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 CVT 51.5 42.3 46.9 46.5 -0.4 -0.85% 243,410 40 9,000 47 47 46.10
65 D2D 49.4 43 46.2 45.9 -0.3 -0.65% 10,070 45.90 45.90 43.90
66 DAG 13.8 12 12.9 12.9 0 0% 277,240 12.90 13 12.80
67 DAH 6.0 5.3 5.6 5.7 0.0 0.18% 202,860 5.68 5.68 5.60
68 DAT 34.9 30.4 32.7 32.7 0 0% 0 32.65 32.65 32.65
69 DCL 25.6 22.3 23.9 23.7 -0.2 -0.84% 140,120 40 24 24 23.60
70 DCM 14.4 12.6 13.5 13.5 0 0% 776,640 13.45 13.50 13.40
71 DGW 17 14.8 15.9 15.8 -0.1 -0.63% 173,570 15.90 16 15.80
72 DHA 38.0 33.1 35.5 36.9 1.4 3.80% 64,560 35.50 36.85 35.50
73 DHC 35.6 31 33.3 33.6 0.3 0.90% 61,110 20 2,000 33.50 35 33.50
74 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
75 DHM 5.1 4.4 4.8 4.8 0.0 0.42% 113,860 4.80 4.82 4.78
76 DIC 6.7 5.8 6.3 6.2 -0.1 -0.80% 92,470 6.20 6.35 6.20
77 DIG 16.6 14.5 15.5 15.5 0 0% 220,030 45,000 15.50 15.65 15.40
78 DLG 4.3 3.8 4.1 4.1 0.0 0.74% 819,520 1,350 4.09 4.09 4.04
79 DMC 115.5 100.5 108 107.1 -0.9 -0.83% 1,810 1,190 70 108 108.20 104.50
80 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
81 DPR 47.4 41.2 44.3 44.3 0 0% 41,890 500 830 44.40 44.65 44.10
82 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
83 DRC 25.4 22.1 23.7 24 0.3 1.27% 242,890 2,500 70,000 23.65 24.30 23.55
84 DRH 26.8 23.3 25 24.7 -0.3 -1.20% 242,440 25 25 24.45
85 DRL 44.9 39.1 42 42 0 0% 20 42.95 42.95 42
86 DSN 58.3 50.7 54.5 54.3 -0.2 -0.37% 3,630 54.90 54.90 54
87 DTA 7.6 6.6 7.1 7.2 0.1 1.41% 44,520 7.10 7.20 6.90
88 DTL 30.5 26.6 28.5 28.9 0.4 1.40% 101,550 29.50 29.50 28.50
89 DTT 11.2 9.8 10.5 10.5 0 0% 0 10.50 10.50 10.50
90 DVP 74.6 65 69.8 69.5 -0.3 -0.43% 2,120 1,020 69.60 72 69.50
91 DXG 21.2 18.5 19.9 20.3 0.5 2.27% 1,930,470 85,700 19.90 20.30 19.75
92 DXV 5.0 4.4 4.7 4.7 0 0% 250 4.79 4.79 4.70
93 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
94 EIB 13.1 11.4 12.2 12.5 0.3 2.46% 567,000 379,300 12.20 12.50 12.20
95 ELC 21.8 19 20.4 20.4 0 0% 141,870 7,000 19,500 20.50 20.60 20.20
96 EMC 18.0 15.7 16.8 16.8 0 0% 0 16.80 16.80 16.80
97 EVE 17.7 15.4 16.6 16.5 -0.1 -0.60% 90,660 500 16.50 16.60 16.40
98 EVG 8.8 7.6 8.2 8.2 0 0% 235,130 5,500 8.30 8.30 8.05
99 FCM 7.5 6.5 7 7.1 0.1 1.14% 97,290 16,790 6.94 7.10 6.94
100 FCN 22 19.2 20.6 20.7 0.1 0.49% 265,010 20.70 21 20.55
101 FDC 28.9 25.2 27 28.1 1.1 4.07% 120 27.50 28.10 27.50
102 FIT 12.3 10.7 11.5 12.2 0.7 5.65% 3,339,900 1,500 11.60 12.20 11.60
103 FLC 7.9 6.9 7.4 7.5 0.1 1.49% 7,109,820 3,340 7.40 7.53 7.40
104 FMC 20.5 17.9 19.2 19.2 0.1 0.26% 146,220 19.20 19.30 19
105 FPT 51.4 44.8 48.1 48.8 0.7 1.35% 1,944,610 600 48.30 49.40 48.30
106 FTM 15.5 13.5 14.5 14.5 0.1 0.35% 1,646,530 14.35 14.55 14.15
107 FTS 12.0 10.5 11.2 11.4 0.2 1.34% 4,760 11.20 11.35 11.20
108 FUCTVGF1 13.3 11.6 12.5 13.1 0.6 4.82% 10 13.05 13.05 13.05
109 FUCVREIT 12.7 11.1 11.9 11.9 0 0% 830 12.40 12.40 11.10
110 GAS 70.6 61.4 66 66.6 0.6 0.91% 401,930 100,360 144,360 66.20 67 66
111 GDT 59.3 51.7 55.5 56 0.5 0.90% 3,390 1,030 55.50 56 55.50
112 GEX 24.4 18.2 21.6 21.2 -0.4 -1.85% 1,201,256 6,500 21.50 22 21
113 GIL 34.8 30.3 32.5 32.1 -0.4 -1.23% 38,890 32.50 32.80 32
114 GMC 31.5 27.4 29.4 29.4 0 0% 15,070 8,830 28.50 29.40 28.50
115 GMD 44.0 38.3 41.1 41.8 0.7 1.58% 266,240 300,000 41.10 41.75 41.10
116 GSP 14.5 12.7 13.6 13.6 0.1 0.37% 25,170 200,000 20 12.95 13.60 12.95
117 GTA 17.8 15.5 16.7 16.5 -0.2 -0.90% 3,680 1,100 16.55 16.85 16.50
118 GTN 16.7 14.6 15.6 15.6 0 0% 416,050 16,900 15.65 15.65 15.40
119 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
120 HAH 24.4 21.3 22.8 22.9 0.1 0.44% 690 22.90 22.90 22.75
121 HAI 10.9 9.5 10.2 10.4 0.2 1.47% 4,514,670 1,500 10.50 10.80 9.99
122 HAP 4.8 4.2 4.5 4.5 0 0% 5,010 4.48 4.53 4.48
123 HAR 11.4 10.0 10.7 10.8 0.1 0.47% 1,277,130 1,500 10.90 11 10.65
124 HAS 9.5 8.3 8.9 8.8 -0.1 -1.24% 23,550 40 13,000 8.55 8.80 8.50
125 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
126 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
127 HCD 8.9 7.8 8.4 8.3 -0.0 -0.48% 288,650 8.40 8.42 8.28
128 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
129 HDC 18.0 15.7 16.8 16.8 -0.1 -0.30% 422,240 480 16.65 17 16.65
130 HDG 33.7 29.3 31.5 31.7 0.2 0.63% 64,980 31.15 32.50 31.15
131 HHS 4.5 3.9 4.2 4.2 0.0 0.96% 851,990 10,000 4.16 4.23 4.16
132 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
133 HII 34.6 30.1 32.3 32.4 0.1 0.31% 390,360 10,000 32.30 32.40 31.90
134 HLG 10.4 9.0 9.7 10 0.3 3.09% 5,390 9.70 10 9.70
135 HMC 11.7 10.2 11.0 11 0.1 0.46% 22,090 680 20,190 11 11 11
136 HNG 9.6 8.3 9.0 9.1 0.1 1% 2,714,730 30,000 500 8.96 9.15 8.85
137 HOT 34.9 30.4 32.6 32.6 0 0% 0 32.60 32.60 32.60
138 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
139 HQC 3.5 3.0 3.3 3.3 0.0 0.92% 4,042,200 100,000 3.27 3.30 3.25
140 HRC 39.1 34.0 36.5 36.1 -0.4 -1.10% 17,200 37.50 37.50 36.10
141 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
142 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
143 HTI 18.9 16.5 17.7 18 0.3 1.69% 16,960 3,100 18 18.90 18
144 HTL 48.2 41.9 45 45 0 0% 50 40 42 45 42
145 HTT 7.4 6.4 6.9 6.9 -0.0 -0.58% 913,920 6.92 6.95 6.78
146 HTV 17.8 15.5 16.6 16.6 0 0% 2,590 20,000 10 1,300 16.60 17 16.60
147 HU1 6.7 5.9 6.3 5.9 -0.4 -6.35% 6,100 6.70 6.74 5.90
148 HU3 9.6 8.4 9 9.6 0.6 6.67% 3,160 9.10 9.63 9.10
149 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
150 HVX 4.7 4.1 4.4 4.7 0.3 6.82% 2,310 4.25 4.70 4.25
151 IBC 29 21.6 25.4 25.5 0.1 0.39% 133,050 25.30 25.50 24.90
152 ICF 2.5 2.2 2.4 2.4 0 0% 10 2.36 2.36 2.36
153 IDI 6.1 5.3 5.7 6.1 0.4 6.84% 841,530 6.04 6.09 6.04
154 IJC 12.3 10.7 11.5 11.4 -0.2 -1.30% 236,160 3,000 11.60 11.65 11.20
155 IMP 69.1 60.1 64.6 64.2 -0.4 -0.62% 10,540 230 64.10 65 64.10
156 ITA 4.3 3.7 4.0 4.1 0.1 3.27% 2,820,500 4.10 4.18 4.09
157 ITC 14.8 12.9 13.8 13.8 -0.1 -0.36% 9,640 13.75 13.80 13.75
158 ITD 20.3 17.7 19 20.3 1.3 6.84% 191,740 1,000 19.50 20.30 19
159 JVC 3.7 3.3 3.5 3.5 0.0 0.57% 112,130 3.48 3.59 3.48
160 KAC 19 16.6 17.8 18 0.2 1.12% 10 18 18 18
161 KBC 16.1 14 15.1 14.9 -0.2 -1% 1,693,880 733,900 653,720 15.05 15.10 14.90
162 KDC 44.3 38.6 41.4 41.5 0.1 0.24% 126,860 890 41.60 41.70 40.85
163 KDH 29.6 25.8 27.7 28 0.3 1.08% 79,510 450,000 200 1,000 27.80 28 27.80
164 KHA 36.2 31.5 33.8 33.8 0 0% 0 33.80 33.80 33.80
165 KHP 10.9 9.4 10.2 10.2 0 0% 27,720 140 15,000 10.05 10.15 10
166 KMR 4.4 3.9 4.2 4.2 0.1 1.20% 65,080 4.20 4.20 4.09
167 KPF 5.9 5.1 5.5 5.5 0 0% 1,320 1,320 5.50 5.50 5.50
168 KSA 2.3 2 2.2 2.2 0.0 1.86% 631,610 2.15 2.19 2.15
169 KSB 53.8 46.8 50.3 51.2 0.9 1.79% 302,160 12,000 50.40 51.30 50.40
170 KSH 3.0 2.6 2.8 2.8 0.0 0.72% 60,380 2.80 2.82 2.78
171 L10 15.3 13.3 14.3 14.2 -0.2 -1.05% 2,320 13.50 14.15 13.50
172 LAF 12.7 11.1 11.9 11.9 0 0% 0 11.90 11.90 11.90
173 LBM 44.5 38.7 41.6 41.9 0.3 0.72% 620 29,000 10 110 43 43 41.60
174 LCG 12.6 11.0 11.8 11.7 -0.1 -0.43% 605,800 11.70 11.85 11.65
175 LCM 1.3 1.1 1.2 1.1 -0.0 -2.56% 53,080 1,000 1.15 1.16 1.13
176 LDG 17.1 14.9 16.0 16.1 0.2 0.94% 962,290 120,000 4,370 16 16.20 15.90
177 LEC 21.4 18.6 20 20 0 0% 4,720 20 20 19.50
178 LGC 24.6 21.4 23 24 1 4.35% 330 21.50 24 21.50
179 LGL 12.8 11.2 12 12.3 0.3 2.50% 281,850 12.50 12.50 11.90
180 LHG 18.1 15.8 16.9 16.7 -0.2 -1.18% 21,410 16.90 16.95 16.70
181 LIX 48.5 42.2 45.3 45.4 0.1 0.22% 13,890 4,600 45.30 45.50 44.50
182 LM8 21.9 19.1 20.5 20.5 0 0% 50 20.50 20.50 20.50
183 LSS 12.5 10.9 11.7 11.6 -0.1 -0.85% 232,130 11.65 11.70 11.55
184 MBB 24.6 21.4 23 23 0 0% 1,494,240 23.10 23.30 23
185 MCG 4.5 3.9 4.2 4.2 -0.0 -0.48% 131,380 2,000 4.35 4.35 4.10
186 MCP 25.1 21.9 23.5 25.1 1.6 6.82% 2,840 23.40 25.05 23.40
187 MDG 15.0 13.1 14 14 0 0% 0 14 14 14
188 MHC 6.1 5.3 5.7 5.8 0.1 1.41% 95,320 5.62 5.75 5.62
189 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
190 MWG 119.8 104.2 112 114.5 2.5 2.23% 873,330 112.90 115.30 112.90
191 NAF 28.6 24.9 26.7 26.6 -0.1 -0.37% 74,750 26.80 27 26.50
192 NAV 7.6 6.6 7.1 6.8 -0.3 -4.23% 80 6.79 6.80 6.79
193 NBB 18.2 15.9 17 16.8 -0.2 -1.18% 44,230 32,100 17 17.50 16.80
194 NCT 83.8 73 78.4 78.4 0 0% 17,690 17,510 20 78.40 78.50 78.40
195 NKG 34.9 30.4 32.6 32.9 0.3 0.77% 247,850 100 32.70 33.10 32.65
196 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
197 NNC 58.5 50.9 54.7 54.7 0 0% 16,550 5,130 5,090 54.30 54.70 54.10
198 NSC 127.2 110.6 118.9 115 -3.9 -3.28% 1,180 180 410 114 117 114
199 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
200 NTL 10.3 8.9 9.6 9.7 0.1 0.73% 81,140 9.67 9.70 9.61
201 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
202 NVT 4.1 3.5 3.8 3.6 -0.2 -5.26% 270,770 3.70 3.80 3.59
203 OGC 2.7 2.4 2.6 2.6 0.1 2.34% 2,304,900 100 2.58 2.62 2.57
204 OPC 62 54 58 55 -3 -5.17% 1,790 55 55 55
205 PAC 53.5 46.5 50 50.5 0.5 1% 51,850 16,250 100 50 51.20 50
206 PAN 40.7 35.4 38 37.9 -0.1 -0.26% 20,270 10 20,000 38 38 36.70
207 PC1 37 32.2 34.6 34.5 -0.1 -0.29% 200,160 22,000 81,180 34.60 34.70 34.40
208 PDN 93.9 81.7 87.8 88.8 1 1.14% 400 100 88 89.90 86
209 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
210 PET 10.9 9.5 10.2 10.3 0.1 0.49% 168,960 10.30 10.30 10.10
211 PGC 15.7 13.7 14.7 14.7 0 0% 120 14.50 14.65 14.50
212 PGD 43.8 38.1 41.0 40.8 -0.2 -0.49% 2,130 39.85 40.75 39.85
213 PGI 21.7 18.9 20.3 20.4 0.1 0.49% 9,640 20.40 20.40 20.10
214 PHR 42.6 37.1 39.8 40.7 0.9 2.26% 427,840 165,000 40 40.80 39.90
215 PIT 7.4 6.4 6.9 6.9 0 0% 0 6.90 6.90 6.90
216 PJT 14.4 12.6 13.5 13 -0.5 -3.70% 18,140 750 5,300 13.40 14 13
217 PLP 27.2 23.7 25.5 26.9 1.5 5.70% 104,250 26.80 26.90 26
218 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
219 PNC 16.2 14.1 15.2 15.2 0 0% 0 15.15 15.15 15.15
220 PNJ 117.2 102 109.6 111.6 2 1.82% 333,350 109.60 112.90 109.60
221 POM 15.8 13.8 14.8 14.9 0.2 1.02% 32,290 6,970 14.70 14.90 14.65
222 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
223 PPI 2.9 2.5 2.7 2.7 0.1 2.62% 204,450 2.72 2.75 2.69
224 PTB 147 127.8 137.4 140 2.6 1.89% 288,090 4,000 138.50 141 138.50
225 PTC 6.4 5.6 6 6 0 0% 3,510 6 6 6
226 PTL 4.1 3.5 3.8 3.8 0.0 1.05% 30,050 3.83 3.84 3.80
227 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
228 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
229 PXI 2.6 2.3 2.4 2.5 0.1 2.89% 9,970 2.49 2.50 2.49
230 PXS 9.7 8.4 9.1 9.1 0.0 0.22% 69,760 9.17 9.20 9.07
231 PXT 4.2 3.7 4.0 3.9 -0.1 -1.27% 14,900 3.90 3.98 3.90
232 QBS 10.0 8.7 9.3 10.0 0.7 6.99% 1,507,410 9.30 9.95 9.30
233 QCG 21.9 19.1 20.5 19.7 -0.8 -3.90% 656,260 300 800 20.60 20.60 19.50
234 RAL 126.2 109.8 118 119.9 1.9 1.61% 7,690 130 100 118 119.90 116.10
235 RDP 21.1 18.4 19.7 19.5 -0.2 -1.02% 5,500 19.50 19.50 19.40
236 REE 38.3 33.3 35.8 36 0.2 0.56% 1,818,000 10 36 36.40 35.90
237 RIC 8.0 6.9 7.4 7.9 0.5 6.18% 220 30 7.22 7.90 7.22
238 ROS 121.9 106.1 114 115 1 0.88% 4,035,270 750 205,350 114.10 115.10 114.10
239 S4A 22.5 19.6 21 21.5 0.5 2.38% 25,030 21 21.50 20.90
240 SAB 300.6 261.4 281 277.3 -3.7 -1.32% 27,310 8,200 12,430 281 284.90 277.30
241 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
242 SAV 12.2 10.7 11.4 10.9 -0.5 -4.39% 2,750 10.90 11.30 10.90
243 SBA 16.6 14.5 15.5 15.6 0.1 0.32% 20,990 15.50 15.55 15.50
244 SBT 31.5 27.4 29.4 29 -0.4 -1.36% 973,060 1,740 70 29.60 30.10 29
245 SBV 45.8 39.9 42.8 42.8 0 0% 38,850 42.80 42.80 42.30
246 SC5 31.9 27.8 29.8 29 -0.8 -2.68% 1,000 1,000 28.95 29 28.95
247 SCD 40.2 35 37.6 37.2 -0.4 -1.06% 2,750 37.60 37.60 36.50
248 SCR 12 10.5 11.3 11.7 0.5 4% 6,563,500 11.35 11.75 11.35
249 SFC 29.7 25.9 27.8 27.8 0 0% 0 27.75 27.75 27.75
250 SFG 15.7 13.7 14.7 14.3 -0.4 -2.72% 42,640 14.50 14.65 14.30
251 SFI 31 27 29 29.5 0.5 1.55% 1,820 620 200 29.85 29.85 28.20
252 SGR 34.3 25.5 29.9 30 0.1 0.33% 4,800 30.20 30.20 29.50
253 SGT 8.7 7.5 8.1 8.1 0.0 0.37% 10,810 5,800 8.12 8.12 7.55
254 SHA 10.4 9.0 9.7 9.7 -0.0 -0.10% 278,780 9.72 9.78 9.66
255 SHI 8.7 7.6 8.2 8.2 0.0 0.25% 572,480 29,200 8.15 8.18 8
256 SHP 23.8 20.7 22.2 21.5 -0.7 -3.15% 510 21.50 21.50 21.50
257 SII 25.6 22.3 24.0 24.9 0.9 3.76% 10 24.85 24.85 24.85
258 SJD 25.3 22.0 23.6 23.7 0.1 0.42% 22,760 20 24 24 23.55
259 SJF 14.7 12.8 13.7 13.8 0.1 0.36% 89,120 13.60 13.75 13.50
260 SJS 29.7 25.9 27.8 28.3 0.5 1.80% 130,140 9,290 27.50 28.40 27.35
261 SKG 36.1 31.4 33.7 34.3 0.6 1.63% 329,570 7,860 10,930 33.60 35 33.40
262 SMA 10.7 9.3 10.0 9.4 -0.6 -5.91% 80 9.40 9.40 9.40
263 SMC 25.3 22 23.7 24.1 0.5 1.90% 102,560 23.65 24.45 23.65
264 SPM 17.2 15.0 16.1 16.1 0 0% 0 16.05 16.05 16.05
265 SRC 15.0 13.1 14 13.9 -0.1 -0.71% 9,010 13.90 14 13.80
266 SRF 21.2 18.5 19.9 19.5 -0.4 -1.76% 85,300 19.80 19.85 19
267 SSC 67.4 58.6 63 60.2 -2.8 -4.44% 10 10 60.20 60.20 60.20
268 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
269 ST8 23.5 20.5 22 21.5 -0.5 -2.27% 1,660 21.85 21.85 21.10
270 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
271 STG 24.6 21.4 23.0 22.8 -0.2 -0.65% 109,940 23.10 23.10 22.70
272 STK 17.7 15.4 16.5 16.8 0.3 1.82% 320 17 17 16.60
273 STT 10.7 9.3 10 10.0 -0.0 -0.10% 340 10 10 9.30
274 SVC 46.7 40.6 43.6 44.8 1.2 2.75% 49,810 43,080 25,950 43.70 45 43.55
275 SVI 40.7 35.4 38 38.3 0.3 0.79% 11,020 40.30 40.65 38.30
276 SVT 9.3 8.1 8.7 8.4 -0.3 -3.12% 120 8.38 8.38 8.38
277 SZL 41.7 36.3 39 39 0 0% 1,160 860 37.15 39 37.15
278 TAC 50.2 43.8 47 48 1 2.13% 120 10 48.90 48.90 45.10
279 TBC 25.7 22.4 24 25.6 1.6 6.67% 10 25.60 25.60 25.60
280 TCD 19.8 17.3 18.5 18.9 0.4 1.89% 244,930 18.30 18.85 18.30
281 TCH 16.8 14.7 15.7 15.9 0.2 1.27% 1,562,600 1,800 15.65 16 15.65
282 TCL 29.8 26.0 27.9 27.9 0 0% 1,640 290 27.60 27.85 27
283 TCM 30.6 26.6 28.6 29.9 1.3 4.37% 2,263,270 360 28.95 30.50 28.90
284 TCO 12.3 10.7 11.5 11.5 0 0% 0 11.50 11.50 11.50
285 TCR 4.1 3.6 3.8 3.8 0 0% 0 3.82 3.82 3.82
286 TCT 53.4 46.5 50.0 52.5 2.6 5.11% 26,110 18,560 12,560 50 53 50
287 TDC 8.5 7.4 7.9 7.9 -0.1 -0.63% 58,200 2,000 7.90 7.90 7.82
288 TDG 15.5 13.5 14.5 14.4 -0.1 -0.69% 230,380 14.45 14.45 14.30
289 TDH 16.6 14.5 15.5 15.4 -0.1 -0.65% 324,450 15.55 15.65 15.35
290 TDW 24.6 21.4 23 23 0 0% 20 23 23 23
291 THG 58.1 50.5 54.3 54.9 0.6 1.10% 65,720 37,000 54 55 53.10
292 THI 41.3 35.9 38.6 38.5 -0.1 -0.26% 1,120 39 39 38.50
293 TIC 15.0 13.1 14 14 0 0% 3,400 14 14 14
294 TIE 10.5 9.1 9.8 9.5 -0.3 -2.56% 10 9.53 9.53 9.53
295 TIP 17.3 15.1 16.2 16.2 0 0% 0 16.20 16.20 16.20
296 TIX 34.8 30.3 32.5 32.5 0 0% 0 32.50 32.50 32.50
297 TLG 107.9 93.9 100.9 97.1 -3.8 -3.77% 4,340 60 1,330 98 99.90 95
298 TLH 13.1 11.4 12.2 12.6 0.4 3.28% 1,280,230 2,000 12.30 12.75 12.30
299 TMP 35.2 30.6 32.9 32.7 -0.3 -0.76% 10 32.65 32.65 32.65
300 TMS 66.1 57.5 61.8 60 -1.8 -2.91% 1,450 62 62.50 60
301 TMT 11.6 10.1 10.8 10.9 0.1 0.93% 22,570 10.80 10.90 10.05
302 TNA 42.8 37.2 40 41.4 1.4 3.38% 21,290 4,210 40.40 41.50 39.80
303 TNC 12.8 11.2 12.0 12.0 0 0% 0 11.95 11.95 11.95
304 TNI 7.7 6.7 7.2 7.2 0.1 0.70% 646,750 7.20 7.35 7.09
305 TNT 4.5 3.9 4.2 4.2 0 0% 218,240 4.12 4.22 4.12
306 TPC 10.1 8.8 9.4 9.4 0 0% 2,000 9.40 9.40 9.40
307 TRA 121.1 105.3 113.2 114.9 1.7 1.50% 2,600 520 114 114.90 114
308 TRC 30.8 26.8 28.8 28.6 -0.2 -0.52% 23,920 28.60 29 28.30
309 TS4 8.6 7.4 8 7.8 -0.2 -2.62% 200 7.79 7.79 7.79
310 TSC 4.8 4.2 4.5 4.6 0.0 0.44% 1,071,740 4.53 4.55 4.48
311 TTF 8.3 7.2 7.7 8 0.3 3.36% 425,870 7.90 8.20 7.90
312 TV1 20.9 18.2 19.5 19 -0.5 -2.56% 6,780 19.80 19.80 18.30
313 TVS 10.9 9.5 10.2 10.1 -0.1 -0.98% 37,470 10.20 10.20 10.10
314 TVT 24.8 21.6 23.2 22.9 -0.3 -1.29% 17,780 23 23 22.80
315 TYA 11.7 10.2 10.9 10.9 0 0% 7,100 5,000 10.90 10.90 10.90
316 UDC 4.2 3.6 3.9 3.9 0.0 0.26% 5,200 3.95 4 3.92
317 UIC 37.3 32.5 34.9 37 2.1 6.02% 8,130 6,990 3,130 34.90 37 34.50
318 VAF 12.7 11.1 11.9 11.9 0 0% 0 11.90 11.90 11.90
319 VCB 40.7 35.4 38.1 38.1 0 0% 774,520 75,310 457,380 38.40 38.40 37.90
320 VCF 212.7 184.9 198.8 198.8 0 0% 0 198.80 198.80 198.80
321 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
322 VDP 39.2 34.1 36.6 36 -0.6 -1.64% 5,590 1,000 36.30 36.50 35
323 VDS 10.9 9.5 10.2 10.4 0.2 1.47% 3,010 10.20 10.35 10.20
324 VFG 60.4 52.6 56.5 56.5 0 0% 0 56.50 56.50 56.50
325 VHC 48.2 41.9 45 46 1 2.22% 80,350 10,180 46.70 46.70 45.60
326 VHG 2.0 1.7 1.9 1.9 0.0 1.08% 420,460 1.89 1.89 1.86
327 VIC 52.7 45.9 49.3 48.1 -1.2 -2.43% 983,030 255,910 622,270 49.30 49.35 48
328 VID 9.3 8.1 8.7 9.3 0.6 7% 251,410 130 16,470 9.33 9.33 9.10
329 VIP 7.7 6.7 7.2 7.3 0.1 0.83% 21,840 7.30 7.30 7.22
330 VIS 24.6 21.4 23 23.2 0.2 0.65% 98,270 20 24 24 23.10
331 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
332 VMD 29.4 25.6 27.5 27.5 0 0% 0 27.50 27.50 27.50
333 VND 22.5 19.6 21 21.9 0.9 4.29% 884,400 3,000,000 69,220 21 21.95 21
334 VNE 8.9 7.7 8.3 8.4 0.1 1.08% 58,400 8.32 8.46 8.32
335 VNG 12.9 11.3 12.1 11.9 -0.2 -1.66% 108,940 12.15 12.20 11.85
336 VNL 20.3 17.7 19 20 1 5.26% 13,470 470 360 20 20 19.40
337 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
338 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
339 VOS 2.1 1.8 1.9 2.0 0.0 1.56% 593,060 1.95 2.03 1.92
340 VPB 40.0 34.8 37.4 37.5 0.2 0.40% 312,470 37.35 37.60 37.10
341 VPD 15.8 11.8 13.9 14 0.1 0.72% 8,601 13.80 14 13.80
342 VPH 14 12.2 13.1 13.2 0.1 0.38% 213,010 2,000 13.20 13.20 13.05
343 VPK 7.1 6.1 6.6 6.7 0.1 1.52% 120 6.70 6.70 6.70
344 VPS 20 17.4 18.7 18.7 0 0% 0 18.70 18.70 18.70
345 VRC 23.2 20.2 21.7 23.2 1.5 6.91% 53,900 40,000 23.20 23.20 23.20
346 VSC 56.7 49.3 53 54.4 1.4 2.64% 91,920 54 54.60 53.50
347 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
348 VSI 16.5 14.4 15.5 15.5 0 0% 0 15.45 15.45 15.45
349 VTB 16.9 14.7 15.8 16 0.2 1.27% 1,640 480 16.50 16.80 15.90
350 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.

Giấy phép số: 43/GP-STTTT
Tư vấn: 0888.468.357