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 35.1 0.3 0.86% 2,577,230 17,010 34.95 35.60 34.50
2 AAM 11 9.6 10.3 10.3 0 0% 10 10 10.30 10.30 10.30
3 ABT 38.5 33.5 36.0 36.0 0 0% 420 120 36.25 36.25 34.40
4 ACC 26.6 23.2 24.9 24.7 -0.2 -0.60% 520 30 23.40 24.90 23.40
5 ACL 8.9 7.7 8.3 8.6 0.3 3.01% 30 8.50 8.55 8.50
6 ADS 20.7 18.0 19.3 19.2 -0.2 -0.78% 92,620 19.15 19.30 19
7 AGF 10.2 8.8 9.5 8.9 -0.6 -6.01% 100 8.92 8.92 8.92
8 AGM 9.8 8.5 9.1 9.2 0.1 0.88% 1,330 9.12 9.40 8.51
9 AGR 6 5.2 5.6 5.6 0 0% 346,310 5.60 5.64 5.58
10 AMD 11.8 10.3 11.1 11 -0.1 -0.45% 560,020 11 11.05 10.90
11 ANV 8 7.0 7.5 7.7 0.2 2.94% 199,580 1,500 7.48 7.74 7.45
12 APC 40 34.8 37.4 37.2 -0.2 -0.53% 32,080 37.15 38 37.15
13 APG 6.7 5.9 6.3 6.3 -0.0 -0.16% 512,550 6.30 6.30 6.10
14 ASM 12.9 11.3 12.1 12.5 0.4 3.31% 6,557,040 20 12.10 12.80 12.10
15 ASP 7.5 6.5 7 7.0 -0.1 -0.71% 193,840 7 7.05 6.81
16 ATG 4.1 3.6 3.8 3.9 0.0 0.79% 114,580 3.89 3.90 3.79
17 BBC 122.8 106.8 114.8 114.8 0 0% 0 114.80 114.80 114.80
18 BCE 6.2 5.4 5.8 5.9 0.1 0.86% 10,630 2,200 2,000 5.84 5.88 5.84
19 BCG 7.8 6.8 7.3 7.3 0.0 0.27% 394,790 500 7.26 7.38 7.26
20 BCI 32.1 27.9 30 30 0 0% 17,420 29.90 30 29.80
21 BFC 42.8 37.2 40 40 0 0% 106,720 50,000 40 40.35 39.80
22 BGM 0 0 0.9 0.9 0 0% 0 0 0 0
23 BHN 105.1 91.5 98.3 100.3 2 2.03% 103,610 23,600 17,270 103.90 103.90 98.50
24 BHS 0 0 21.7 21.7 0 0% 0 0 0 0
25 BIC 37.7 32.8 35.2 35.2 0 0% 9,360 9,300 60 35.20 35.30 34.80
26 BID 21.9 19.1 20.5 20.5 0 0% 865,900 620 29,700 20.65 20.70 20.35
27 BMC 17.7 15.4 16.5 16.3 -0.3 -1.52% 22,670 2,540 16.20 16.25 16
28 BMI 31.0 27.0 29.0 29.4 0.4 1.38% 10 29.35 29.35 29.35
29 BMP 75.7 65.9 70.8 75.7 4.9 6.92% 987,590 2,710 235,640 72 75.70 71.90
30 BRC 12.0 10.5 11.2 11.4 0.2 1.34% 150 11.35 11.35 11.35
31 BSI 16.4 14.3 15.3 14.9 -0.4 -2.61% 48,480 15.10 15.50 14.90
32 BTP 12.6 11.0 11.8 11.8 0 0% 21,250 20,280 11.75 11.75 11.75
33 BTT 39.6 34.5 37 38 1 2.70% 730 34.45 38 34.45
34 BVH 60.5 52.7 56.6 56.4 -0.2 -0.35% 148,220 25,230 1,940 56.60 56.70 56
35 BWE 27.8 24.2 26 26.5 0.5 1.92% 585,880 20,000 26.75 27 25.70
36 C32 38.7 33.7 36.2 36.6 0.4 1.10% 122,730 36.30 37 36.25
37 C47 24.0 20.9 22.4 22 -0.4 -1.79% 76,420 22.40 22.40 21.70
38 CAV 57.5 50.1 53.8 54 0.2 0.37% 43,850 100 53 54 52.30
39 CCI 16.3 14.2 15.3 16 0.8 4.92% 100 16 16 16
40 CCL 5.5 4.8 5.1 5.0 -0.1 -2.54% 399,120 5 5.15 4.96
41 CDC 19 16.6 17.8 17.5 -0.3 -1.69% 22,850 17.50 18 17.50
42 CDO 4.0 3.5 3.7 3.7 0 0% 213,530 3.71 3.74 3.67
43 CEE 26.8 23.3 25 25 0 0% 11,620 25 25 24.80
44 CHP 28 24.4 26.2 26 -0.2 -0.76% 109,780 26.20 26.40 25.80
45 CIG 3.1 2.7 2.9 2.7 -0.2 -6.90% 10,420 2.70 2.85 2.70
46 CII 34.8 30.3 32.6 32.4 -0.2 -0.46% 741,180 123,870 21,090 32.70 32.70 32.25
47 CLC 73.5 63.9 68.7 73.5 4.8 6.99% 16,240 980 7,700 66.60 73.50 66.60
48 CLG 6.3 5.5 5.9 5.8 -0.1 -0.85% 5,820 5.92 5.92 5.50
49 CLL 28.9 25.2 27 27 0 0% 0 27 27 27
50 CLW 20.3 17.7 19 19 0 0% 0 19 19 19
51 CMG 18.1 15.8 16.9 16.8 -0.1 -0.59% 35,460 16.90 17.10 16.80
52 CMT 11.1 9.6 10.4 9.6 -0.7 -6.96% 1,010 9.63 9.63 9.63
53 CMV 19.8 17.3 18.5 18.5 0 0% 0 18.50 18.50 18.50
54 CMX 4.8 4.2 4.5 4.4 -0.1 -2.01% 4,070 4.47 4.58 4.38
55 CNG 30.0 26.1 28 28.3 0.3 0.89% 14,620 28.50 28.50 28
56 COM 58.8 51.2 56 53 -3 -5.36% 1,380 55 55 53
57 CSM 16.5 14.4 15.5 15.5 0.1 0.32% 137,390 20 15.50 15.50 15.30
58 CSV 36.8 32 34.4 35 0.6 1.74% 63,530 34.40 35 33.60
59 CTD 223.6 194.4 209 211 2 0.96% 96,930 67,570 1,650 209 211 207.60
60 CTF 31.5 27.4 29.4 29 -0.4 -1.36% 10,200 29.50 29.50 29
61 CTG 20.0 17.4 18.7 18.6 -0.1 -0.27% 1,068,550 258,830 463,160 18.65 18.75 18.55
62 CTI 30.6 26.6 28.6 28.5 -0.1 -0.35% 256,280 74,380 28.60 28.85 28.45
63 CTS 12.3 10.7 11.5 11.8 0.3 2.17% 334,080 66,810 11.50 11.85 11.50
64 D2D 49.4 43 46.2 45.9 -0.3 -0.65% 10,070 45.90 45.90 43.90
65 DAG 13.8 12 12.9 12.9 0 0% 277,240 12.90 13 12.80
66 DAH 6.0 5.3 5.6 5.7 0.0 0.18% 202,860 5.68 5.68 5.60
67 DAT 34.9 30.4 32.7 32.7 0 0% 0 32.65 32.65 32.65
68 DCL 25.6 22.3 23.9 23.7 -0.2 -0.84% 140,120 40 24 24 23.60
69 DCM 14.4 12.6 13.5 13.5 0 0% 776,640 13.45 13.50 13.40
70 DGW 17 14.8 15.9 15.8 -0.1 -0.63% 173,570 15.90 16 15.80
71 DHA 38.0 33.1 35.5 36.9 1.4 3.80% 64,560 35.50 36.85 35.50
72 DHC 35.6 31 33.3 33.6 0.3 0.90% 61,110 20 2,000 33.50 35 33.50
73 DHG 113.4 98.6 106 107.9 1.9 1.79% 100,390 45,000 58,400 45,000 107.40 107.90 106.50
74 DHM 5.1 4.4 4.8 4.8 0.0 0.42% 113,860 4.80 4.82 4.78
75 DIC 6.7 5.8 6.3 6.2 -0.1 -0.80% 92,470 6.20 6.35 6.20
76 DIG 16.6 14.5 15.5 15.5 0 0% 220,030 45,000 15.50 15.65 15.40
77 DLG 4.3 3.8 4.1 4.1 0.0 0.74% 819,520 1,350 4.09 4.09 4.04
78 DMC 115.5 100.5 108 107.1 -0.9 -0.83% 1,810 1,190 70 108 108.20 104.50
79 DPM 24.3 21.2 22.8 22.7 -0.1 -0.44% 897,920 137,530 8,400 22.75 22.90 22.60
80 DPR 47.4 41.2 44.3 44.3 0 0% 41,890 500 830 44.40 44.65 44.10
81 DQC 39.9 34.7 37.3 36.8 -0.5 -1.21% 138,690 8,850 50,150 37.50 37.50 36.60
82 DRC 25.4 22.1 23.7 24 0.3 1.27% 242,890 2,500 70,000 23.65 24.30 23.55
83 DRH 26.8 23.3 25 24.7 -0.3 -1.20% 242,440 25 25 24.45
84 DRL 44.9 39.1 42 42 0 0% 20 42.95 42.95 42
85 DSN 58.3 50.7 54.5 54.3 -0.2 -0.37% 3,630 54.90 54.90 54
86 DTA 7.6 6.6 7.1 7.2 0.1 1.41% 44,520 7.10 7.20 6.90
87 DTL 30.5 26.6 28.5 28.9 0.4 1.40% 101,550 29.50 29.50 28.50
88 DTT 11.2 9.8 10.5 10.5 0 0% 0 10.50 10.50 10.50
89 DVP 74.6 65 69.8 69.5 -0.3 -0.43% 2,120 1,020 69.60 72 69.50
90 DXG 21.2 18.5 19.9 20.3 0.5 2.27% 1,930,470 85,700 19.90 20.30 19.75
91 DXV 5.0 4.4 4.7 4.7 0 0% 250 4.79 4.79 4.70
92 E1VFVN30 13.7 11.9 12.8 12.8 0.0 0.08% 1,026,550 2,550 1,000,000 12.88 12.88 12.82
93 EIB 13.1 11.4 12.2 12.5 0.3 2.46% 567,000 379,300 12.20 12.50 12.20
94 ELC 21.8 19 20.4 20.4 0 0% 141,870 7,000 19,500 20.50 20.60 20.20
95 EMC 18.0 15.7 16.8 16.8 0 0% 0 16.80 16.80 16.80
96 EVE 17.7 15.4 16.6 16.5 -0.1 -0.60% 90,660 500 16.50 16.60 16.40
97 EVG 8.8 7.6 8.2 8.2 0 0% 235,130 5,500 8.30 8.30 8.05
98 FCM 7.5 6.5 7 7.1 0.1 1.14% 97,290 16,790 6.94 7.10 6.94
99 FCN 22 19.2 20.6 20.7 0.1 0.49% 265,010 20.70 21 20.55
100 FDC 28.9 25.2 27 28.1 1.1 4.07% 120 27.50 28.10 27.50
101 FIT 12.3 10.7 11.5 12.2 0.7 5.65% 3,339,900 1,500 11.60 12.20 11.60
102 FLC 7.9 6.9 7.4 7.5 0.1 1.49% 7,109,820 3,340 7.40 7.53 7.40
103 FMC 20.5 17.9 19.2 19.2 0.1 0.26% 146,220 19.20 19.30 19
104 FPT 51.4 44.8 48.1 48.8 0.7 1.35% 1,944,610 600 48.30 49.40 48.30
105 FTM 15.5 13.5 14.5 14.5 0.1 0.35% 1,646,530 14.35 14.55 14.15
106 FTS 12.0 10.5 11.2 11.4 0.2 1.34% 4,760 11.20 11.35 11.20
107 FUCTVGF1 13.3 11.6 12.5 13.1 0.6 4.82% 10 13.05 13.05 13.05
108 FUCVREIT 12.7 11.1 11.9 11.9 0 0% 830 12.40 12.40 11.10
109 GAS 70.6 61.4 66 66.6 0.6 0.91% 401,930 100,360 144,360 66.20 67 66
110 GDT 59.3 51.7 55.5 56 0.5 0.90% 3,390 1,030 55.50 56 55.50
111 GIL 34.8 30.3 32.5 32.1 -0.4 -1.23% 38,890 32.50 32.80 32
112 GMC 31.5 27.4 29.4 29.4 0 0% 15,070 8,830 28.50 29.40 28.50
113 GMD 44.0 38.3 41.1 41.8 0.7 1.58% 266,240 300,000 41.10 41.75 41.10
114 GSP 14.5 12.7 13.6 13.6 0.1 0.37% 25,170 200,000 20 12.95 13.60 12.95
115 GTA 17.8 15.5 16.7 16.5 -0.2 -0.90% 3,680 1,100 16.55 16.85 16.50
116 GTN 16.7 14.6 15.6 15.6 0 0% 416,050 16,900 15.65 15.65 15.40
117 HAG 8.8 7.7 8.3 8.3 0.1 0.61% 3,729,560 1,300 1,700 8.26 8.43 8.16
118 HAH 24.4 21.3 22.8 22.9 0.1 0.44% 690 22.90 22.90 22.75
119 HAI 10.9 9.5 10.2 10.4 0.2 1.47% 4,514,670 1,500 10.50 10.80 9.99
120 HAP 4.8 4.2 4.5 4.5 0 0% 5,010 4.48 4.53 4.48
121 HAR 11.4 10.0 10.7 10.8 0.1 0.47% 1,277,130 1,500 10.90 11 10.65
122 HAS 9.5 8.3 8.9 8.8 -0.1 -1.24% 23,550 40 13,000 8.55 8.80 8.50
123 HAX 40.7 35.4 38 40.1 2.1 5.53% 277,020 25,000 21,370 23,290 38 40.30 37.90
124 HBC 65.2 56.8 61 61.2 0.2 0.33% 1,816,190 385,000 13,700 3,220 61.20 61.70 60.40
125 HCD 8.9 7.8 8.4 8.3 -0.0 -0.48% 288,650 8.40 8.42 8.28
126 HCM 40.8 35.5 38.2 38.9 0.8 1.97% 183,450 11,700 30,000 38.40 38.90 38.15
127 HDC 18.0 15.7 16.8 16.8 -0.1 -0.30% 422,240 480 16.65 17 16.65
128 HDG 33.7 29.3 31.5 31.7 0.2 0.63% 64,980 31.15 32.50 31.15
129 HHS 4.5 3.9 4.2 4.2 0.0 0.96% 851,990 10,000 4.16 4.23 4.16
130 HID 5.0 4.3 4.6 4.9 0.3 5.60% 459,950 100,000 36,300 4.61 4.93 4.61
131 HII 34.6 30.1 32.3 32.4 0.1 0.31% 390,360 10,000 32.30 32.40 31.90
132 HLG 10.4 9.0 9.7 10 0.3 3.09% 5,390 9.70 10 9.70
133 HMC 11.7 10.2 11.0 11 0.1 0.46% 22,090 680 20,190 11 11 11
134 HNG 9.6 8.3 9.0 9.1 0.1 1% 2,714,730 30,000 500 8.96 9.15 8.85
135 HOT 34.9 30.4 32.6 32.6 0 0% 0 32.60 32.60 32.60
136 HPG 37.9 33 35.5 36.9 1.5 4.09% 5,917,410 1,757,870 312,150 35.70 36.90 35.60
137 HQC 3.5 3.0 3.3 3.3 0.0 0.92% 4,042,200 100,000 3.27 3.30 3.25
138 HRC 39.1 34.0 36.5 36.1 -0.4 -1.10% 17,200 37.50 37.50 36.10
139 HSG 30.4 26.5 28.5 28.8 0.4 1.23% 2,280,650 41,000 520,000 28.60 28.80 28.50
140 HT1 16.9 14.7 15.8 16.2 0.4 2.22% 569,490 110,500 153,000 15.90 16.40 15.80
141 HTI 18.9 16.5 17.7 18 0.3 1.69% 16,960 3,100 18 18.90 18
142 HTL 48.2 41.9 45 45 0 0% 50 40 42 45 42
143 HTT 7.4 6.4 6.9 6.9 -0.0 -0.58% 913,920 6.92 6.95 6.78
144 HTV 17.8 15.5 16.6 16.6 0 0% 2,590 20,000 10 1,300 16.60 17 16.60
145 HU1 6.7 5.9 6.3 5.9 -0.4 -6.35% 6,100 6.70 6.74 5.90
146 HU3 9.6 8.4 9 9.6 0.6 6.67% 3,160 9.10 9.63 9.10
147 HVG 6.6 5.7 6.1 6.2 0.0 0.49% 243,200 860,000 5,000 6.13 6.23 6.12
148 HVX 4.7 4.1 4.4 4.7 0.3 6.82% 2,310 4.25 4.70 4.25
149 ICF 2.5 2.2 2.4 2.4 0 0% 10 2.36 2.36 2.36
150 IDI 6.1 5.3 5.7 6.1 0.4 6.84% 841,530 6.04 6.09 6.04
151 IJC 12.3 10.7 11.5 11.4 -0.2 -1.30% 236,160 3,000 11.60 11.65 11.20
152 IMP 69.1 60.1 64.6 64.2 -0.4 -0.62% 10,540 230 64.10 65 64.10
153 ITA 4.3 3.7 4.0 4.1 0.1 3.27% 2,820,500 4.10 4.18 4.09
154 ITC 14.8 12.9 13.8 13.8 -0.1 -0.36% 9,640 13.75 13.80 13.75
155 ITD 20.3 17.7 19 20.3 1.3 6.84% 191,740 1,000 19.50 20.30 19
156 JVC 3.7 3.3 3.5 3.5 0.0 0.57% 112,130 3.48 3.59 3.48
157 KAC 19 16.6 17.8 18 0.2 1.12% 10 18 18 18
158 KBC 16.1 14 15.1 14.9 -0.2 -1% 1,693,880 733,900 653,720 15.05 15.10 14.90
159 KDC 44.3 38.6 41.4 41.5 0.1 0.24% 126,860 890 41.60 41.70 40.85
160 KDH 29.6 25.8 27.7 28 0.3 1.08% 79,510 450,000 200 1,000 27.80 28 27.80
161 KHA 36.2 31.5 33.8 33.8 0 0% 0 33.80 33.80 33.80
162 KHP 10.9 9.4 10.2 10.2 0 0% 27,720 140 15,000 10.05 10.15 10
163 KMR 4.4 3.9 4.2 4.2 0.1 1.20% 65,080 4.20 4.20 4.09
164 KPF 5.9 5.1 5.5 5.5 0 0% 1,320 1,320 5.50 5.50 5.50
165 KSA 2.3 2 2.2 2.2 0.0 1.86% 631,610 2.15 2.19 2.15
166 KSB 53.8 46.8 50.3 51.2 0.9 1.79% 302,160 12,000 50.40 51.30 50.40
167 KSH 3.0 2.6 2.8 2.8 0.0 0.72% 60,380 2.80 2.82 2.78
168 L10 15.3 13.3 14.3 14.2 -0.2 -1.05% 2,320 13.50 14.15 13.50
169 LAF 12.7 11.1 11.9 11.9 0 0% 0 11.90 11.90 11.90
170 LBM 44.5 38.7 41.6 41.9 0.3 0.72% 620 29,000 10 110 43 43 41.60
171 LCG 12.6 11.0 11.8 11.7 -0.1 -0.43% 605,800 11.70 11.85 11.65
172 LCM 1.3 1.1 1.2 1.1 -0.0 -2.56% 53,080 1,000 1.15 1.16 1.13
173 LDG 17.1 14.9 16.0 16.1 0.2 0.94% 962,290 120,000 4,370 16 16.20 15.90
174 LEC 21.4 18.6 20 20 0 0% 4,720 20 20 19.50
175 LGC 24.6 21.4 23 24 1 4.35% 330 21.50 24 21.50
176 LGL 12.8 11.2 12 12.3 0.3 2.50% 281,850 12.50 12.50 11.90
177 LHG 18.1 15.8 16.9 16.7 -0.2 -1.18% 21,410 16.90 16.95 16.70
178 LIX 48.5 42.2 45.3 45.4 0.1 0.22% 13,890 4,600 45.30 45.50 44.50
179 LM8 21.9 19.1 20.5 20.5 0 0% 50 20.50 20.50 20.50
180 LSS 12.5 10.9 11.7 11.6 -0.1 -0.85% 232,130 11.65 11.70 11.55
181 MBB 24.6 21.4 23 23 0 0% 1,494,240 23.10 23.30 23
182 MCG 4.5 3.9 4.2 4.2 -0.0 -0.48% 131,380 2,000 4.35 4.35 4.10
183 MCP 25.1 21.9 23.5 25.1 1.6 6.82% 2,840 23.40 25.05 23.40
184 MDG 15.0 13.1 14 14 0 0% 0 14 14 14
185 MHC 6.1 5.3 5.7 5.8 0.1 1.41% 95,320 5.62 5.75 5.62
186 MSN 58.9 51.3 55.1 56 0.9 1.63% 621,580 1,100,000 128,950 84,930 55.80 56.60 54
187 MWG 119.8 104.2 112 114.5 2.5 2.23% 873,330 112.90 115.30 112.90
188 NAF 28.6 24.9 26.7 26.6 -0.1 -0.37% 74,750 26.80 27 26.50
189 NAV 7.6 6.6 7.1 6.8 -0.3 -4.23% 80 6.79 6.80 6.79
190 NBB 18.2 15.9 17 16.8 -0.2 -1.18% 44,230 32,100 17 17.50 16.80
191 NCT 83.8 73 78.4 78.4 0 0% 17,690 17,510 20 78.40 78.50 78.40
192 NKG 34.9 30.4 32.6 32.9 0.3 0.77% 247,850 100 32.70 33.10 32.65
193 NLG 29.1 25.3 27.2 27.9 0.8 2.76% 874,420 269,080 77,020 27.20 28.05 27.20
194 NNC 58.5 50.9 54.7 54.7 0 0% 16,550 5,130 5,090 54.30 54.70 54.10
195 NSC 127.2 110.6 118.9 115 -3.9 -3.28% 1,180 180 410 114 117 114
196 NT2 26.8 23.3 25 25.1 0.1 0.20% 318,170 250,000 388,810 478,710 25.20 25.20 24.90
197 NTL 10.3 8.9 9.6 9.7 0.1 0.73% 81,140 9.67 9.70 9.61
198 NVL 65 56.6 60.8 60 -0.8 -1.32% 2,057,550 1,180,000 33,170 682,670 60.80 60.80 59.70
199 NVT 4.1 3.5 3.8 3.6 -0.2 -5.26% 270,770 3.70 3.80 3.59
200 OGC 2.7 2.4 2.6 2.6 0.1 2.34% 2,304,900 100 2.58 2.62 2.57
201 OPC 62 54 58 55 -3 -5.17% 1,790 55 55 55
202 PAC 53.5 46.5 50 50.5 0.5 1% 51,850 16,250 100 50 51.20 50
203 PAN 40.7 35.4 38 37.9 -0.1 -0.26% 20,270 10 20,000 38 38 36.70
204 PC1 37 32.2 34.6 34.5 -0.1 -0.29% 200,160 22,000 81,180 34.60 34.70 34.40
205 PDN 93.9 81.7 87.8 88.8 1 1.14% 400 100 88 89.90 86
206 PDR 30.5 26.6 28.5 29.2 0.7 2.46% 1,671,590 34,000 34,000 28.60 29.20 28.35
207 PET 10.9 9.5 10.2 10.3 0.1 0.49% 168,960 10.30 10.30 10.10
208 PGC 15.7 13.7 14.7 14.7 0 0% 120 14.50 14.65 14.50
209 PGD 43.8 38.1 41.0 40.8 -0.2 -0.49% 2,130 39.85 40.75 39.85
210 PGI 21.7 18.9 20.3 20.4 0.1 0.49% 9,640 20.40 20.40 20.10
211 PHR 42.6 37.1 39.8 40.7 0.9 2.26% 427,840 165,000 40 40.80 39.90
212 PIT 7.4 6.4 6.9 6.9 0 0% 0 6.90 6.90 6.90
213 PJT 14.4 12.6 13.5 13 -0.5 -3.70% 18,140 750 5,300 13.40 14 13
214 PLP 27.2 23.7 25.5 26.9 1.5 5.70% 104,250 26.80 26.90 26
215 PLX 72.2 62.8 67.5 68.7 1.2 1.78% 2,785,080 50,000 981,620 318,430 67.70 69.20 67.50
216 PNC 16.2 14.1 15.2 15.2 0 0% 0 15.15 15.15 15.15
217 PNJ 117.2 102 109.6 111.6 2 1.82% 333,350 109.60 112.90 109.60
218 POM 15.8 13.8 14.8 14.9 0.2 1.02% 32,290 6,970 14.70 14.90 14.65
219 PPC 21.7 18.9 20.3 20.6 0.3 1.48% 353,730 250,000 1,500 20.15 20.60 20.10
220 PPI 2.9 2.5 2.7 2.7 0.1 2.62% 204,450 2.72 2.75 2.69
221 PTB 147 127.8 137.4 140 2.6 1.89% 288,090 4,000 138.50 141 138.50
222 PTC 6.4 5.6 6 6 0 0% 3,510 6 6 6
223 PTL 4.1 3.5 3.8 3.8 0.0 1.05% 30,050 3.83 3.84 3.80
224 PVD 14.3 12.5 13.4 13.7 0.3 2.25% 2,332,310 5,850 730,320 13.40 13.70 13.30
225 PVT 15.8 13.8 14.8 15.2 0.4 2.71% 525,550 200,000 444,110 400,000 14.70 15.15 14.60
226 PXI 2.6 2.3 2.4 2.5 0.1 2.89% 9,970 2.49 2.50 2.49
227 PXS 9.7 8.4 9.1 9.1 0.0 0.22% 69,760 9.17 9.20 9.07
228 PXT 4.2 3.7 4.0 3.9 -0.1 -1.27% 14,900 3.90 3.98 3.90
229 QBS 10.0 8.7 9.3 10.0 0.7 6.99% 1,507,410 9.30 9.95 9.30
230 QCG 21.9 19.1 20.5 19.7 -0.8 -3.90% 656,260 300 800 20.60 20.60 19.50
231 RAL 126.2 109.8 118 119.9 1.9 1.61% 7,690 130 100 118 119.90 116.10
232 RDP 21.1 18.4 19.7 19.5 -0.2 -1.02% 5,500 19.50 19.50 19.40
233 REE 38.3 33.3 35.8 36 0.2 0.56% 1,818,000 10 36 36.40 35.90
234 RIC 8.0 6.9 7.4 7.9 0.5 6.18% 220 30 7.22 7.90 7.22
235 ROS 121.9 106.1 114 115 1 0.88% 4,035,270 750 205,350 114.10 115.10 114.10
236 S4A 22.5 19.6 21 21.5 0.5 2.38% 25,030 21 21.50 20.90
237 SAB 300.6 261.4 281 277.3 -3.7 -1.32% 27,310 8,200 12,430 281 284.90 277.30
238 SAM 10.7 9.3 10.0 10.0 0.0 0.10% 270,640 1,050,000 40,000 9.98 10 9.86
239 SAV 12.2 10.7 11.4 10.9 -0.5 -4.39% 2,750 10.90 11.30 10.90
240 SBA 16.6 14.5 15.5 15.6 0.1 0.32% 20,990 15.50 15.55 15.50
241 SBT 31.5 27.4 29.4 29 -0.4 -1.36% 973,060 1,740 70 29.60 30.10 29
242 SBV 45.8 39.9 42.8 42.8 0 0% 38,850 42.80 42.80 42.30
243 SC5 31.9 27.8 29.8 29 -0.8 -2.68% 1,000 1,000 28.95 29 28.95
244 SCD 40.2 35 37.6 37.2 -0.4 -1.06% 2,750 37.60 37.60 36.50
245 SCR 12 10.5 11.3 11.7 0.5 4% 6,563,500 11.35 11.75 11.35
246 SFC 29.7 25.9 27.8 27.8 0 0% 0 27.75 27.75 27.75
247 SFG 15.7 13.7 14.7 14.3 -0.4 -2.72% 42,640 14.50 14.65 14.30
248 SFI 31 27 29 29.5 0.5 1.55% 1,820 620 200 29.85 29.85 28.20
249 SGT 8.7 7.5 8.1 8.1 0.0 0.37% 10,810 5,800 8.12 8.12 7.55
250 SHA 10.4 9.0 9.7 9.7 -0.0 -0.10% 278,780 9.72 9.78 9.66
251 SHI 8.7 7.6 8.2 8.2 0.0 0.25% 572,480 29,200 8.15 8.18 8
252 SHP 23.8 20.7 22.2 21.5 -0.7 -3.15% 510 21.50 21.50 21.50
253 SII 25.6 22.3 24.0 24.9 0.9 3.76% 10 24.85 24.85 24.85
254 SJD 25.3 22.0 23.6 23.7 0.1 0.42% 22,760 20 24 24 23.55
255 SJF 14.7 12.8 13.7 13.8 0.1 0.36% 89,120 13.60 13.75 13.50
256 SJS 29.7 25.9 27.8 28.3 0.5 1.80% 130,140 9,290 27.50 28.40 27.35
257 SKG 36.1 31.4 33.7 34.3 0.6 1.63% 329,570 7,860 10,930 33.60 35 33.40
258 SMA 10.7 9.3 10.0 9.4 -0.6 -5.91% 80 9.40 9.40 9.40
259 SMC 25.3 22 23.7 24.1 0.5 1.90% 102,560 23.65 24.45 23.65
260 SPM 17.2 15.0 16.1 16.1 0 0% 0 16.05 16.05 16.05
261 SRC 15.0 13.1 14 13.9 -0.1 -0.71% 9,010 13.90 14 13.80
262 SRF 21.2 18.5 19.9 19.5 -0.4 -1.76% 85,300 19.80 19.85 19
263 SSC 67.4 58.6 63 60.2 -2.8 -4.44% 10 10 60.20 60.20 60.20
264 SSI 26.4 23 24.7 25.1 0.4 1.42% 1,778,620 267,100 140,500 24.80 25.05 24.75
265 ST8 23.5 20.5 22 21.5 -0.5 -2.27% 1,660 21.85 21.85 21.10
266 STB 12.3 10.7 11.5 11.5 0.1 0.44% 1,356,240 83,000 176,220 11.50 11.55 11.40
267 STG 24.6 21.4 23.0 22.8 -0.2 -0.65% 109,940 23.10 23.10 22.70
268 STK 17.7 15.4 16.5 16.8 0.3 1.82% 320 17 17 16.60
269 STT 10.7 9.3 10 10.0 -0.0 -0.10% 340 10 10 9.30
270 SVC 46.7 40.6 43.6 44.8 1.2 2.75% 49,810 43,080 25,950 43.70 45 43.55
271 SVI 40.7 35.4 38 38.3 0.3 0.79% 11,020 40.30 40.65 38.30
272 SVT 9.3 8.1 8.7 8.4 -0.3 -3.12% 120 8.38 8.38 8.38
273 SZL 41.7 36.3 39 39 0 0% 1,160 860 37.15 39 37.15
274 TAC 50.2 43.8 47 48 1 2.13% 120 10 48.90 48.90 45.10
275 TBC 25.7 22.4 24 25.6 1.6 6.67% 10 25.60 25.60 25.60
276 TCD 19.8 17.3 18.5 18.9 0.4 1.89% 244,930 18.30 18.85 18.30
277 TCH 16.8 14.7 15.7 15.9 0.2 1.27% 1,562,600 1,800 15.65 16 15.65
278 TCL 29.8 26.0 27.9 27.9 0 0% 1,640 290 27.60 27.85 27
279 TCM 30.6 26.6 28.6 29.9 1.3 4.37% 2,263,270 360 28.95 30.50 28.90
280 TCO 12.3 10.7 11.5 11.5 0 0% 0 11.50 11.50 11.50
281 TCR 4.1 3.6 3.8 3.8 0 0% 0 3.82 3.82 3.82
282 TCT 53.4 46.5 50.0 52.5 2.6 5.11% 26,110 18,560 12,560 50 53 50
283 TDC 8.5 7.4 7.9 7.9 -0.1 -0.63% 58,200 2,000 7.90 7.90 7.82
284 TDG 15.5 13.5 14.5 14.4 -0.1 -0.69% 230,380 14.45 14.45 14.30
285 TDH 16.6 14.5 15.5 15.4 -0.1 -0.65% 324,450 15.55 15.65 15.35
286 TDW 24.6 21.4 23 23 0 0% 20 23 23 23
287 THG 58.1 50.5 54.3 54.9 0.6 1.10% 65,720 37,000 54 55 53.10
288 THI 41.3 35.9 38.6 38.5 -0.1 -0.26% 1,120 39 39 38.50
289 TIC 15.0 13.1 14 14 0 0% 3,400 14 14 14
290 TIE 10.5 9.1 9.8 9.5 -0.3 -2.56% 10 9.53 9.53 9.53
291 TIP 17.3 15.1 16.2 16.2 0 0% 0 16.20 16.20 16.20
292 TIX 34.8 30.3 32.5 32.5 0 0% 0 32.50 32.50 32.50
293 TLG 107.9 93.9 100.9 97.1 -3.8 -3.77% 4,340 60 1,330 98 99.90 95
294 TLH 13.1 11.4 12.2 12.6 0.4 3.28% 1,280,230 2,000 12.30 12.75 12.30
295 TMP 35.2 30.6 32.9 32.7 -0.3 -0.76% 10 32.65 32.65 32.65
296 TMS 66.1 57.5 61.8 60 -1.8 -2.91% 1,450 62 62.50 60
297 TMT 11.6 10.1 10.8 10.9 0.1 0.93% 22,570 10.80 10.90 10.05
298 TNA 42.8 37.2 40 41.4 1.4 3.38% 21,290 4,210 40.40 41.50 39.80
299 TNC 12.8 11.2 12.0 12.0 0 0% 0 11.95 11.95 11.95
300 TNI 7.7 6.7 7.2 7.2 0.1 0.70% 646,750 7.20 7.35 7.09
301 TNT 4.5 3.9 4.2 4.2 0 0% 218,240 4.12 4.22 4.12
302 TPC 10.1 8.8 9.4 9.4 0 0% 2,000 9.40 9.40 9.40
303 TRA 121.1 105.3 113.2 114.9 1.7 1.50% 2,600 520 114 114.90 114
304 TRC 30.8 26.8 28.8 28.6 -0.2 -0.52% 23,920 28.60 29 28.30
305 TS4 8.6 7.4 8 7.8 -0.2 -2.63% 200 7.79 7.79 7.79
306 TSC 4.8 4.2 4.5 4.6 0.0 0.44% 1,071,740 4.53 4.55 4.48
307 TTF 8.3 7.2 7.7 8 0.3 3.36% 425,870 7.90 8.20 7.90
308 TV1 20.9 18.2 19.5 19 -0.5 -2.56% 6,780 19.80 19.80 18.30
309 TVS 10.9 9.5 10.2 10.1 -0.1 -0.98% 37,470 10.20 10.20 10.10
310 TVT 24.8 21.6 23.2 22.9 -0.3 -1.29% 17,780 23 23 22.80
311 TYA 11.7 10.2 10.9 10.9 0 0% 7,100 5,000 10.90 10.90 10.90
312 UDC 4.2 3.6 3.9 3.9 0.0 0.26% 5,200 3.95 4 3.92
313 UIC 37.3 32.5 34.9 37 2.1 6.02% 8,130 6,990 3,130 34.90 37 34.50
314 VAF 12.7 11.1 11.9 11.9 0 0% 0 11.90 11.90 11.90
315 VCB 40.7 35.4 38.1 38.1 0 0% 774,520 75,310 457,380 38.40 38.40 37.90
316 VCF 212.7 184.9 198.8 198.8 0 0% 0 198.80 198.80 198.80
317 VCI 59.9 52.1 56 57.9 1.9 3.39% 109,080 434,550 504,870 60,180 56 57.90 55.80
318 VDP 39.2 34.1 36.6 36 -0.6 -1.64% 5,590 1,000 36.30 36.50 35
319 VDS 10.9 9.5 10.2 10.4 0.2 1.47% 3,010 10.20 10.35 10.20
320 VFG 60.4 52.6 56.5 56.5 0 0% 0 56.50 56.50 56.50
321 VHC 48.2 41.9 45 46 1 2.22% 80,350 10,180 46.70 46.70 45.60
322 VHG 2.0 1.7 1.9 1.9 0.0 1.08% 420,460 1.89 1.89 1.86
323 VIC 52.7 45.9 49.3 48.1 -1.2 -2.43% 983,030 255,910 622,270 49.30 49.35 48
324 VID 9.3 8.1 8.7 9.3 0.6 7% 251,410 130 16,470 9.33 9.33 9.10
325 VIP 7.7 6.7 7.2 7.3 0.1 0.83% 21,840 7.30 7.30 7.22
326 VIS 24.6 21.4 23 23.2 0.2 0.65% 98,270 20 24 24 23.10
327 VJC 142.8 124.2 133.5 134.3 0.8 0.60% 703,600 90,000 106,380 213,450 134.40 134.40 133.50
328 VMD 29.4 25.6 27.5 27.5 0 0% 0 27.50 27.50 27.50
329 VND 22.5 19.6 21 21.9 0.9 4.29% 884,400 3,000,000 69,220 21 21.95 21
330 VNE 8.9 7.7 8.3 8.4 0.1 1.08% 58,400 8.32 8.46 8.32
331 VNG 12.9 11.3 12.1 11.9 -0.2 -1.66% 108,940 12.15 12.20 11.85
332 VNL 20.3 17.7 19 20 1 5.26% 13,470 470 360 20 20 19.40
333 VNM 158.4 137.8 148.1 148.2 0.1 0.07% 991,330 300,000 947,480 1,079,080 148.20 148.20 148
334 VNS 18.1 15.8 16.9 17.1 0.2 0.89% 34,760 5,070 19,140 16.90 17.05 16.90
335 VOS 2.1 1.8 1.9 2.0 0.0 1.56% 593,060 1.95 2.03 1.92
336 VPB 40.0 34.8 37.4 37.5 0.2 0.40% 312,470 37.35 37.60 37.10
337 VPH 14 12.2 13.1 13.2 0.1 0.38% 213,010 2,000 13.20 13.20 13.05
338 VPK 7.1 6.1 6.6 6.7 0.1 1.52% 120 6.70 6.70 6.70
339 VPS 20 17.4 18.7 18.7 0 0% 0 18.70 18.70 18.70
340 VRC 23.2 20.2 21.7 23.2 1.5 6.91% 53,900 40,000 23.20 23.20 23.20
341 VSC 56.7 49.3 53 54.4 1.4 2.64% 91,920 54 54.60 53.50
342 VSH 19.4 16.9 18.1 18.2 0.1 0.55% 63,330 33,030 19,300 18.10 18.30 17.60
343 VSI 16.5 14.4 15.5 15.5 0 0% 0 15.45 15.45 15.45
344 VTB 16.9 14.7 15.8 16 0.2 1.27% 1,640 480 16.50 16.80 15.90
345 VTO 7.6 6.6 7.1 7.1 0.0 0.28% 857,700 340,720 7.10 7.20 7.10

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