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 Danh sách chứng quyền niêm yết 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 13.2 11.5 12.3 12.3 0 0% 1,618,790 200 48,300 12.30 12.40 12.15
2 AAM 12 10.5 11.3 11.3 0 0% 17,720 10 11.25 11.25 11.20
3 ABT 39.1 34.0 36.5 36.5 0 0% 20 34.10 36.50 34.10
4 ACC 20.8 18.1 19.4 19.4 0 0% 0 19.40 19.40 19.40
5 ACL 23.0 20.0 21.5 21.4 -0.1 -0.23% 10,730 21.50 21.50 21
6 ADS 10.9 9.4 10.2 10.2 0 0% 610 9.50 10.15 9.50
7 AGG 0 0 29.0 28.9 -0.1 -0.35% 201,670 28.90 28.90 28.75
8 AGM 10.8 9.4 10.1 10.3 0.2 1.98% 5,710 100 10.20 10.30 10.10
9 AGR 3.5 3.1 3.3 3.3 -0.0 -0.30% 42,750 3.30 3.30 3.26
10 AMD 2.1 1.9 2 2.1 0.1 5% 8,005,750 31,000 44,100 2.14 2.14 2.08
11 ANV 20.7 18.0 19.3 18.8 -0.5 -2.59% 109,880 4,810 730 19.30 19.30 18.80
12 APC 20 17.4 18.7 18.6 -0.1 -0.53% 690 200 7,000 18.70 18.80 18.60
13 APG 11.8 10.3 11 10.8 -0.2 -1.82% 774,840 36,490 11 11 10.55
14 ASM 6.2 5.4 5.8 5.8 -0.0 -0.68% 1,121,240 5.84 5.84 5.78
15 ASP 7.0 6.1 6.5 6.3 -0.2 -2.77% 26,060 6.36 6.45 6.32
16 AST 83.2 72.4 77.8 78.9 1.1 1.41% 31,140 8,320 18,170 78.20 79.50 77.90
17 ATG 0 0 0.6 0.6 -0.0 -1.67% 3,690 0.61 0.61 0.59
18 BBC 59.4 51.8 55.6 55.1 -0.5 -0.90% 620 10 20 55.50 55.50 52.20
19 BCE 7.4 6.5 6.9 6.8 -0.1 -1.30% 29,780 6.93 6.95 6.84
20 BCG 6.6 5.8 6.2 6.2 -0.1 -0.81% 284,170 7,100 900 6.20 6.20 6
21 BCM 30.1 22.3 26.8 26 -0.8 -2.99% 16,500 300 1,300 26.20 26.90 25.50
22 BFC 12.0 10.5 11.2 11.5 0.3 2.23% 34,370 11.20 11.60 11.20
23 BHN 66.5 57.9 62.2 62.3 0.1 0.16% 80 64.90 64.90 62.30
24 BIC 28 24.4 26.2 26.2 0 0% 9,700 7,500 8,500 25.10 26.20 25.10
25 BID 53.9 46.9 50.4 50 -0.4 -0.79% 627,040 26,680 14,050 50.10 50.60 50
26 BMC 13.7 12 12.9 13.0 0.1 0.78% 18,540 10,290 1,420 12.80 13.10 12.50
27 BMI 25.5 22.2 23.8 23.6 -0.3 -1.05% 118,820 18,540 66,560 23.35 23.75 22.85
28 BMP 44.0 38.3 41.1 40.9 -0.2 -0.49% 153,290 28,830 68,110 41.10 41.70 40.65
29 BRC 9.6 8.4 9.0 9 -0.0 -0.11% 20 20 9 9 9
30 BSI 9.6 8.4 9 9.2 0.2 1.67% 28,840 1,000 9.40 9.40 9.01
31 BTP 14.6 12.7 13.7 13.7 0.1 0.37% 21,870 13.70 13.85 13.30
32 BTT 34.3 29.9 32.1 32.1 0 0% 0 32.10 32.10 32.10
33 BVH 61.5 53.5 57.5 57 -0.5 -0.87% 215,320 33,800 172,920 57.50 57.70 57
34 BWE 22.7 19.8 21.2 21.1 -0.1 -0.47% 98,900 21 21.30 20.65
35 C32 24.0 20.9 22.4 22.6 0.2 0.89% 670 370 22.80 22.80 22.10
36 C47 10.7 9.3 10 10 0 0% 9,290 452,000 9.50 10 9.40
37 CAV 60.9 53.1 57 57 0 0% 1,120 610 57 57 57
38 CCI 14.4 12.6 13.5 13.5 0 0% 350 14.40 14.40 13.50
39 CCL 6.4 5.5 5.9 5.9 0 0% 82,440 6,000 5.94 5.94 5.80
40 CDC 16.1 14.0 15 15.9 0.9 5.67% 220 14 15.85 14
41 CEE 15.9 13.9 14.9 14.1 -0.9 -5.70% 2,900 14.05 14.10 14.05
42 CHP 21.6 18.8 20.2 20.3 0.1 0.50% 4,200 20.30 20.30 20.25
43 CIG 2.1 1.8 2.0 2.0 0 0% 360 1.84 1.96 1.84
44 CII 25.5 22.2 23.8 23.8 0 0% 136,340 19,100 25,930 23.60 23.90 23.40
45 CLC 34.1 29.7 31.9 31.9 0 0% 1,070 31.75 31.90 31.75
46 CLG 2.2 1.9 2.0 1.9 -0.1 -5.42% 170,070 2.12 2.12 1.89
47 CLL 31.6 27.5 29.5 29.5 0 0% 0 29.50 29.50 29.50
48 CLW 30.0 26.1 28 28.1 0.1 0.36% 200 200 28.10 28.10 28.10
49 CMG 32.1 27.9 30 31.8 1.8 6% 140,120 7,980 96,310 30 31.80 29.80
50 CMV 19.1 16.7 17.9 18.5 0.6 3.36% 60 16.65 18.45 16.65
51 CMX 14.9 13.0 13.9 13.5 -0.4 -2.88% 91,380 800 1,000 13.35 13.80 13
52 CNG 24.6 21.4 23 23 0 0% 7,360 4,260 23 23 23
53 COM 52.4 45.6 49 50.1 1.1 2.24% 10 50.10 50.10 50.10
54 CRC 14.3 12.5 13.4 13.4 0 0% 25,560 13.40 13.40 13.10
55 CRE 24.3 21.2 22.8 22.7 -0.1 -0.22% 154,810 12,000 22.60 22.75 22.55
56 CSM 14.8 12.9 13.8 13.8 0 0% 4,270 13.55 13.80 13.55
57 CSV 23.6 20.6 22.1 22.2 0.1 0.45% 30,310 3,320 22.10 22.20 21.80
58 CTD 68.8 59.8 64.3 64.2 -0.1 -0.16% 172,420 9,230 63.20 65.70 62.70
59 CTF 24.6 21.4 23 22.2 -0.8 -3.48% 228,500 22.70 22.80 22.20
60 CTG 29.2 25.4 27.3 26.8 -0.5 -1.65% 6,108,570 60,000 265,480 329,910 27.35 27.35 26.70
61 CTI 23.6 20.6 22.1 22.3 0.2 0.91% 277,010 280 22.10 22.30 21.70
62 CTS 7.5 6.6 7.1 7.0 -0.0 -0.14% 6,490 2,000 7.05 7.05 6.90
63 CVT 21.8 19 20.4 20.4 0 0% 372,040 5,440 2,000 20.40 20.60 20.20
64 D2D 57.1 49.7 53.4 54.6 1.2 2.25% 139,940 4,280 1,010 53.40 55.10 53.10
65 DAG 7.0 6.1 6.5 6.5 -0.0 -0.46% 142,310 6.53 6.54 6.40
66 DAH 9.1 7.9 8.5 8.7 0.2 2.11% 176,270 1,620 8.55 8.70 8.40
67 DAT 21 18.3 19.7 18.3 -1.4 -6.87% 20 18.30 18.30 18.30
68 DBC 21.8 19 20.4 20.2 -0.2 -0.98% 48,820 80 10,000 20.40 20.40 20.15
69 DBD 57.5 50.1 53.8 53 -0.8 -1.49% 151,220 53.30 53.30 52.80
70 DCL 23.2 20.2 21.7 23.2 1.5 6.91% 326,440 50 1,050 21.55 23.20 21.50
71 DCM 6.5 5.7 6.1 6.2 0.1 1.64% 625,020 124,770 6.10 6.25 6.09
72 DGC 27 22.2 24.6 24.5 -0.1 -0.41% 59,700 24.60 24.60 24.40
73 DGW 29.3 25.5 27.4 28.0 0.6 2.19% 530,810 145,830 4,450 27.40 28.20 27.30
74 DHA 34.8 30.3 32.5 32.5 0 0% 30 34,000 10 33.40 33.40 32.50
75 DHC 40.9 35.6 38.2 37.2 -1 -2.62% 292,850 25,640 106,840 37.90 38.10 37
76 DHG 102.7 89.3 96 95.5 -0.5 -0.52% 26,780 980 8,060 96.70 96.70 95
77 DHM 4.2 3.7 4.0 4 0.0 1.01% 20 4.10 4.10 4
78 DIG 13.9 12.1 13.0 13 0.1 0.39% 983,250 4,970 12.95 13.10 12.80
79 DLG 1.9 1.7 1.8 1.8 0.0 2.23% 5,250,400 115,210 113,300 1.80 1.87 1.79
80 DMC 70.6 61.4 66 66 0 0% 1,510 100 65.90 66 65
81 DPG 30.5 26.6 28.6 29.7 1.2 4.03% 271,890 100 28 30.20 28
82 DPM 12.8 11.2 12 11.9 -0.1 -0.83% 200,990 22,530 150 12 12.10 11.85
83 DPR 41.6 36.2 38.9 38.6 -0.3 -0.77% 1,710 38.20 38.60 38.20
84 DQC 15.0 13.1 14 14 0 0% 7,550 6,150 14 14 14
85 DRC 25.4 22.1 23.8 23.8 0.1 0.21% 287,530 3,790 41,170 23.70 24.05 23.35
86 DRH 4.3 3.8 4.1 3.8 -0.2 -5.42% 1,032,300 3,590 28,850 4 4.06 3.79
87 DRL 56.7 49.3 53 53 0 0% 0 53 53 53
88 DSN 59.5 51.9 55.7 56.5 0.8 1.44% 13,760 150 2,400 55.50 56.50 55.50
89 DTA 5.4 4.7 5.0 4.7 -0.4 -6.94% 37,900 4.72 5.02 4.69
90 DTL 10.4 9.1 9.8 9.1 -0.7 -6.67% 150 9.20 9.25 9.10
91 DTT 15.9 13.9 14.9 13.9 -1 -6.73% 250 13.85 13.85 13.85
92 DVP 38.8 33.8 36.3 36 -0.3 -0.83% 3,440 10 36.35 36.45 36
93 DXG 13.6 11.9 12.7 13.1 0.4 2.76% 1,638,000 20,000 208,490 5,250 12.65 13.20 12.60
94 DXV 3.2 2.8 3.0 3 -0.0 -0.33% 20 2.86 3 2.86
95 EIB 18.6 16.2 17.4 17.3 -0.1 -0.57% 55,680 576,000 10,000 17.30 17.50 17.20
96 ELC 7.2 6.3 6.7 7.2 0.5 6.98% 778,790 6.84 7.20 6.71
97 EMC 13.7 12 12.9 12.9 0 0% 0 12.85 12.85 12.85
98 EVE 11.2 9.8 10.5 10.3 -0.2 -1.90% 13,230 10.30 10.30 10.25
99 EVG 2.6 2.3 2.4 2.4 -0.0 -0.83% 366,540 2.40 2.43 2.35
100 FCM 7.4 6.4 6.9 6.4 -0.5 -6.96% 400 200 100 6.50 6.90 6.42
101 FCN 10.4 9.0 9.7 9.7 0.0 0.41% 285,560 6,440 9.68 9.83 9.60
102 FDC 13.6 11.9 12.7 12.1 -0.6 -4.72% 10 12.10 12.10 12.10
103 FIR 33.3 29.0 31.1 31.5 0.4 1.29% 60,430 7,060 31.25 31.55 31.25
104 FIT 9.7 8.5 9.1 9.4 0.3 3.52% 2,166,500 4,000 17,800 9.15 9.60 9.12
105 FLC 4.3 3.7 4 4.0 -0.0 -0.25% 5,459,080 318,820 128,580 4 4.09 3.99
106 FMC 27.1 23.6 25.3 25.2 -0.1 -0.40% 70,590 6,890 3,700 25.60 25.60 25.20
107 FPT 58.1 50.5 54.3 54.5 0.2 0.37% 884,240 47,000 2,810 54.10 54.50 54
108 FRT 20.5 17.9 19.2 19.4 0.2 0.78% 235,120 8,980 110,270 19.30 20.30 19.30
109 FTM 2.2 2.0 2.1 2.2 0.1 6.67% 1,335,890 2.24 2.24 2.04
110 FTS 14.3 12.5 13.4 13.5 0.1 0.75% 144,900 340,000 4,410 13.30 13.80 13.30
111 GAB 70.5 61.3 65.9 70 4.1 6.22% 131,750 1,040 200 70 70.30 66.20
112 GAS 93.6 81.4 87.5 88.5 1 1.14% 162,870 82,690 19,210 87.50 88.90 87
113 GDT 30.7 26.7 28.7 28.5 -0.2 -0.70% 1,980 28.50 28.50 28.50
114 GEG 26.4 23 24.7 24.7 0 0% 335,590 1,500 24.70 24.80 24.60
115 GEX 20.1 17.5 18.8 18.8 0.1 0.27% 843,800 31,000 1,300 18.65 18.80 18.30
116 GIL 23.4 20.4 21.9 21.6 -0.3 -1.14% 67,470 21.90 22.80 21.25
117 GMC 21.4 18.6 20 20.2 0.2 1% 19,270 21.30 21.30 19.90
118 GMD 20.9 18.2 19.5 19.9 0.4 2.05% 351,460 490,000 19.50 20 19.30
119 GSP 12.1 10.6 11.3 10.6 -0.8 -6.64% 3,080 10.55 10.55 10.55
120 GTA 12.7 11.1 11.9 11.9 0.1 0.42% 140 11.90 11.90 11.40
121 GTN 18.4 16 17.2 18.4 1.2 6.98% 250,740 100 8,100 17.20 18.40 17.10
122 GVR 12.3 9.1 10.8 11.3 0.5 4.63% 678,971 1,000 5,000 10.90 11.40 10.70
123 HAG 3.7 3.3 3.5 3.5 -0.0 -0.29% 915,700 52,370 7,560 3.50 3.54 3.47
124 HAH 11.6 10.1 10.8 10.9 0.1 0.46% 51,530 4,940 10.80 10.95 10.80
125 HAI 2.9 2.5 2.7 2.5 -0.2 -6.27% 5,722,900 25,000 2,870 70,320 2.73 2.85 2.54
126 HAP 3.6 3.1 3.3 3.3 0.0 0.30% 22,910 2,000 2,690 3.32 3.41 3.30
127 HAR 3.4 3 3.2 3.2 -0.0 -0.31% 345,010 1,010 3.24 3.24 3.16
128 HAS 8.2 7.1 7.7 7.6 -0.1 -0.65% 2,010 7.21 7.60 7.20
129 HAX 14.8 12.9 13.9 14 0.2 1.08% 44,490 2,340 12,940 13.75 14 13.60
130 HBC 11.8 10.3 11.1 11.1 0 0% 2,870,580 73,700 11 11.20 10.90
131 HCD 2.8 2.4 2.6 2.6 -0.0 -1.16% 52,720 2.58 2.64 2.50
132 HCM 20.1 17.5 18.8 19.2 0.5 2.40% 1,669,180 157,250 18.75 19.20 18.65
133 HDB 31.2 27.2 29.2 28.6 -0.6 -2.05% 2,113,640 75,000 94,400 153,900 29.25 29.55 28.60
134 HDC 23.3 20.3 21.8 21.7 -0.1 -0.46% 183,280 5,630 21.75 21.80 21.60
135 HDG 30.3 26.4 28.3 28.1 -0.2 -0.71% 84,540 6,170 28.10 28.50 28.05
136 HHS 4.6 4.0 4.3 4.4 0.1 2.55% 2,312,700 15,190 102,040 4.49 4.59 4.35
137 HID 2.7 2.4 2.5 2.5 -0.0 -1.19% 102,660 2.55 2.55 2.41
138 HII 11.5 10 10.8 11 0.3 2.33% 315,160 10.55 11.05 10.55
139 HMC 12.6 11 11.8 11.8 0 0% 10,740 11.90 11.90 11.50
140 HNG 14.6 12.7 13.6 13.6 0 0% 140,740 1,240 13.60 13.60 13.25
141 HOT 50.6 44.1 47.4 44.1 -3.3 -6.97% 10 44.05 44.05 44.05
142 HPG 25.4 22.1 23.7 23.7 0 0% 5,052,290 2,650,000 570,800 1,242,290 23.60 23.75 23.35
143 HPX 28.2 24.6 26.4 26.5 0.1 0.38% 232,720 4,190 26.40 26.50 26.40
144 HQC 1.1 1.0 1.0 1.0 -0.0 -0.98% 1,143,500 1,300 1.02 1.03 1
145 HRC 49.1 42.7 45.9 42.7 -3.2 -6.97% 320 42.70 45 42.70
146 HSG 8.4 7.3 7.9 8.1 0.2 2.28% 3,932,620 237,140 21,050 7.88 8.06 7.85
147 HSL 6.5 5.7 6.1 6.5 0.4 6.86% 201,280 5,000 100 6.54 6.54 6.35
148 HT1 15.4 13.4 14.4 14.4 0.1 0.35% 39,650 30,000 20,000 14.20 14.40 14.20
149 HTI 12.0 10.5 11.2 11.2 0 0% 7,910 5,200 11.20 11.20 11.10
150 HTL 17.4 15.2 16.3 16.9 0.6 3.68% 200 100 15.50 16.90 15.50
151 HTN 20.2 17.6 18.9 18.8 -0.2 -0.79% 55,610 18.85 18.95 18.60
152 HTV 14.7 12.8 13.8 13.8 0 0% 0 13.75 13.75 13.75
153 HU1 7.9 6.9 7.4 7.4 0 0% 0 7.40 7.40 7.40
154 HU3 8.2 7.2 7.7 7.7 0 0% 30 7.70 7.80 7.70
155 HUB 20.7 18 19.4 19.4 0 0% 0 19.35 19.35 19.35
156 HVH 11.9 10.4 11.1 11.2 0.1 0.90% 153,190 300,000 4,450 1,270 11.05 11.20 10.95
157 HVN 29.4 25.6 27.5 27.3 -0.3 -0.91% 437,250 4,260 153,040 27.80 27.85 27.20
158 HVX 4 3.5 3.7 3.9 0.2 5.35% 20 3.49 3.94 3.49
159 IBC 22.6 19.7 21.1 21 -0.1 -0.47% 119,980 1,470 21 21.15 20.80
160 ICT 0 0 13.6 14 0.4 2.94% 500 14 14 14
161 IDI 4.8 4.2 4.5 4.4 -0.1 -2.87% 1,079,390 6,180 483,810 4.50 4.50 4.38
162 IJC 14.8 12.9 13.9 13.8 -0.1 -0.72% 100,830 13.80 13.85 13.65
163 ILB 15.9 13.9 14.9 15 0.1 0.67% 1,520 15 15 15
164 IMP 61.5 53.5 57.5 57.8 0.3 0.52% 118,140 18,100 1,000 57.50 58 57.30
165 ITA 2.5 2.2 2.4 2.3 -0.1 -2.13% 1,556,150 143,030 48,330 2.36 2.36 2.29
166 ITC 17.1 14.9 16 16.5 0.5 3.13% 120 16.60 16.60 15.80
167 ITD 9.6 8.3 9.0 9.0 0.0 0.45% 31,940 14,660 8.90 8.99 8.70
168 JVC 3.8 3.3 3.5 3.4 -0.1 -3.40% 464,660 20 20 3.54 3.54 3.38
169 KBC 16.1 14.0 15 14.9 -0.1 -0.67% 1,461,220 121,850 353,620 15 15 14.70
170 KDC 19.3 16.8 18 18 0 0% 36,040 340 13,000 18.15 18.15 17.95
171 KDH 26.6 23.2 24.9 24.5 -0.4 -1.61% 464,310 500 307,340 24.80 24.85 24.20
172 KHP 9.9 8.6 9.3 9.3 0 0% 3,470 3,240 9.25 9.25 9
173 KMR 2.9 2.5 2.7 2.6 -0.0 -1.49% 930 2.67 2.67 2.64
174 KOS 30.1 26.2 28.1 28.2 0.1 0.36% 281,300 5,550 28 28.50 27.10
175 KPF 26.9 23.4 25.1 25.1 0 0% 0 25.10 25.10 25.10
176 KSB 17.8 15.5 16.6 17.2 0.6 3.31% 722,770 30,700 5,000 16.60 17.20 16.50
177 L10 13.2 11.5 12.4 12.4 0 0% 0 12.35 12.35 12.35
178 LAF 10.7 9.3 10 9.6 -0.4 -4% 10 9.60 9.60 9.60
179 LBM 30.0 26.1 28 28 0 0% 0 28 28 28
180 LCG 7.1 6.2 6.7 6.8 0.1 1.05% 228,250 12,220 6.71 6.90 6.67
181 LCM 0 0 0.7 0.7 -0.0 -1.45% 63,250 0.69 0.70 0.65
182 LDG 6.8 5.9 6.4 6.5 0.1 1.41% 1,357,900 80,000 94,310 6.38 6.50 6.35
183 LEC 17.6 15.3 16.5 16.4 -0.1 -0.30% 180 15.50 16.40 15.50
184 LGC 45.8 39.9 42.8 42.8 0 0% 0 42.80 42.80 42.80
185 LGL 6.6 5.7 6.2 6 -0.2 -2.44% 43,210 6.15 6.16 5.85
186 LHG 15.9 13.9 14.9 14.7 -0.2 -1.34% 18,600 1,380 14.70 14.85 14.70
187 LIX 50.1 43.7 46.9 46.9 0 0% 7,380 10 46.50 47.50 46.50
188 LM8 17.5 15.3 16.4 16.6 0.2 1.22% 2,510 15.40 16.60 15.40
189 LSS 5.8 5.1 5.4 5.8 0.4 6.83% 331,750 5.79 5.79 5.73
190 MBB 22.9 20.0 21.4 21.8 0.4 1.64% 9,083,550 21.60 21.90 21.55
191 MCG 1.9 1.6 1.7 1.7 0.0 0.58% 14,090 1.74 1.74 1.73
192 MCP 16.2 14.1 15.1 15.1 0 0% 540 15.05 15.10 15.05
193 MDG 15.0 13.1 14 13.1 -1.0 -6.79% 10 13.05 13.05 13.05
194 MHC 3.2 2.8 3 3.0 -0.1 -1.67% 31,050 2.83 2.95 2.80
195 MSH 47.3 41.2 44.2 43.5 -0.7 -1.58% 26,940 1,330 4,140 44.20 44.20 43.30
196 MSN 53.7 46.7 50.2 49.8 -0.4 -0.80% 1,120,310 119,120 511,970 50.20 50.20 49.45
197 MWG 115.5 100.5 108 107.1 -0.9 -0.83% 415,290 107 107.70 105.90
198 NAF 26.1 22.7 24.4 24.3 -0.1 -0.41% 7,180 24.35 24.35 23.90
199 NAV 22.5 19.6 21 21 0 0% 3,570 1,550 20.80 21 20.80
200 NBB 20.7 18.0 19.3 19.3 0 0% 7,480 170,000 19.30 19.50 19.30
201 NCT 70 61 65.5 64.9 -0.6 -0.92% 25,630 4,880 20,080 65.50 65.80 64.90
202 NHH 52.4 45.6 49 48.5 -0.5 -1.02% 204,550 250 49 49.80 48.50
203 NKG 8.7 7.6 8.2 8.2 -0.0 -0.12% 115,390 220 8.07 8.23 8.07
204 NLG 28.7 25 26.9 26.9 0.1 0.19% 234,580 20,000 26.90 26.95 26.60
205 NNC 51.4 44.8 48.1 48.2 0.1 0.21% 16,930 13,700 48.10 48.40 48.10
206 NSC 92.9 80.9 86.9 89.7 2.8 3.22% 210 210 87 89.70 87
207 NT2 22.5 19.6 21.1 21 -0.1 -0.24% 225,660 30,370 20,110 21.05 21.05 20.50
208 NTL 21.9 19.1 20.5 20.5 0 0% 98,390 810 3,400 20.60 20.60 20.40
209 NVL 58.3 50.7 54.5 54.2 -0.3 -0.55% 592,440 756,661 10,500 212,820 54.30 54.40 53.30
210 NVT 6.8 5.9 6.4 6.3 -0.1 -0.94% 400 6.31 6.36 6.30
211 OGC 3.6 3.2 3.4 3.5 0.1 4.12% 1,008,720 398,990 6,110 3.45 3.59 3.45
212 OPC 48.2 41.9 45 46 1 2.22% 1,230 46.40 46.40 45.50
213 PAC 25.1 21.9 23.5 23.1 -0.4 -1.71% 4,200 10 23.35 23.35 23
214 PAN 23.4 20.4 21.9 21.9 -0.1 -0.23% 10,090 4,510 21.90 21.90 21.70
215 PC1 16.7 14.6 15.7 15.6 -0.1 -0.64% 434,680 274,000 900 279,240 15.80 15.80 15.50
216 PDN 66.8 58.2 62.5 62.4 -0.1 -0.16% 860 62.50 62.50 62.10
217 PDR 27.9 24.3 26.1 26.1 0 0% 519,970 206,000 13,980 26.10 26.15 25.85
218 PET 8.1 7.1 7.6 7.6 0.0 0.39% 28,330 7.60 7.63 7.50
219 PGC 15.5 13.5 14.5 14.5 0 0% 18,300 10 14.70 14.70 14.45
220 PGD 44.4 38.6 41.5 39.2 -2.3 -5.54% 130 30 41.50 41.50 39.20
221 PGI 20.1 17.5 18.8 17.6 -1.2 -6.38% 370 10 18.50 18.50 17.60
222 PHC 11.4 9.9 10.7 10.6 -0.1 -0.94% 105,350 10.65 10.85 10.55
223 PHR 43 37.4 40.2 40.2 0 0% 195,540 18,820 40.20 40.80 40
224 PIT 3.4 3.0 3.2 3.1 -0.1 -2.51% 40 3.41 3.41 3.11
225 PJT 12.8 11.2 12 11.8 -0.2 -1.67% 250 30 10 11.30 11.85 11.30
226 PLP 10.1 8.8 9.4 10.1 0.7 6.91% 11,500 8.90 10.05 8.90
227 PLX 57 49.6 53.3 53.3 0 0% 612,290 92,330 53.30 53.70 53.20
228 PME 59.9 52.1 56 55 -1 -1.79% 14,310 56.10 56.10 55
229 PMG 18.6 16.2 17.4 17.4 -0.1 -0.29% 4,660 17.40 17.40 17.35
230 PNC 12.1 10.6 11.3 11.3 0 0% 0 11.30 11.30 11.30
231 PNJ 88.2 76.8 82.5 82.7 0.2 0.24% 297,190 82.50 82.80 82.20
232 POM 5.2 4.6 4.9 4.7 -0.3 -5.10% 8,040 4.95 4.95 4.65
233 POW 11.3 9.8 10.6 10.4 -0.2 -1.42% 1,156,570 81,780 12,710 10.55 10.55 10.30
234 PPC 30.0 26.1 28 28.0 -0.1 -0.18% 294,310 17,810 99,380 27.60 28.30 27.60
235 PTB 73.1 63.7 68.4 68.1 -0.3 -0.44% 8,200 466,650 1,600 68.30 68.40 68
236 PTC 5.4 4.7 5.1 4.8 -0.3 -6.13% 2,500 4.74 4.80 4.74
237 PTL 4.2 3.7 3.9 3.9 0 0% 10 3.94 3.94 3.94
238 PVD 14.4 12.6 13.5 13.4 -0.2 -1.11% 2,601,780 235,150 800,050 13.40 13.55 13.25
239 PVT 14.5 12.7 13.6 13.5 -0.1 -0.37% 199,030 10,000 78,330 13.55 13.65 13.50
240 PXI 3.2 2.8 3.0 3.0 0 0% 46,200 5,000 2.98 2.99 2.96
241 PXS 6.2 5.4 5.8 5.8 -0.0 -0.69% 5,460 5.80 5.80 5.60
242 PXT 1.2 1.1 1.2 1.2 0 0% 11,210 1.15 1.15 1.15
243 QBS 2.6 2.3 2.4 2.4 0 0% 4,580 2.41 2.43 2.40
244 QCG 3.9 3.4 3.6 3.6 0.0 1.11% 30,160 3.64 3.70 3.59
245 RAL 78.5 68.3 73.4 74.5 1.1 1.50% 4,910 210 72.50 74.50 72.50
246 RDP 8.4 7.3 7.9 7.5 -0.4 -4.70% 1,150 7.50 7.50 7.32
247 REE 37.2 32.4 34.8 35.2 0.4 1.01% 419,140 34.75 35.15 34.70
248 RIC 6.4 5.6 6.0 6.4 0.4 6.84% 3,200 200 5.99 6.40 5.90
249 ROS 10.6 9.2 9.9 9.2 -0.7 -6.69% 10,268,700 91,070 382,090 10.50 10.55 9.20
250 S4A 28.9 25.2 27 27 0 0% 0 27 27 27
251 SAB 204.3 177.7 191 189.8 -1.2 -0.63% 38,650 321,950 31,950 35,860 192.90 193 189.10
252 SAM 11.2 9.7 10.5 10.4 -0.1 -0.96% 140,890 10.45 10.45 10.30
253 SAV 9.8 8.5 9.2 9 -0.2 -1.64% 5,700 9.20 9.20 9
254 SBA 16.0 14.0 15.0 15 0.1 0.33% 3,230 15 15 15
255 SBT 22.6 19.7 21.1 21.2 0.1 0.47% 2,646,120 1,422,000 55,400 66,220 21.10 21.60 21
256 SBV 10.4 9.0 9.7 9.9 0.2 1.55% 7,390 9.70 9.85 9.69
257 SC5 19.8 17.3 18.5 18.5 0 0% 10 18.50 18.50 18.50
258 SCD 28.1 24.5 26.3 26.7 0.4 1.52% 2,950 27.10 27.20 26.60
259 SCR 5.6 4.9 5.3 5.2 -0.0 -0.76% 1,965,710 10,390 5.25 5.27 5.16
260 SCS 127.3 110.7 119 118 -1 -0.84% 6,910 6,080 118.50 118.50 117.90
261 SFC 23.4 20.4 21.9 21.9 0 0% 0 21.90 21.90 21.90
262 SFG 6.3 5.5 5.9 5.9 0 0% 51,430 5.88 5.89 5.80
263 SFI 24.5 21.3 22.9 22.9 0 0% 200 200 22.90 22.90 22.90
264 SGN 89.6 78 83.8 83.5 -0.3 -0.36% 1,140 50 83 83.50 82
265 SGR 17.1 14.9 16 16 0 0% 0 16 16 16
266 SGT 5.4 4.7 5 5 0 0% 4,340 1,260 5 5 4.65
267 SHA 4.6 4 4.3 4.3 0 0% 60 4.30 4.30 4.30
268 SHI 9.4 8.2 8.8 8.7 -0.1 -1.14% 414,890 3,308,000 17,420 110 8.61 8.78 8.60
269 SHP 23.5 20.5 22 22 0 0% 6,000 22 22 22
270 SII 16.3 14.2 15.2 15.1 -0.1 -0.66% 30 15.10 15.10 15.10
271 SJD 18.6 16.2 17.4 17.4 0 0% 36,690 17.35 17.35 17.30
272 SJF 1.8 1.6 1.7 1.7 0 0% 193,260 1.70 1.73 1.69
273 SJS 19 16.6 17.8 17.7 -0.1 -0.56% 150,130 17.70 18.05 17.40
274 SKG 12.4 10.8 11.6 11.6 0 0% 19,570 7,010 11.35 11.60 11.35
275 SMA 14.9 13 14.0 14.9 1.0 6.81% 10 14.90 14.90 14.90
276 SMB 34.2 29.8 32.0 31 -1.0 -2.97% 6,670 2,260 31.95 31.95 30.20
277 SMC 12.4 10.8 11.6 11.7 0.1 0.86% 67,770 11.85 11.85 11.45
278 SPM 13.4 11.7 12.5 12.7 0.2 1.20% 40 12.65 12.65 12.65
279 SRC 21.1 18.4 19.7 19.8 0.1 0.51% 1,760 19.20 19.80 19.10
280 SRF 14.6 12.7 13.7 14.4 0.7 5.13% 10,000 14.35 14.35 14.35
281 SSC 47.5 41.3 44.4 45.2 0.8 1.80% 910 20 900 44.40 45.20 44.30
282 SSI 18.8 16.4 17.6 17.8 0.2 1.14% 1,102,790 100,770 8,650 17.60 17.85 17.50
283 ST8 16.4 14.3 15.4 14.3 -1.1 -6.84% 10 14.30 14.30 14.30
284 STB 12.3 10.7 11.5 11.6 0.1 0.87% 17,826,750 893,040 187,720 11.55 11.90 11.45
285 STG 18.2 15.9 17 17.7 0.7 4.12% 10 17.70 17.70 17.70
286 STK 19.9 17.3 18.6 19 0.4 2.15% 178,810 15,900 72,290 19 19.60 18.70
287 SVC 44.3 38.6 41.4 40.6 -0.8 -1.93% 120 20 10 44 44 40.60
288 SVI 68.3 59.5 63.9 68.3 4.4 6.89% 1,410 68.30 68.30 68.30
289 SVT 7.9 6.9 7.4 7.4 -0.0 -0.14% 60 6.87 7.37 6.87
290 SZC 18.3 16.0 17.1 16.9 -0.2 -1.17% 122,330 17.20 17.20 16.80
291 SZL 40.7 35.4 38 38.2 0.2 0.53% 26,140 100 9,320 38 38.25 37.70
292 TAC 24.8 21.6 23.2 23.9 0.7 3.02% 1,350 23.20 23.90 23.20
293 TBC 26.4 23 24.7 24.7 0 0% 0 24.70 24.70 24.70
294 TCB 24.2 21.1 22.6 23.3 0.7 3.10% 4,375,740 20,000 23.10 23.40 22.90
295 TCD 10.3 9.0 9.7 9.2 -0.5 -5.18% 1,100 10.30 10.30 9.16
296 TCH 48.6 42.3 45.4 44.3 -1.2 -2.53% 1,183,840 1,890 130,700 45.40 45.55 43.90
297 TCL 20 17.4 18.7 18.7 0 0% 19,580 10 10 18.65 18.90 18.50
298 TCM 22.8 19.9 21.3 20.9 -0.5 -2.11% 449,890 4,000 21.10 21.20 20.75
299 TCO 12.8 11.2 12 12 0 0% 0 12 12 12
300 TCR 3.6 3.2 3.4 3.5 0.1 2.06% 330 50 3.20 3.59 3.20
301 TCT 43.7 38.0 40.8 41.9 1.1 2.70% 280 40 40.80 41.90 40.80
302 TDC 8.8 7.7 8.3 8.2 -0.1 -0.61% 17,280 8.15 8.25 8.15
303 TDG 1.9 1.7 1.8 1.8 0 0% 234,200 1.82 1.82 1.78
304 TDH 10.7 9.3 10 10.1 0.1 0.50% 419,670 8,130 50 10 10.10 9.93
305 TDM 24.3 21.2 22.7 22.2 -0.6 -2.42% 430,680 229,990 22.55 22.70 22.10
306 TDW 27.6 24.0 25.8 25.8 0 0% 0 25.75 25.75 25.75
307 TEG 5.5 4.8 5.1 5.1 0 0% 100 5.10 5.10 5.10
308 TGG 1.5 1.3 1.4 1.5 0.0 1.39% 135,850 1.43 1.46 1.42
309 THG 48.8 42.5 45.6 45 -0.6 -1.32% 7,800 45.70 46 45
310 THI 29.7 25.9 27.8 27.8 0 0% 30 27.80 27.80 27.80
311 TIP 17.9 15.6 16.7 16.7 0 0% 23,060 900 16.70 17 16.55
312 TIX 27.9 24.3 26.1 27.6 1.5 5.75% 100 25.15 27.60 25
313 TLD 4.7 4.1 4.4 4.4 0 0% 42,910 4.35 4.40 4.35
314 TLG 40.9 35.6 38.2 38 -0.2 -0.52% 39,740 10 36,200 38.50 38.50 37.50
315 TLH 3.6 3.2 3.4 3.4 0.0 0.29% 86,610 10 3,020 3.40 3.41 3.33
316 TMP 41.7 36.3 39 38 -1 -2.56% 1,000 1,000 38 38 38
317 TMS 32.1 27.9 30 30 0 0% 230 30 30 30.50 30
318 TMT 5.9 5.1 5.5 5.5 0 0% 0 5.47 5.47 5.47
319 TN1 68.6 59.8 64.2 63.5 -0.7 -1.09% 2,310 64.20 64.20 63.50
320 TNA 20.2 17.6 18.9 19.4 0.5 2.65% 230,050 40,000 620 18.90 19.50 18.70
321 TNC 14.6 12.7 13.7 14.6 1.0 6.96% 110 12.70 14.60 12.70
322 TNI 11 9.6 10.3 10.2 -0.1 -0.97% 383,230 31,650 10.30 10.40 10.05
323 TNT 1.6 1.4 1.5 1.5 0 0% 12,060 1.52 1.54 1.52
324 TPB 22.5 19.6 21.1 21.8 0.8 3.56% 294,880 21.05 21.90 21.05
325 TPC 9.3 8.1 8.7 9.3 0.6 6.53% 20 8.83 9.30 8.83
326 TRA 60.5 52.7 56.6 56 -0.6 -1.06% 10,380 500 6,400 56.60 57 55.50
327 TRC 31.6 27.5 29.5 29.5 0 0% 2,150 29.10 29.50 29
328 TS4 3.3 2.9 3.1 3.1 0.0 0.32% 840 3.25 3.25 3.10
329 TSC 2.5 2.2 2.3 2.4 0.1 2.56% 321,800 11,770 2.26 2.47 2.26
330 TTB 3.7 3.2 3.4 3.4 0 0% 439,990 38,390 3.43 3.45 3.36
331 TTE 14.3 12.5 13.4 12.5 -0.9 -6.72% 10 12.50 12.50 12.50
332 TTF 2.8 2.4 2.6 2.8 0.2 6.18% 1,202,670 2.59 2.77 2.56
333 TV2 79.7 69.3 74.5 73.5 -1 -1.34% 4,130 72.70 74 72.70
334 TVB 18.8 16.4 17.6 18.5 0.9 5.11% 272,240 4,010 17.60 18.55 17.60
335 TVS 12.6 11 11.8 12.5 0.7 5.93% 520 12.10 12.50 12
336 TVT 25.7 22.4 24 24 0 0% 12,570 23.90 24 23.90
337 TYA 15.2 13.3 14.2 14.2 0 0% 11,500 4,450 14 14.25 13.90
338 UDC 4.2 3.7 4.0 3.7 -0.2 -6.06% 11,130 4 4 3.72
339 UIC 41.7 36.3 39 39 0 0% 0 39 39 39
340 VAF 7.5 6.5 7 7 0 0% 0 7 7 7
341 VCB 95.5 83.1 89.3 89.3 0 0% 432,800 48,000 91,300 109,600 89 89.80 89
342 VCF 208.6 181.4 195 198 3 1.54% 150 198 198 198
343 VCI 29.6 25.8 27.7 28.2 0.5 1.81% 30,240 17,330 16,290 27.80 28.90 27.80
344 VDP 33.1 28.8 30.9 30.9 0 0% 0 30.90 30.90 30.90
345 VDS 7.9 6.9 7.4 7.2 -0.2 -2.70% 2,100 7.20 7.20 7.20
346 VFG 43.3 37.7 40.5 42 1.5 3.70% 2,500 41.60 42 41.60
347 VGC 18.9 16.5 17.7 17.7 -0.1 -0.28% 177,320 26,190 146,120 17.95 17.95 17.65
348 VHC 38.5 33.5 36 35 -1 -2.78% 104,090 5,140 35.80 35.80 35
349 VHM 92 80 86 87.6 1.6 1.86% 481,520 96,980 90,430 161,430 85.50 88.60 85.50
350 VIC 120.2 104.6 112.4 110 -2.4 -2.14% 252,390 150,000 104,740 187,120 112.30 112.60 110
351 VID 5.0 4.3 4.7 4.6 -0.1 -1.08% 180 90 4.65 4.70 4.60
352 VIP 5.5 4.8 5.2 5.5 0.4 6.95% 212,610 5.18 5.54 5.18
353 VIS 25.5 22.2 23.8 23.8 0 0% 0 23.80 23.80 23.80
354 VJC 138.2 120.2 129.2 128.6 -0.6 -0.46% 280,880 510,000 74,060 54,830 129.20 129.20 128.40
355 VMD 25.1 21.9 23.5 23.7 0.2 0.85% 900 500 23.50 23.70 21.95
356 VND 15.1 13.2 14.2 14.2 0.1 0.35% 137,900 6,160 47,560 14.15 14.20 13.90
357 VNE 3.9 3.4 3.7 3.6 -0.0 -1.10% 55,100 3.65 3.70 3.61
358 VNG 20.1 17.5 18.8 18.8 -0.1 -0.27% 313,880 18.80 18.85 18.70
359 VNL 16.4 14.3 15.4 15.4 0 0% 0 15.35 15.35 15.35
360 VNM 114.3 99.5 106.9 106.6 -0.3 -0.28% 708,080 176,440 394,160 463,000 107.20 107.40 106.60
361 VNS 10.2 8.9 9.5 9.5 -0.0 -0.21% 23,000 5,170 9.65 9.95 9.50
362 VOS 1.8 1.6 1.7 1.6 -0.1 -3.59% 115,160 1.67 1.67 1.60
363 VPB 28.5 24.8 26.6 27.2 0.6 2.07% 5,754,040 16,300,000 27 27.50 26.60
364 VPD 16.9 14.7 15.8 15.1 -0.8 -4.75% 1,430 15 15.50 15
365 VPG 24.6 21.4 23 23 0 0% 140,400 36,280 23 23.10 22.80
366 VPH 4.2 3.7 3.9 3.9 -0.0 -0.51% 7,400 3.84 4.10 3.82
367 VPI 45.4 39.5 42.5 42.5 0.1 0.12% 552,900 47,700 42.45 42.65 42.30
368 VPS 10.7 9.3 10 10 0 0% 0 10 10 10
369 VRC 6.3 5.5 5.9 5.8 -0.1 -1.69% 200,800 5.89 5.89 5.70
370 VRE 33.7 29.3 31.5 31.8 0.3 0.95% 1,388,080 573,320 579,630 431,730 31.45 32.20 31.30
371 VSC 27.2 23.7 25.4 25.6 0.2 0.79% 48,140 3,160 26,880 25.40 25.60 25.30
372 VSH 22.7 19.8 21.2 21.5 0.3 1.42% 200 21.50 21.50 21.50
373 VSI 24.5 21.3 22.9 23.8 0.9 3.71% 140 24.40 24.40 23.75
374 VTB 14.3 12.5 13.4 12.9 -0.5 -3.73% 3,050 100 3,050 12.90 12.90 12.90
375 VTO 8.1 7.1 7.6 7.6 0 0% 4,010 7.50 7.60 7.50
376 YBM 4.0 3.5 3.7 3.9 0.2 5.14% 7,970 3.75 3.92 3.75
377 YEG 49.1 42.7 45.9 49.1 3.2 6.97% 46,210 18,790 49.10 49.10 49.10


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