,380 500 44.20 44.40 43.10
123 HBC 67.7 58.9 63.3 63.6 0.3 0.47% 820,770 9,550 100 63.50 63.60 62.60
124 HCD 9.0 7.9 8.4 8.4 -0.0 -0.47% 438,280 8.44 8.47 8.35
125 HCM 46.3 40.3 43.3 42.9 -0.4 -0.92% 453,660 380 2,000 43.50 43.90 42.50
126 HDC 19.3 16.8 18.1 18.2 0.2 0.83% 449,570 48,510 18.05 18.35 17.90
127 HDG 35.6 31 33.3 33.2 -0.1 -0.30% 79,440 740 33.30 33.60 33.20
128 HHS 4.5 3.9 4.2 4.2 -0.0 -0.95% 467,700 4.20 4.22 4.16
129 HID 4.8 4.2 4.5 4.4 -0.1 -2.43% 409,700 40 4.52 4.59 4.40
130 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
131 HLG 10.6 9.2 9.9 9.5 -0.4 -3.94% 4,260 3,710 9.70 9.70 9.50
132 HMC 12.5 10.9 11.7 11.7 0 0% 8,670 11.80 11.80 11.70
133 HNG 10.4 9.0 9.7 9.6 -0.1 -0.93% 695,880 127,990 9.70 9.70 9.50
134 HOT 34.8 30.3 32.5 30.3 -2.3 -6.92% 60 30.25 30.25 30.25
135 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
136 HQC 3.4 2.9 3.1 3.1 0 0% 4,640,520 600 3.13 3.16 3.13
137 HRC 41.2 35.9 38.5 38.5 0 0% 0 38.50 38.50 38.50
138 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
139 HT1 15.7 13.7 14.7 14.7 0 0% 302,370 139,280 100,000 14.70 14.75 14.60
140 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
141 HTL 51.3 44.7 48 46.5 -1.5 -3.13% 100 100 100 46.50 46.50 46.50
142 HTT 7.4 6.5 7.0 7.0 0 0% 119,850 6.95 7 6.92
143 HTV 16.1 14.0 15 16 1 6.67% 4,560 30 15.50 16 15.50
144 HU1 8.3 7.3 7.8 8.3 0.5 6.92% 8,820 8.30 8.34 8.30
145 HU3 10.0 8.7 9.3 9.3 0 0% 3,000 9.31 9.31 9.30
146 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
147 HVX 4.8 4.2 4.5 4.5 0 0% 10 4.50 4.50 4.50
148 ICF 2.5 2.1 2.3 2.3 -0.1 -2.17% 900 2.25 2.25 2.25
149 IDI 6.2 5.4 5.8 6.2 0.4 6.90% 3,109,840 5.80 6.20 5.73
150 IJC 13.1 11.4 12.2 11.9 -0.3 -2.46% 308,450 12.10 12.20 11.90
151 IMP 66.8 58.2 62.5 62.7 0.2 0.32% 4,130 62.30 62.70 62.20
152 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
153 ITC 14.9 13.0 13.9 13.9 -0.1 -0.36% 143,360 58,000 50,000 13.90 14 13.85
154 ITD 20.4 17.8 19.1 19.1 0 0% 79,660 25,000 19.90 19.90 19.10
155 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
156 KAC 18.9 16.5 17.7 18.5 0.8 4.53% 10 18.45 18.45 18.45
157 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
158 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
159 KDH 27 23.5 25.3 25.8 0.6 2.18% 291,790 57,670 4,000 25.30 26.10 25.25
160 KHA 38.5 33.5 36 38 2 5.56% 30 30 38 38 38
161 KHP 9.3 8.1 8.7 8.7 -0.0 -0.23% 23,940 870 21,370 9 9.27 8.67
162 KMR 4.3 3.7 4.0 4.0 0 0% 84,540 30,770 4 4.03 3.97
163 KPF 5.6 4.8 5.2 5.3 0.1 1.92% 4,300 5.30 5.50 5.30
164 KSA 2.0 1.8 1.9 1.9 -0.0 -0.53% 369,530 1.91 1.91 1.88
165 KSB 50.2 43.8 47 48 1 2.13% 239,450 40 500 46.80 48 46.60
166 KSH 2.9 2.5 2.7 2.7 0.0 0.37% 160,140 2.74 2.79 2.74
167 L10 14.8 12.9 13.8 13.8 0 0% 0 13.80 13.80 13.80
168 LAF 13.1 11.4 12.2 12.2 0 0% 3,520 12.20 12.20 12.20
169 LBM 44.8 39 41.9 41.6 -0.3 -0.72% 1,550 20 1,500 41.90 41.90 39
170 LCG 11.7 10.2 11.0 11.1 0.1 0.91% 193,070 3,010 11.05 11.05 10.85
171 LCM 1.2 1.1 1.1 1.1 -0.0 -0.88% 17,830 1.12 1.15 1.12
172 LDG 16.8 14.7 15.7 15.7 0 0% 1,278,840 2,170 15.80 16.15 15.70
173 LEC 21.0 18.3 19.6 19.6 0 0% 3,860 19.60 19.60 19.20
174 LGC 23.3 20.3 21.8 20.3 -1.5 -6.88% 820 20.30 20.30 20.30
175 LGL 12.3 10.7 11.5 11.5 -0.1 -0.43% 41,480 11.40 11.50 11.30
176 LHG 18.2 15.9 17 16.9 -0.2 -0.88% 37,240 800 16.90 17 16.80
177 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
178 LM8 25.1 21.9 23.5 23.5 0 0% 8,350 23.50 23.50 23.40
179 LSS 12.1 10.6 11.3 11.2 -0.1 -0.88% 127,960 11.25 11.35 11.15
180 MBB 24.9 21.7 23.3 23.1 -0.2 -0.86% 4,122,730 332,000 23.40 23.50 23.10
181 MCG 4.2 3.6 3.9 4 0.1 2.83% 34,080 3.76 4.03 3.76
182 MCP 30.0 26.1 28 28.4 0.4 1.43% 3,900 60 28 28.40 28
183 MDG 14.7 12.8 13.7 13.7 0 0% 1,010 12.75 13.70 12.75
184 MHC 6.2 5.4 5.8 5.8 -0.0 -0.17% 43,580 5.82 5.82 5.39
185 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
186 MWG 130.7 113.7 122.2 123 0.8 0.65% 522,850 122.90 123.50 122.40
187 NAF 27.0 23.5 25.2 25.1 -0.1 -0.40% 65,980 500 25.30 25.50 25.10
188 NAV 6.5 5.7 6.1 6.1 0 0% 1,660 5.68 6.10 5.68
189 NBB 18.1 15.8 16.9 16.9 0 0% 702,500 16.80 16.90 16.35
190 NCT 88.4 77 82.7 83 0.3 0.36% 5,010 5,000 82.70 83 82.70
191 NKG 38.9 33.9 36.4 36.5 0.1 0.27% 549,790 36.50 36.70 36
192 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
193 NNC 58.8 51.2 55 55 0 0% 21,850 10,140 3,270 55 55 54.70
194 NSC 125.1 108.9 117 117 0 0% 1,350 320 1,350 117 117 116
195 NT2 31.2 27.2 29.2 29 -0.2 -0.68% 480,290 251,490 44,530 29.10 29.35 29
196 NTL 10.7 9.3 10 10 0 0% 377,160 10 10.20 9.88
197 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
198 NVT 3.3 2.8 3.0 3.2 0.1 3.62% 267,050 3.02 3.18 2.98
199 OGC 2.5 2.1 2.3 2.3 -0.0 -1.30% 2,675,570 2.30 2.37 2.25
200 OPC 59.9 52.1 56 55 -1 -1.79% 2,140 55 55 55
201 PAC 56.7 49.3 53 54.5 1.5 2.83% 167,530 5,870 50 53 54.50 52.40
202 PAN 37.5 32.6 35 35.9 0.9 2.57% 5,640 20 5,100 35.90 35.90 35
203 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
204 PDN 93.3 81.1 87.2 89.7 2.5 2.87% 430 390 82.50 89.70 82.20
205 PDR 33.9 29.5 31.7 31.5 -0.2 -0.47% 812,040 16,910 31.65 31.70 31.50
206 PET 10.9 9.5 10.2 10.3 0.1 0.49% 12,060 10.20 10.30 10.20
207 PGC 15.7 13.7 14.7 14.7 -0.1 -0.34% 250 14.75 14.75 14.65
208 PGD 42.8 37.2 40 40.5 0.5 1.25% 30 40.45 40.50 40.45
209 PGI 21.9 19.1 20.5 20.4 -0.1 -0.24% 19,780 11,720 20.40 20.45 20.30
210 PHR 44.9 39.1 42 41.8 -0.2 -0.48% 262,870 19,600 41.65 42.30 41.65
211 PIT 6.5 5.6 6.1 6.1 0.1 0.83% 2,170 6.10 6.10 5.63
212 PJT 15.0 13.1 14 14.5 0.5 3.57% 3,140 40 14 14.50 13.50
213 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
214 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
215 PNC 18.8 16.4 17.6 18.8 1.2 6.82% 130 18 18.80 18
216 PNJ 119.8 104.2 112 108.9 -3.1 -2.77% 894,060 111 111 108
217 POM 17.5 15.3 16.4 16.6 0.2 0.91% 9,610 490 16.40 16.80 16.40
218 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
219 PPI 2.7 2.4 2.5 2.5 -0.0 -0.79% 249,730 2.52 2.54 2.50
220 PTB 150.8 131.2 141 140 -1 -0.71% 59,590 140.50 141 139.50
221 PTC 6.4 5.6 6 6.4 0.4 7% 177,510 6 6.42 6
222 PTL 4.8 4.1 4.4 4.5 0.1 1.35% 116,900 4.50 4.60 4.31
223 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
224 PVT 15.5 13.5 14.5 14.5 0 0% 93,360 24,600 45,250 14.35 14.50 14.30
225 PXI 2.6 2.3 2.5 2.4 -0.1 -2.44% 1,900 590 2.45 2.45 2.40
226 PXS 8.4 7.3 7.8 7.9 0.0 0.38% 139,780 7.88 7.88 7.78
227 PXT 4.3 3.7 4 4.0 -0.0 -1% 3,270 4 4.09 3.96
228 QBS 10.1 8.8 9.5 9.4 -0.1 -0.84% 395,000 9.58 9.58 9.40
229 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
230 RAL 133.2 115.8 124.5 121 -3.5 -2.81% 7,270 460 122.50 123 120.30
231 RDP 21.0 18.3 19.6 20.6 1 5.10% 12,930 4,700 20.70 20.70 19.70
232 REE 37.2 32.4 34.8 34.5 -0.3 -0.86% 1,053,970 34.90 34.90 34.40
233 RIC 8.6 7.4 8 7.5 -0.6 -6.88% 10 7.45 7.45 7.45
234 ROS 120.6 105 112.8 113.4 0.6 0.53% 1,749,530 1,440 480 112.90 113.50 112.90
235 S4A 23 20 21.5 21.6 0.1 0.47% 8,570 21.50 21.60 21.50
236 SAB 280.1 243.5 261.8 266 4.2 1.60% 19,470 1,770 14,090 261.10 266.30 261.10
237 SAM 7.3 6.4 6.9 6.9 0.1 1.02% 145,780 1,348,100 6.85 6.93 6.85
238 SAV 12.2 10.7 11.4 12.0 0.6 4.82% 10 11.95 11.95 11.95
239 SBA 16.9 14.7 15.8 15.8 0.1 0.32% 16,290 90 15.85 15.85 15.60
240 SBT 26.2 22.8 24.5 23.8 -0.7 -2.86% 1,295,220 151,390 24.50 24.50 23.80
241 SBV 52 45.2 48.6 48.7 0.1 0.21% 49,740 20,000 80 48.50 48.90 48.10
242 SC5 31.8 27.7 29.8 27.7 -2.1 -6.89% 61,040 27.70 28 27.70
243 SCD 41.1 35.8 38.4 38.4 0 0% 4,680 37.40 38.40 37.40
244 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
245 SFC 28.9 25.2 27 27 0 0% 0 27 27 27
246 SFG 14.9 13.0 13.9 13.8 -0.1 -0.72% 113,990 13.80 13.80 13.60
247 SFI 35.1 30.6 32.8 32.7 -0.1 -0.30% 1,490 1,440 31 32.70 31
248 SGT 9.0 7.9 8.5 8.7 0.2 2.37% 2,940 1,200 8.90 8.90 8.20
249 SHA 10.9 9.5 10.2 10.6 0.4 3.92% 597,680 6,000 10.20 10.60 10.20
250 SHI 8.7 7.6 8.1 8.5 0.4 5.18% 2,496,040 8.14 8.57 8.14
251 SHP 23.1 20.1 21.6 21.6 0 0% 2,190 21.60 21.60 21.60
252 SII 25.3 22 23.7 23.7 0 0% 0 23.65 23.65 23.65
253 SJD 26.8 23.3 25 25.2 0.2 0.80% 94,770 70,000 5,000 25 25.30 24.90
254 SJF 14.7 12.8 13.8 13.8 0.1 0.36% 134,540 1,000 13.70 13.80 13.70
255 SJS 36.0 31.3 33.6 33.9 0.3 0.74% 862,140 40,000 8,000 34 34.75 33.10
256 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
257 SMA 11.2 9.8 10.5 10 -0.5 -4.76% 8,900 10 10.10 10
258 SMC 24.6 21.4 23 22.9 -0.1 -0.43% 101,170 23.40 23.40 22.90
259 SPM 15.8 13.8 14.8 14.8 0 0% 520 500 14.80 14.80 14.80
260 SRC 14.8 12.9 13.9 13.9 0 0% 70,120 13.85 13.85 13.50
261 SRF 20.3 17.7 19.0 18.9 -0.1 -0.26% 5,140 18.80 19 18.80
262 SSC 68.4 59.6 64 64.2 0.2 0.31% 210 66.40 66.40 64.20
263 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
264 ST8 23 20 21.5 21.5 0 0% 30 21.50 21.50 21.50
265 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
266 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
267 STK 18.3 16.0 17.1 17.5 0.4 2.34% 100 17.50 17.50 17.50
268 STT 10.6 9.2 9.9 9.9 0 0% 0 9.90 9.90 9.90
269 SVC 46 40 43 42.9 -0.1 -0.23% 57,440 190 26,200 43 43 41.55
270 SVI 44.9 39.1 42 42 0 0% 0 42 42 42
271 SVT 9.3 8.1 8.7 8.7 0 0% 0 8.73 8.73 8.73
272 SZL 41.7 36.3 39 39 0 0% 2,540 200 39.80 39.80 38.70
273 TAC 48.8 42.5 45.6 45.6 0 0% 0 45.60 45.60 45.60
274 TBC 27.6 24 25.8 25.4 -0.4 -1.55% 4,460 25.50 25.50 25.40
275 TCD 19.9 17.3 18.6 18.5 -0.1 -0.54% 107,470 107,000 18.50 18.70 18.40
276 TCH 17.8 15.5 16.7 16.5 -0.2 -0.90% 619,820 16.60 16.70 16.40
277 TCL 29.4 25.6 27.5 28.0 0.5 1.64% 4,240 1,060 28 28 27
278 TCM 28.7 25 26.9 26.7 -0.2 -0.56% 392,370 26.85 27 26.60
279 TCO 12.8 11.2 12 12 0 0% 0 360,000 12 12 12
280 TCR 4.1 3.5 3.8 3.9 0.1 2.11% 1,220 3.88 3.88 3.88
281 TCT 57.8 50.4 54.1 54.3 0.2 0.37% 2,540 54.50 54.50 54.30
282 TDC 8.5 7.4 8.0 8.0 0 0% 103,740 7.95 7.96 7.90
283 TDG 15.5 13.5 14.5 14.5 0 0% 343,070 14.50 14.65 14.35
284 TDH 16.2 14.1 15.2 15.2 0 0% 415,470 140,790 15.15 15.30 14.95
285 TDW 25.3 22.0 23.6 22.4 -1.2 -5.08% 390 22.35 23.60 22.35
286 THG 60.2 52.4 56.3 56 -0.3 -0.53% 45,320 56.30 56.70 56
287 THI 41.2 35.9 38.5 38.5 0 0% 0 38.50 38.50 38.50
288 TIC 15.0 13.1 14 14 0 0% 0 0 0 0
289 TIE 7.9 6.9 7.4 7.0 -0.4 -5.14% 10 7.01 7.01 7.01
290 TIP 18.7 16.3 17.5 17.5 0 0% 7,470 16.60 17.50 16.60
291 TIX 41.8 36.4 39.1 36.6 -2.5 -6.39% 260 41.80 41.80 36.60
292 TLG 104.5 90.9 97.7 97.5 -0.2 -0.20% 50 20 96 97.50 96
293 TLH 13.4 11.7 12.5 12.5 -0.1 -0.40% 326,030 12.60 12.60 12.40
294 TMP 33.7 29.3 31.5 31 -0.5 -1.59% 1,450 30.70 31.05 30.60
295 TMS 60.9 53.1 57 58.3 1.3 2.28% 5,940 58.30 58.30 56.10
296 TMT 11.4 10.0 10.7 10.8 0.1 0.93% 5,250 332,840 10.50 10.90 10.45
297 TNA 43.2 37.6 40.4 40.5 0.2 0.37% 19,780 4,200 40.20 41 40.10
298 TNC 12.8 11.2 12.0 12.0 0 0% 0 11.95 11.95 11.95
299 TNI 7.3 6.4 6.8 6.8 -0.0 -0.15% 207,880 6.85 6.86 6.80
300 TNT 4.4 3.8 4.1 4.1 -0.0 -0.98% 63,810 4.08 4.12 4
301 TPC 10.6 9.2 9.9 10.2 0.3 2.53% 52,990 10 10.15 10
302 TRA 124.5 108.3 116.4 114.5 -1.9 -1.63% 6,430 1,000 116 116 114.50
303 TRC 30.4 26.5 28.5 28.8 0.3 1.05% 103,930 28.35 28.80 28.35
304 TS4 8.3 7.2 7.8 7.5 -0.3 -3.35% 3,840 7.80 7.80 7.50
305 TSC 4.6 4.0 4.3 4.3 0.0 0.47% 502,940 4.26 4.38 4.26
306 TTF 7.6 6.6 7.1 7.1 -0.0 -0.14% 77,720 60,000 7.12 7.12 7.05
307 TV1 19.7 17.2 18.4 18.3 -0.1 -0.54% 12,950 18.60 18.90 18.30
308 TVS 11.3 9.8 10.6 10.6 0 0% 6,510 5,000 10.55 10.55 10.40
309 TVT 23.5 20.5 22 22 0 0% 17,230 22 22 22
310 TYA 11.7 10.2 10.9 11 0.1 0.92% 120 30 11.20 11.20 10.65
311 UDC 4.1 3.6 3.8 3.8 -0.0 -0.52% 36,400 3.87 3.87 3.80
312 UIC 40.4 35.2 37.8 37.8 0 0% 2,270 1,570 37.80 38.40 37
313 VAF 12.4 10.8 11.6 11.7 0.1 0.43% 3,090 11.55 11.65 11.55
314 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
315 VCF 214 186 200 200 0 0% 6,180 580 200 200 200
316 VCI 63.5 55.3 59.4 61 1.6 2.69% 489,320 279,720 26,740 59.50 61 59.50
317 VDP 38.3 33.3 35.8 35.3 -0.5 -1.40% 14,060 35.70 36.30 35.30
318 VDS 12.3 10.7 11.5 11.8 0.3 2.17% 5,000 11.75 11.75 11.75
319 VFG 58.8 51.2 55 55 0 0% 0 55 55 55
320 VHC 53.7 46.7 50.2 52 1.8 3.59% 68,310 37,390 2,000 50.20 52 50.20
321 VHG 1.8 1.6 1.7 1.7 0 0% 588,670 1.70 1.71 1.67
322 VIC 58.7 51.1 54.9 55 0.1 0.18% 955,520 492,620 31,280 54.50 55.80 53.90
323 VID 8.3 7.2 7.8 7.8 0.0 0.26% 5,370 7.89 7.89 7.80
324 VIP 7.5 6.5 7.0 7.0 0.0 0.14% 154,390 160 7.09 7.09 6.95
325 VIS 26.8 23.3 25 25.1 0.1 0.40% 64,590 25 25.10 25
326 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
327 VMD 28.9 25.2 27 27 0 0% 0 27 27 27
328 VND 22.4 19.5 21.0 21.0 0 0% 359,990 56,000 21.10 21.20 20.95
329 VNE 8.9 7.8 8.3 8.7 0.4 4.44% 317,600 5,440 8.40 8.90 8.34
330 VNG 15.6 13.6 14.6 14.5 -0.1 -0.34% 106,360 14.60 14.70 14.30
331 VNL 21.6 18.8 20.2 19.1 -1.2 -5.69% 390 300 19.10 19.10 18.80
332 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
333 VNS 18.6 16.2 17.4 17.7 0.3 1.72% 14,110 30 9,570 17.75 18 17.30
334 VOS 1.9 1.7 1.8 1.9 0.1 6.59% 699,510 1.82 1.94 1.81
335 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
336 VPH 14.8 12.9 13.8 13.8 0 0% 159,070 13.80 14.20 13.60
337 VPK 7.4 6.4 6.9 6.9 0 0% 700 6.90 6.90 6.90
338 VPS 21.4 18.6 20 20 0 0% 0 20 20 20
339 VRC 23.3 20.3 21.8 21.5 -0.3 -1.38% 118,600 22.20 22.40 21.50
340 VSC 58.1 50.5 54.3 54.3 0 0% 282,660 1,500 115,000 54.30 54.90 54
341 VSH 18.8 16.4 17.6 17.8 0.2 1.14% 6,680 17.75 17.80 17.60
342 VSI 16.1 14.0 15 15 0 0% 2,000 15 15 15
343 VTB 17.7 15.4 16.6 17.2 0.7 3.93% 6,690 1,040 16.50 17.60 16
344 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.

® 2011 Công Ty Cổ Phần Tư Vấn Đầu Tư Cây Cầu Vàng
Giấy phép số: 43/GP-STTTT
Tư vấn: 0888.468.357