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 28.1 24.5 26.3 26.6 0.3 1.14% 1,327,170 200,000 500,000 809,000 26.45 27.05 26.20
2 AAM 11.2 9.7 10.5 10.5 0.1 0.48% 2,030 10.50 10.50 10.15
3 ABT 36.4 31.7 34 35.5 1.5 4.41% 8,570 130 4,870 33.50 36 33.50
4 ACC 21.4 18.6 20 21.2 1.2 6% 70 21.40 21.40 21
5 ACL 8.7 7.5 8.1 8.3 0.2 2.35% 3,410 1,000 8.20 8.29 8
6 ADS 17.8 15.5 16.7 16.5 -0.2 -0.90% 16,030 16.60 16.60 16.05
7 AGF 7.0 6.1 6.6 6.6 0 0% 3,110 6.56 6.56 6.56
8 AGM 9.2 8.0 8.6 9 0.4 4.41% 200 100 9.10 9.10 8.90
9 AGR 6.0 5.2 5.6 5.6 0 0% 121,650 5.63 5.69 5.59
10 AMD 5.2 4.6 4.9 4.8 -0.1 -1.84% 1,686,690 85,000 4.84 4.89 4.79
11 ANV 24.0 20.9 22.4 21 -1.4 -6.25% 1,034,790 1,500 1,000 22.40 22.50 21
12 APC 61.9 53.9 57.9 53.9 -4 -6.91% 12,520 53.90 53.90 53.90
13 APG 6.5 5.6 6.0 6.0 0.0 0.17% 366,220 800,000 100 6 6.04 5.87
14 ASM 10.8 9.4 10.1 10.8 0.7 6.93% 4,750,840 43,000 29,170 10.05 10.80 10.05
15 ASP 8.2 7.1 7.6 7.7 0.1 0.92% 500 7.70 7.70 7.70
16 AST 89 77.4 83.2 82.9 -0.3 -0.36% 155,190 10,000 4,040 83 83.80 81
17 ATG 2.7 2.3 2.5 2.4 -0.1 -3.23% 50,910 2.45 2.45 2.32
18 BBC 92.5 80.5 86.5 86 -0.5 -0.58% 150 100 87 89 86
19 BCE 6.3 5.5 5.9 5.9 0.0 0.17% 66,420 10,200 5.90 5.94 5.86
20 BCG 6.4 5.6 6 6.2 0.2 3.33% 284,810 39,300 6.14 6.20 6.02
21 BFC 37.1 32.3 34.7 35.2 0.6 1.59% 308,300 34.60 35.30 34.60
22 BHN 149.8 130.2 140 140 0 0% 1,610 10 143 143 138.50
23 BIC 39.4 34.3 36.9 36.5 -0.4 -1.09% 13,110 6,750 10,000 35.05 36.45 35.05
24 BID 41.3 35.9 38.6 39.2 0.6 1.55% 1,980,080 34,420 357,680 38.60 39.20 38
25 BMC 15.6 13.6 14.6 14 -0.6 -4.11% 8,630 500 14.40 14.50 14
26 BMI 36 31.3 33.7 32 -1.7 -4.90% 171,540 34,310 170,000 32.95 33.80 32
27 BMP 83.9 73.1 78.5 75.6 -2.9 -3.69% 674,170 20,000 9,700 117,900 78.50 78.50 75
28 BRC 10.0 8.7 9.3 9.9 0.6 6.45% 100 9.30 9.90 9.30
29 BSI 14.8 12.9 13.8 13.6 -0.2 -1.45% 78,580 200 53,700 13.65 14 13.50
30 BTP 12.3 10.7 11.5 11.3 -0.2 -1.74% 7,180 20 11.70 11.70 11.30
31 BTT 38.4 33.4 35.9 36.5 0.6 1.67% 20 34.10 36.50 34.10
32 BVH 90.5 78.7 84.6 83.8 -0.8 -0.95% 169,620 118,330 38,020 85 85.10 83.20
33 BWE 30.2 26.3 28.2 27.9 -0.3 -1.06% 361,030 28 28.10 27.60
34 C32 39.7 34.6 37.1 37.3 0.2 0.40% 38,820 400 37.40 37.40 36.80
35 C47 12.4 10.8 11.6 12.4 0.8 6.90% 29,470 5,290 12.40 12.40 12.40
36 CAV 55.7 48.5 52.1 52.3 0.2 0.38% 30,200 10,190 52.10 52.90 51.40
37 CCI 16.1 14.0 15 14.5 -0.5 -3.33% 1,940 300 15 15 14.10
38 CCL 5.2 4.5 4.9 4.9 0.0 0.62% 622,150 4,000 4.85 5.05 4.60
39 CDC 18.7 16.3 17.5 17.5 0 0% 150 17.60 18 17.20
40 CDO 1.5 1.3 1.4 1.4 0 0% 85,680 1.43 1.43 1.39
41 CEE 20.9 18.2 19.5 19.4 -0.1 -0.51% 12,950 430,000 19.50 19.50 19
42 CHP 27.1 23.6 25.3 25.1 -0.2 -0.79% 42,220 25.30 25.30 25
43 CIG 2.6 2.2 2.4 2.3 -0.1 -5.44% 24,390 2.39 2.41 2.26
44 CII 36.6 31.9 34.2 33.2 -1.1 -3.07% 1,271,980 250,000 264,400 1,038,370 34.20 34.25 33.10
45 CLC 39.2 34.1 36.6 35.9 -0.7 -1.91% 13,660 30 2,160 36.60 36.60 35.50
46 CLG 4.4 3.9 4.1 4.1 -0.0 -0.73% 80,770 4 4.10 3.99
47 CLL 30.1 26.2 28.1 28 -0.1 -0.36% 8,020 10 28 28 27.50
48 CLW 20.3 17.7 19 19 0 0% 110 19 19.15 19
49 CMG 26 22.6 24.3 25.3 1 4.12% 223,090 76,000 24 25.50 23.60
50 CMT 10.5 9.1 9.8 9.8 0.0 0.41% 600 590 9.84 9.84 9.84
51 CMV 24.6 21.4 23 23 0 0% 0 23 23 23
52 CMX 5.3 4.6 5.0 5 0.1 1.01% 1,300 5 5 5
53 CNG 33.0 28.7 30.8 30.8 0 0% 13,260 30.80 30.80 30.80
54 COM 63.1 54.9 59 59 0 0% 250 250 58.90 59 58.90
55 CSM 16.1 14.0 15 14.8 -0.2 -1.33% 119,880 60,680 15 15.30 14.70
56 CSV 45.6 39.7 42.6 43 0.4 0.94% 30,610 300 650 42.60 43 42
57 CTD 188.1 163.5 175.8 171.9 -3.9 -2.22% 391,200 6,740 244,160 175.50 176.50 171.50
58 CTF 20 17.4 18.7 18.2 -0.5 -2.67% 36,930 11,700 18.80 19 18
59 CTG 35.8 31.2 33.5 35.7 2.3 6.73% 14,039,020 100,000 3,660 33.50 35.70 33.45
60 CTI 38.2 33.3 35.7 34.8 -0.9 -2.52% 938,640 8,810 35.40 35.50 34.55
61 CTS 14.3 12.5 13.4 13.5 0.2 1.12% 220,540 1,760 13.35 13.60 13.35
62 CVT 50.7 44.1 47.4 47.4 0 0% 277,940 1,020 47.20 47.40 46.80
63 D2D 73.1 63.7 68.4 69.1 0.7 1.02% 9,580 68 69.90 68
64 DAG 9.3 8.1 8.7 8.8 0.2 1.73% 58,180 1,000 8.65 9 8.50
65 DAH 4.9 4.3 4.6 4.6 -0.0 -0.22% 157,620 4.45 4.59 4.45
66 DAT 21.3 18.6 19.9 21.2 1.3 6.28% 10 21.15 21.15 21.15
67 DBD 58.3 43.1 50.7 50 -0.7 -1.38% 28,800 50 50.70 50
68 DCL 21.4 18.6 20 20.2 0.2 1% 77,900 20.40 20.50 19.80
69 DCM 13.5 11.8 12.6 12.8 0.2 1.59% 444,680 12.60 12.85 12.60
70 DGW 26.8 23.3 25 25.1 0.1 0.40% 240,140 3,990 900 25 25.30 24.90
71 DHA 31.9 27.8 29.8 29.8 0 0% 22,540 300 29.20 29.85 29.10
72 DHC 46 40 43 41.9 -1.1 -2.56% 13,500 42 42 41.90
73 DHG 105.6 91.8 98.7 98.7 0 0% 111,210 3,910 65,380 98.70 98.70 96.10
74 DHM 3.4 3.0 3.2 3.3 0.1 1.56% 116,590 3.20 3.29 3.19
75 DIC 6.5 5.7 6.1 6.1 0 0% 46,000 200,000 6.05 6.10 6
76 DIG 29.5 25.7 27.6 28 0.4 1.45% 2,037,890 200,000 520,000 502,650 27.60 28.20 27.50
77 DLG 3.7 3.2 3.4 3.3 -0.1 -2.34% 1,140,920 3.41 3.41 3.33
78 DMC 107 93 100 101.6 1.6 1.60% 11,410 10,000 2,600 99.50 103.70 99.50
79 DPG 75.2 55.6 65 62.5 -2.5 -3.85% 84,460 68 68 62.50
80 DPM 24.1 21.0 22.5 22.6 0.1 0.22% 520,840 128,390 131,650 22.50 22.55 22.30
81 DPR 43.3 37.7 40.5 40.5 -0.1 -0.12% 12,980 30 39.60 40.95 39.60
82 DQC 39.6 34.5 37 36.8 -0.2 -0.54% 47,560 20 37 37 36.70
83 DRC 29.0 25.3 27.1 27.9 0.8 2.95% 383,780 181,490 1,600 27.10 27.90 27.10
84 DRH 19.8 17.3 18.5 19.1 0.6 2.97% 1,032,990 1,060,000 5,000 18.40 19.50 18.40
85 DRL 58.2 50.6 54.4 54.4 0 0% 0 54.40 54.40 54.40
86 DSN 61.3 53.3 57.3 57.6 0.3 0.52% 11,400 7,800 57.30 57.70 57.30
87 DTA 8.3 7.3 7.8 8 0.2 2.56% 5,920 7.27 8 7.26
88 DTL 57.7 50.3 54 54.2 0.2 0.37% 150 54.20 54.20 54.20
89 DTT 11.7 10.2 11.0 10.2 -0.8 -6.85% 10 10.20 10.20 10.20
90 DVP 66.3 57.7 62 62.6 0.6 0.97% 80 60 62.90 62.90 62.60
91 DXG 37.1 32.3 34.7 36.5 1.8 5.19% 2,394,680 373,920 68,110 34.20 36.50 34.15
92 DXV 4.7 4.1 4.4 4.7 0.3 6.36% 40 4.21 4.68 4.21
93 E1VFVN30 19.3 16.7 18 18.1 0.1 0.56% 5,630 780,030 520 18 18.10 17.92
94 EIB 16.3 14.2 15.2 15 -0.2 -1.32% 571,240 3,009,407 70,080 15.20 15.20 14.75
95 ELC 14.3 12.5 13.4 13.3 -0.2 -1.12% 91,240 440 13,520 13.40 13.60 13.25
96 EMC 14.3 12.5 13.4 14.3 0.9 6.72% 511,470 14.30 14.30 14.30
97 EVE 19 16.6 17.8 17.9 0.1 0.56% 40,290 7,500 17.70 17.90 17.70
98 EVG 6.2 5.4 5.8 6.2 0.4 6.96% 535,510 100,000 6.15 6.15 6.15
99 FCM 5.9 5.2 5.6 5.8 0.2 3.78% 94,290 5.56 5.78 5.56
100 FCN 23.4 20.4 21.9 22.3 0.4 1.83% 433,990 3,400 22 22.50 21.80
101 FDC 20.3 17.7 19 18.8 -0.3 -1.32% 1,050 18 18.80 18
102 FIT 7.0 6.1 6.5 6.5 -0.0 -0.31% 350,200 172,390 6.50 6.50 6.37
103 FLC 6.2 5.4 5.8 5.8 -0.0 -0.51% 6,382,400 25,000 172,800 5.82 5.84 5.79
104 FMC 32.0 27.9 29.9 32.0 2.1 6.86% 696,270 37,190 30.50 31.95 30.10
105 FPT 65.6 57.2 61.4 60.1 -1.3 -2.12% 4,159,670 850,000 853,150 851,420 61.20 61.20 59.40
106 FTM 13.7 12.0 12.8 13.5 0.7 5.47% 1,877,970 12.85 13.55 12.70
107 FTS 16.7 14.6 15.7 15.7 0 0% 53,900 5,060 15.65 15.65 15.20
108 FUCTVGF1 14.9 13.0 13.9 13.9 0 0% 0 13.90 13.90 13.90
109 FUCVREIT 11.9 10.4 11.1 11.2 0.1 0.45% 4,220 10.50 11.85 10.50
110 FUESSV50 15.8 13.8 14.8 14.8 0.0 0.07% 50,840 4,500 890 14.79 14.80 14.77
111 GAS 124.3 108.1 116.2 115 -1.2 -1.03% 218,290 19,220 920 116.20 116.20 113.90
112 GDT 52.1 45.3 48.7 48.9 0.2 0.31% 1,000 150 260 48.70 48.90 47.70
113 GEX 38.4 33.4 35.9 35.3 -0.7 -1.81% 1,470,480 1,610,000 1,354,510 1,575,310 35.80 35.90 35
114 GIL 46.5 40.5 43.5 43 -0.5 -1.15% 75,520 43.50 43.90 42.50
115 GMC 29.4 25.6 27.5 27.5 0 0% 4,380 20 80 27.05 28 27.05
116 GMD 34.8 30.3 32.5 31.5 -1 -3.08% 1,105,500 100,000 32.50 32.50 31.10
117 GSP 14.8 12.9 13.8 13.6 -0.2 -1.45% 4,120 30 13.30 13.75 13.30
118 GTA 14.6 12.7 13.6 13.5 -0.1 -0.74% 2,650 20 14.15 14.15 13.50
119 GTN 11.6 10.1 10.8 11.3 0.5 4.63% 674,410 10,000 10,000 10.90 11.30 10.80
120 HAG 7.6 6.6 7.1 7.2 0.1 0.85% 6,561,530 1,287,290 6,170 7.09 7.18 6.99
121 HAH 19.2 16.7 17.9 17.9 0 0% 51,310 10,650 810 17.90 17.90 17.70
122 HAI 5.1 4.5 4.8 4.7 -0.1 -2.29% 1,584,190 30,000 4,000 4.70 4.75 4.67
123 HAP 4.2 3.7 3.9 3.9 -0.0 -0.77% 8,480 3.97 3.97 3.89
124 HAR 11.6 10.1 10.8 11.6 0.8 6.94% 1,985,440 10.60 11.55 10.60
125 HAS 10.5 9.1 9.8 9.8 0 0% 130 130 9.79 9.79 9.79
126 HAX 40 34.8 37.4 38 0.6 1.60% 82,910 8,590 36.80 38 36.50
127 HBC 44.6 38.8 41.7 43.1 1.4 3.36% 1,844,960 56,830 42,900 41.50 43.10 40.85
128 HCD 8.9 7.7 8.3 8.3 0 0% 33,480 8.31 8.31 8.20
129 HCM 76.3 66.5 71.4 75.3 3.9 5.46% 343,260 85,470 1,540 71.40 75.50 71.40
130 HDB 45.5 39.6 42.5 42.3 -0.2 -0.47% 1,687,940 556,710 966,010 42.50 42.50 42.05
131 HDC 15.0 13.1 14 13.8 -0.2 -1.43% 95,890 13.80 13.80 13.70
132 HDG 51.8 45.2 48.5 48.9 0.4 0.82% 73,540 700 48.50 49.10 48.50
133 HHS 4.4 3.8 4.1 4.1 0.1 1.72% 884,300 735,000 4.15 4.16 4.07
134 HID 3.8 3.3 3.6 3.6 0.0 0.56% 65,540 3,000 3.58 3.69 3.51
135 HII 27.3 23.8 25.5 24.3 -1.2 -4.71% 182,170 25.70 26.60 24.30
136 HLG 10.6 9.2 9.9 10.4 0.5 5.26% 10,640 1,500 9.87 10.40 9.80
137 HMC 15.9 13.9 14.9 14.9 0 0% 36,340 990 14.85 15 14.75
138 HNG 8.9 7.7 8.3 8.4 0.1 1.20% 4,057,200 8,000 8.30 8.40 8.17
139 HOT 16.9 14.7 15.8 16.9 1.1 6.98% 10 16.85 16.85 16.85
140 HPG 66.3 57.7 62 61.5 -0.5 -0.81% 2,925,900 927,460 582,750 61.90 62 61.20
141 HQC 2.5 2.2 2.3 2.3 0 0% 5,192,010 40,000 2.31 2.33 2.28
142 HRC 29.9 26.0 27.9 27.1 -0.8 -2.87% 3,000 27.10 27.10 27.10
143 HSG 25.2 22.0 23.6 24.3 0.7 2.97% 3,393,420 287,030 1,722,680 23.50 24.40 23.20
144 HT1 15.5 13.5 14.5 15 0.5 3.45% 115,820 50,000 14.65 15.10 14.50
145 HTI 16.8 14.7 15.7 15.6 -0.1 -0.64% 50,650 2,000 6,500 15.50 15.80 15.30
146 HTL 34.0 29.6 31.8 29.6 -2.2 -6.77% 3,770 10 360 31.75 31.75 29.60
147 HTT 3.4 3.0 3.2 3.2 0.0 0.32% 36,850 3.17 3.18 3.05
148 HTV 17.3 15.1 16.2 16.2 0 0% 210 100,000 10 16.90 16.90 16.20
149 HU1 9.1 7.9 8.5 8.5 0.0 0.12% 400 8.50 8.50 8.50
150 HU3 12.7 11.1 11.9 11.8 -0.1 -0.84% 4,000 11.90 11.90 11.80
151 HVG 6.2 5.4 5.8 6.1 0.3 5.91% 1,073,620 6.15 6.15 5.98
152 HVX 4.0 3.5 3.7 4.0 0.3 6.76% 690 3.95 3.95 3.95
153 IBC 29.1 25.3 27.2 27.5 0.3 1.10% 204,280 27.30 27.50 27.15
154 ICF 2.1 1.9 2 1.9 -0.1 -5% 5,310 2 2 1.90
155 IDI 16.2 14.1 15.1 16.2 1.1 6.95% 11,084,110 15.15 16.15 15.15
156 IJC 9.8 8.5 9.1 9.2 0.1 0.66% 180,480 9.20 9.20 9.10
157 IMP 67.9 59.1 63.5 63 -0.5 -0.79% 12,500 63 63 63
158 ITA 3.3 2.9 3.1 3.1 0 0% 1,471,080 15,440 3.09 3.12 3.05
159 ITC 15.3 13.3 14.3 14.6 0.3 2.10% 26,020 1,500 14.50 15 14.30
160 ITD 12.0 10.5 11.2 11.3 0.1 0.45% 28,060 11.20 11.30 11.10
161 JVC 5.1 4.5 4.8 4.8 -0.0 -0.21% 578,720 19,000 18,890 4.88 4.88 4.75
162 KAC 15.6 13.6 14.6 15.6 1 6.85% 200 15.60 15.60 15.60
163 KBC 14.2 12.4 13.3 13.9 0.6 4.53% 7,988,280 1,053,980 1,265,370 13.25 13.95 13.20
164 KDC 42.7 37.2 39.9 40.2 0.3 0.75% 122,430 38,670 23,720 40.50 40.50 39.60
165 KDH 38.3 33.3 35.8 36 0.2 0.56% 240,040 100,000 278,210 100,200 35.20 36.20 35.20
166 KHP 10.7 9.3 10 10.1 0.1 0.50% 2,500 130 9.60 10.20 9.60
167 KMR 4.6 4 4.3 4.1 -0.2 -4.65% 38,010 4.26 4.27 4.01
168 KPF 34.8 30.3 32.5 32.5 0 0% 26,450 31.50 33.50 30.25
169 KSA 0 0 0.8 0.8 0 0% 328,910 0.83 0.83 0.81
170 KSB 44.7 38.9 41.8 41.1 -0.7 -1.67% 157,540 1,510 41.10 41.70 41.10
171 KSH 2.0 1.8 1.9 1.9 -0.0 -0.53% 69,990 1.89 1.89 1.80
172 L10 18.4 16 17.2 16.1 -1.1 -6.40% 3,320 17.10 17.60 16.10
173 LAF 11.8 10.3 11 10.9 -0.1 -0.91% 40 10.90 10.90 10.90
174 LBM 36.2 31.5 33.8 33.8 0 0% 450 450 35 35.50 33.80
175 LCG 10.7 9.3 10 10 0 0% 104,540 10 10 9.92
176 LCM 0 0 1.0 1.0 0 0% 5,290 0.94 0.98 0.94
177 LDG 27.1 23.6 25.3 25.5 0.2 0.79% 867,340 7,110 25.30 25.50 24.80
178 LEC 20.3 17.7 19 19.0 -0.1 -0.26% 1,020 19 19 18.95
179 LGC 21.2 18.5 19.9 18.6 -1.3 -6.55% 70 18.60 18.60 18.55
180 LGL 10.9 9.5 10.2 9.9 -0.3 -2.65% 14,530 10 10.15 9.90
181 LHG 24.0 20.9 22.4 23.3 0.9 4.02% 583,530 7,640 22 23.30 22
182 LIX 51.7 45.1 48.4 48.5 0.1 0.21% 10,600 3,110 1,700 48.90 48.90 48.40
183 LM8 24.9 21.7 23.3 22.5 -0.8 -3.23% 4,120 630 23.15 24.85 22.50
184 LSS 10.5 9.2 9.9 9.8 -0.0 -0.10% 7,950 22,000 9.82 9.87 9.80
185 MBB 36.2 31.5 33.8 34.7 0.9 2.66% 6,110,910 1,500,000 1,500,000 1,500,000 33.80 34.70 33.60
186 MCG 3.6 3.2 3.4 3.6 0.2 5.57% 22,580 3.40 3.63 3.40
187 MCP 26.9 23.4 25.2 25.2 0 0% 0 25.15 25.15 25.15
188 MDG 14.2 12.4 13.3 13 -0.3 -1.89% 5,250 13 13 13
189 MHC 6.5 5.6 6.1 6.1 0.1 1.32% 56,780 31,500 6.15 6.15 6
190 MSN 101.8 88.6 95.2 95 -0.2 -0.21% 263,070 130,000 231,700 34,980 95.20 95.20 93.50
191 MWG 125.1 108.9 117 116 -1 -0.85% 219,390 117 117.10 115.50
192 NAF 17.8 15.5 16.6 16 -0.6 -3.61% 57,410 1,070 13,990 16.60 16.70 15.90
193 NAV 6.3 5.5 5.9 5.6 -0.3 -5.61% 15,000 14,990 5.70 5.70 5.55
194 NBB 27.3 23.8 25.5 25.4 -0.1 -0.39% 403,180 25.50 25.50 24.50
195 NCT 106.4 92.6 99.5 100 0.5 0.50% 8,520 1,000 4,140 99.50 100 99.50
196 NKG 34.2 29.8 32 31.4 -0.6 -1.88% 446,200 30,470 1,000 32 32 31.10
197 NLG 37 32.2 34.6 34.9 0.3 0.87% 128,370 20,020 35.10 35.10 34.60
198 NNC 56.2 49.0 52.6 52.6 0 0% 43,450 280 52.70 52.70 52.60
199 NSC 120.9 105.1 113 113 0 0% 260 130 113 113 111
200 NT2 31.4 27.3 29.3 31 1.7 5.80% 138,520 34,980 29.30 31 29.20
201 NTL 10.1 8.8 9.4 9.5 0.1 0.96% 160,270 9.41 9.54 9.41
202 NVL 85.2 74.2 79.7 78.8 -0.9 -1.13% 2,841,080 790,000 7,960 14,830 79 79.70 78.80
203 NVT 4.4 3.8 4.1 4.4 0.3 6.86% 122,050 4.02 4.36 4.02
204 OGC 2.2 1.9 2.1 2.0 -0.0 -1.46% 956,920 5,710 2.02 2.05 2
205 OPC 63.6 55.4 59.5 59 -0.5 -0.84% 590 50,000 100 59.50 59.50 59
206 PAC 48.5 42.2 45.3 47 1.7 3.75% 71,160 28,000 8,110 45.30 47 44.80
207 PAN 72.7 63.3 68 65.9 -2.1 -3.09% 302,100 108,100 67 68 65.60
208 PC1 36.8 32 34.4 34.4 0 0% 238,420 1,000,000 1,015,220 1,000,000 34.10 34.75 34.10
209 PDN 95.5 83.1 89.3 85.5 -3.8 -4.26% 1,310 10 140 87.90 88 85.50
210 PDR 43.9 38.2 41 40.9 -0.1 -0.24% 1,622,970 50 50,360 41 41.20 40.30
211 PET 11.4 10.0 10.7 10.5 -0.2 -1.87% 257,350 2,000 260 10.70 10.70 10.40
212 PGC 18.6 16.2 17.4 17.4 0 0% 8,220 5,100 17.60 17.60 17.05
213 PGD 42.6 37.1 39.8 39.8 0 0% 150 20 39 39.80 38.80
214 PGI 21.1 18.4 19.8 19.8 0.1 0.25% 269,650 1,000 268,650 19.80 19.80 19.60
215 PHR 52.6 45.8 49.2 48.5 -0.7 -1.42% 295,890 1,850 98,670 49.20 49.20 48
216 PIT 7.0 6.1 6.5 6.7 0.2 2.92% 10 6.70 6.70 6.70
217 PJT 13.1 11.4 12.3 12.3 0 0% 470 380 12.95 12.95 11.60
218 PLP 23.9 20.8 22.3 22.5 0.2 0.90% 4,660 22.30 22.50 22.30
219 PLX 88.1 76.7 82.4 81.5 -0.9 -1.09% 932,770 47,040 123,480 82.90 83.30 79.70
220 PME 89.3 77.7 83.5 83.4 -0.1 -0.12% 6,280 83 83.70 83
221 PMG 23.9 20.8 22.3 22.4 0.1 0.22% 154,270 22.30 22.35 22.15
222 PNC 18.8 16.4 17.6 17 -0.6 -3.41% 5,950 17 17.90 17
223 PNJ 184.7 160.7 172.7 171.3 -1.4 -0.81% 182,720 172.40 172.50 169.90
224 POM 20 17.4 18.7 18.6 -0.1 -0.53% 28,530 18.70 18.70 18.30
225 PPC 20.1 17.5 18.8 19.3 0.5 2.66% 75,200 16,630 18.80 19.45 18.80
226 PPI 1.8 1.6 1.7 1.7 -0.0 -0.60% 178,580 1.73 1.73 1.65
227 PTB 134.8 117.2 126 125.5 -0.5 -0.40% 84,910 1,050 126.50 126.50 124.30
228 PTC 6.5 5.7 6.1 6.1 0 0% 0 6.10 6.10 6.10
229 PTL 3.9 3.4 3.6 3.8 0.2 5% 3,960 1,000 3.84 3.84 3.55
230 PVD 23 20 21.5 20.7 -0.8 -3.72% 2,806,980 35,510 319,290 21.50 21.50 20
231 PVT 20.0 17.4 18.7 18.9 0.3 1.34% 662,810 470,370 316,650 18.50 18.90 18.20
232 PXI 2.3 2 2.1 2.3 0.1 5.61% 450 10 2.28 2.28 2.16
233 PXS 8.2 7.1 7.6 7.5 -0.1 -1.57% 291,580 1,000 2,000 7.60 7.75 7.45
234 PXT 4.2 3.6 3.9 4.0 0.1 2.05% 42,700 3,800 4.12 4.12 3.80
235 QBS 6.7 5.9 6.3 6.1 -0.2 -2.87% 49,210 6.27 6.27 6.02
236 QCG 14.2 12.4 13.3 13.3 0 0% 935,430 13.30 13.30 13
237 RAL 144.4 125.6 135 135 0 0% 9,420 200 135 137 134.50
238 RDP 22.6 19.7 21.1 22 0.9 4.27% 6,190 21 22 21
239 REE 42.7 37.2 39.9 39.9 0 0% 1,187,080 40 40.10 39.45
240 RIC 7.4 6.4 6.9 6.5 -0.5 -6.52% 4,660 7.38 7.38 6.45
241 ROS 148.3 128.9 138.6 138.6 0 0% 1,043,120 10 50 138.60 139 135.50
242 S4A 26.5 23.1 24.8 25.2 0.4 1.61% 1,300 25.20 25.20 25.20
243 SAB 235.6 204.8 220.2 217 -3.2 -1.45% 100,580 16,480 26,860 221 221 215.50
244 SAM 8.1 7.0 7.5 7.7 0.2 2.12% 1,455,200 603,730 7.57 7.70 7.48
245 SAV 10.9 9.4 10.2 10 -0.2 -1.48% 30 10.45 10.45 10
246 SBA 17 14.8 15.9 15.9 0 0% 21,350 15.90 15.90 14.80
247 SBT 18.2 15.9 17 18.2 1.2 6.76% 10,852,130 50,200 29,370 78,180 17.15 18.15 16.65
248 SBV 36.3 31.6 33.9 33.2 -0.7 -2.06% 11,900 11,880 4,400 33.90 33.90 33.10
249 SC5 24.6 21.4 23 24 1 4.35% 9,560 23.90 24 23.80
250 SCD 28.8 25.1 26.9 26.7 -0.2 -0.74% 4,910 2,890 25.15 26.80 25.05
251 SCR 12.9 11.3 12.1 12.1 0.1 0.41% 3,738,340 5,000 12.05 12.20 11.90
252 SFC 26.2 22.8 24.5 24.5 0 0% 0 24.50 24.50 24.50
253 SFG 14.1 12.3 13.2 13.2 0 0% 1,820 12.95 13.20 12.85
254 SFI 31.1 27.1 29.1 29 -0.1 -0.17% 2,610 50 29.70 29.70 28
255 SGR 32.1 27.9 30 29.8 -0.2 -0.67% 31,660 500 30 30 27.90
256 SGT 7.0 6.1 6.5 6.7 0.2 3.22% 12,620 120 6.60 6.84 6.56
257 SHA 7.8 6.8 7.3 7.3 0 0% 98,890 7.28 7.28 7.27
258 SHI 7.1 6.1 6.6 6.5 -0.1 -1.82% 120,880 6.57 6.57 6.43
259 SHP 24.4 21.3 22.8 22.9 0.1 0.44% 19,260 7,720 22.80 22.90 22.80
260 SII 22.8 19.9 21.3 19.9 -1.4 -6.57% 100 19.90 19.90 19.90
261 SJD 24.9 21.7 23.3 23.3 0 0% 72,280 20 45,520 23.50 23.50 23.10
262 SJF 16.4 14.3 15.4 15.3 -0.1 -0.65% 115,540 15.30 15.40 15.20
263 SJS 33.9 29.5 31.7 30.4 -1.4 -4.26% 128,370 50,000 31.20 31.85 30.05
264 SKG 29.1 25.3 27.2 27.4 0.3 0.92% 84,040 18,080 25,000 27.30 27.45 26.55
265 SMA 12.8 11.2 12 11.3 -0.7 -5.83% 1,810 11.50 11.50 11.30
266 SMC 30.1 26.2 28.1 28.1 0 0% 15,230 530 28.20 28.30 27.90
267 SPM 16.2 14.1 15.1 15.4 0.3 1.66% 40 10 15.35 15.35 15.35
268 SRC 15.7 13.7 14.7 14.8 0.2 1.02% 8,180 14.90 14.90 14.40
269 SRF 19.7 17.2 18.4 18.5 0.1 0.54% 12,630 6,600 18.50 18.65 18.50
270 SSC 73.7 64.1 68.9 68.2 -0.7 -1.02% 250 64.30 68.20 64.30
271 SSI 41.1 35.8 38.4 39.5 1.1 2.86% 5,269,610 156,550 318,730 38.60 39.50 38.30
272 ST8 20.3 17.7 19 19 0 0% 10,220 18.80 19 18.80
273 STB 17.1 14.9 16.0 16.1 0.2 0.94% 11,565,610 477,360 90,180 16 16.20 15.90
274 STG 21.8 19 20.4 20.5 0.1 0.49% 43,190 500 20.50 20.50 20.20
275 STK 17.4 15.2 16.3 16.5 0.2 0.92% 63,680 20,000 50,000 16.30 16.45 16
276 STT 9.8 8.6 9.2 9.2 0 0% 0 9.20 9.20 9.20
277 SVC 51.3 44.7 48 47 -1 -2.08% 19,470 47.10 47.50 46
278 SVI 49.2 42.8 46 49 3 6.52% 25,030 898,000 46 49 46
279 SVT 6.9 6.0 6.4 6 -0.4 -6.54% 60 6.42 6.42 5.98
280 SZL 37.3 32.5 34.9 34.9 0 0% 3,120 70 34.10 34.90 34
281 TAC 54.5 47.5 51 51.5 0.5 0.98% 110 51.50 51.50 50.80
282 TBC 26.8 23.3 25 25 0 0% 0 25 25 25
283 TCD 18.7 16.3 17.5 17.6 0.1 0.57% 279,060 17.50 18.70 16.80
284 TCH 23.1 20.1 21.6 21.8 0.2 0.69% 1,692,590 1,920 10 21.65 21.95 21.50
285 TCL 29.4 25.6 27.5 27.5 0 0% 30 10 28 28 27.50
286 TCM 29.0 25.3 27.1 26.7 -0.4 -1.48% 436,010 27.40 27.40 26.50
287 TCO 13.2 11.5 12.3 12.3 0 0% 0 12.30 12.30 12.30
288 TCR 3.6 3.1 3.3 3.3 0.0 0.60% 45,150 21,690 3.49 3.54 3.34
289 TCT 74.9 65.1 70 70.9 0.9 1.29% 12,110 8,800 70 70.90 70
290 TDC 9 7.8 8.4 8.7 0.2 2.73% 269,100 8.50 8.80 8.43
291 TDG 13.3 11.6 12.4 12.4 0 0% 459,400 12.50 12.50 12
292 TDH 16.6 14.5 15.6 15.7 0.2 0.96% 705,260 1,000 28,630 15.55 15.80 15.50
293 TDW 22.3 19.4 20.8 19.6 -1.2 -5.77% 200 19.55 20 19.55
294 TEG 9.8 8.6 9.2 9.4 0.2 2.17% 135,960 240 9.15 9.40 8.90
295 THG 40.7 35.4 38 38 0 0% 3,590 38.70 38.70 38
296 THI 42.8 37.2 40 40.5 0.5 1.25% 21,220 500 40 40.50 40
297 TIE 10.3 8.9 9.6 9.6 0 0% 300 300 10 9.60 9.60 9.60
298 TIP 16.4 14.3 15.4 15.5 0.2 0.98% 410 15.50 15.50 15.50
299 TIX 34.8 30.3 32.5 32.5 0 0% 0 32.50 32.50 32.50
300 TLD 23.5 20.5 22 23.5 1.5 6.82% 2,007,600 22.15 23.50 22.05
301 TLG 107.8 93.8 100.8 100.4 -0.4 -0.40% 880 520 590 100.80 100.80 97.10
302 TLH 13.1 11.4 12.3 12 -0.3 -2.04% 750,380 19,090 12.20 12.35 11.85
303 TMP 35.8 31.2 33.5 33.5 0 0% 0 33.50 33.50 33.50
304 TMS 43.9 38.2 41 43 2 4.88% 9,260 10 42.50 43.85 41
305 TMT 8.6 7.4 8 8.5 0.5 6.25% 1,840 100 8 8.50 8
306 TNA 40.7 35.4 38 38 0 0% 7,100 320 38.50 38.50 37.90
307 TNC 13.9 12.1 13 12.9 -0.1 -0.77% 37,500 12.50 12.90 12.40
308 TNI 7.2 6.3 6.7 6.6 -0.1 -1.79% 515,750 6.72 6.75 6.50
309 TNT 2.9 2.5 2.7 2.7 0.0 0.75% 62,870 2.69 2.69 2.62
310 TPC 10.7 9.3 10 10 0 0% 10,100 10 10.10 10
311 TRA 112.8 98.2 105.5 108 2.5 2.37% 3,370 10 800 105.50 108 105.50
312 TRC 31 27 29 29 0 0% 54,120 580 29 29 28.85
313 TS4 8.4 7.3 7.9 7.9 0.0 0.51% 194,970 7.70 7.90 7.60
314 TSC 2.8 2.4 2.6 2.5 -0.1 -3.44% 825,100 2.61 2.62 2.50
315 TTF 6.7 5.9 6.3 6.3 0.0 0.32% 237,040 6.30 6.45 6.30
316 TV1 19.0 16.6 17.8 17.5 -0.3 -1.69% 140 17.95 17.95 17.45
317 TVS 14.2 12.4 13.3 13.2 -0.1 -0.38% 27,810 9,000 13.10 13.20 12.80
318 TVT 24.4 21.3 22.8 22.7 -0.1 -0.44% 1,120 22.80 22.80 22.10
319 TYA 12.4 10.8 11.6 11.5 -0.1 -0.86% 4,950 730 11.50 11.60 11.15
320 UDC 3.9 3.4 3.6 3.6 0 0% 10,580 3.64 3.65 3.64
321 UIC 31.6 27.5 29.5 29.8 0.3 1.02% 24,770 9,560 24,530 31 31 29
322 VAF 11.0 9.5 10.3 10.2 -0.1 -0.49% 1,610 10.80 10.95 10.20
323 VCB 77 67 72 72 0 0% 2,146,470 61,740 800,300 72 72.60 70.60
324 VCF 197.9 172.1 185 183 -2 -1.08% 1,340 50 185 186 183
325 VCI 96.7 84.1 90.4 90.5 0.1 0.11% 21,580 910 100 90 90.50 88
326 VDP 38.7 33.7 36.2 36.2 0.1 0.14% 1,080 220 36.20 36.40 35.95
327 VDS 15.2 13.3 14.2 14.2 0 0% 251,000 14.25 14.35 14.15
328 VFG 34.5 30.0 32.2 32.3 0.1 0.31% 13,440 10 4,920 32 32.50 31.50
329 VHC 58.2 50.6 54.4 57.2 2.8 5.15% 489,140 276,320 109,330 54.40 57.20 54.40
330 VHG 1.1 1.0 1.0 1.0 0 0% 260,010 1,000 1.03 1.03 1
331 VIC 107 93 100 102.6 2.6 2.60% 1,364,520 647,620 82,600 100 102.90 99.90
332 VID 12.0 10.5 11.2 12.0 0.8 6.70% 191,210 11.20 11.95 11.20
333 VIP 7.7 6.7 7.2 7.1 -0.2 -2.22% 65,690 7.37 7.37 7.05
334 VIS 36.9 32.1 34.5 34.5 0.1 0.15% 44,300 34.45 34.50 34.35
335 VJC 224.5 195.3 209.9 206 -3.9 -1.86% 931,120 161,000 363,890 253,530 209.90 210.50 201
336 VMD 22.5 19.6 21 20.8 -0.3 -1.19% 480 480 20.75 20.75 20.75
337 VND 28.9 25.2 27 27.4 0.4 1.48% 850,470 22,200 83,000 27.30 27.45 26.90
338 VNE 7.1 6.2 6.6 7.1 0.5 6.94% 2,877,350 6.75 7.09 6.60
339 VNG 18.1 15.8 16.9 17.0 0.1 0.30% 224,500 70 16.95 17 16.80
340 VNL 23.8 20.7 22.2 20.7 -1.6 -6.98% 10 10 20.65 20.65 20.65
341 VNM 220.4 191.6 206 210 4 1.94% 1,265,790 349,980 1,133,270 997,340 206 211 206
342 VNS 15.5 13.5 14.5 14.5 0 0% 43,760 10 10,700 14.40 14.50 14.25
343 VOS 3.1 2.7 2.9 3 0.1 2.74% 2,629,050 30,000 3.12 3.12 2.92
344 VPB 67.3 58.5 62.9 64.2 1.3 2.07% 4,148,500 3,205,900 62.80 64.20 61.60
345 VPD 15.5 13.5 14.5 14.8 0.3 2.07% 20 14.80 14.80 14.80
346 VPG 21.1 18.4 19.7 19.7 0 0% 44,830 19.70 19.90 19.50
347 VPH 10 8.7 9.4 9.4 0.0 0.11% 54,860 9.40 9.44 9.27
348 VPK 6.7 5.9 6.3 5.9 -0.4 -6.05% 890 890 5.90 5.90 5.90
349 VPS 18.8 16.4 17.6 17.1 -0.5 -2.56% 860 850 17.10 17.10 17.10
350 VRC 21.4 18.6 20 19.9 -0.1 -0.50% 290,710 20 20 19.60
351 VRE 59.7 51.9 55.8 55.8 0 0% 5,678,180 1,346,460 5,484,890 1,639,030 56 56 54.90
352 VSC 48.2 41.9 45 45.4 0.4 0.89% 493,090 300,000 3,570 45 45.80 44.50
353 VSH 19 16.6 17.8 17.5 -0.3 -1.69% 59,490 44,860 17.80 17.80 17.50
354 VSI 28.5 24.8 26.7 26.5 -0.2 -0.56% 2,450 26.60 27 25
355 VTB 18.2 15.9 17 17.3 0.3 1.47% 350 340 17.30 17.30 16.25
356 VTO 9.4 8.1 8.7 8.6 -0.1 -1.26% 34,980 8.74 8.74 8.62

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