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 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 AGF 3.3 2.9 3.1 2.9 -0.2 -6.43% 520 490 2.99 3 2.91
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 BFC 12.0 10.5 11.2 11.5 0.3 2.23% 34,370 11.20 11.60 11.20
22 BHN 66.5 57.9 62.2 62.3 0.1 0.16% 80 64.90 64.90 62.30
23 BIC 28 24.4 26.2 26.2 0 0% 9,700 7,500 8,500 25.10 26.20 25.10
24 BID 53.9 46.9 50.4 50 -0.4 -0.79% 627,040 26,680 14,050 50.10 50.60 50
25 BMC 13.7 12 12.9 13.0 0.1 0.78% 18,540 10,290 1,420 12.80 13.10 12.50
26 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
27 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
28 BRC 9.6 8.4 9.0 9 -0.0 -0.11% 20 20 9 9 9
29 BSI 9.6 8.4 9 9.2 0.2 1.67% 28,840 1,000 9.40 9.40 9.01
30 BTP 14.6 12.7 13.7 13.7 0.1 0.37% 21,870 13.70 13.85 13.30
31 BTT 34.3 29.9 32.1 32.1 0 0% 0 32.10 32.10 32.10
32 BVH 61.5 53.5 57.5 57 -0.5 -0.87% 215,320 33,800 172,920 57.50 57.70 57
33 BWE 22.7 19.8 21.2 21.1 -0.1 -0.47% 98,900 21 21.30 20.65
34 C32 24.0 20.9 22.4 22.6 0.2 0.89% 670 370 22.80 22.80 22.10
35 C47 10.7 9.3 10 10 0 0% 9,290 452,000 9.50 10 9.40
36 CAV 60.9 53.1 57 57 0 0% 1,120 610 57 57 57
37 CCI 14.4 12.6 13.5 13.5 0 0% 350 14.40 14.40 13.50
38 CCL 6.4 5.5 5.9 5.9 0 0% 82,440 6,000 5.94 5.94 5.80
39 CDC 16.1 14.0 15 15.9 0.9 5.67% 220 14 15.85 14
40 CEE 15.9 13.9 14.9 14.1 -0.9 -5.70% 2,900 14.05 14.10 14.05
41 CHP 21.6 18.8 20.2 20.3 0.1 0.50% 4,200 20.30 20.30 20.25
42 CIG 2.1 1.8 2.0 2.0 0 0% 360 1.84 1.96 1.84
43 CII 25.5 22.2 23.8 23.8 0 0% 136,340 19,100 25,930 23.60 23.90 23.40
44 CLC 34.1 29.7 31.9 31.9 0 0% 1,070 31.75 31.90 31.75
45 CLG 2.2 1.9 2.0 1.9 -0.1 -5.42% 170,070 2.12 2.12 1.89
46 CLL 31.6 27.5 29.5 29.5 0 0% 0 29.50 29.50 29.50
47 CLW 30.0 26.1 28 28.1 0.1 0.36% 200 200 28.10 28.10 28.10
48 CMG 32.1 27.9 30 31.8 1.8 6% 140,120 7,980 96,310 30 31.80 29.80
49 CMV 19.1 16.7 17.9 18.5 0.6 3.36% 60 16.65 18.45 16.65
50 CMX 14.9 13.0 13.9 13.5 -0.4 -2.88% 91,380 800 1,000 13.35 13.80 13
51 CNG 24.6 21.4 23 23 0 0% 7,360 4,260 23 23 23
52 COM 52.4 45.6 49 50.1 1.1 2.24% 10 50.10 50.10 50.10
53 CRC 14.3 12.5 13.4 13.4 0 0% 25,560 13.40 13.40 13.10
54 CRE 24.3 21.2 22.8 22.7 -0.1 -0.22% 154,810 12,000 22.60 22.75 22.55
55 CSM 14.8 12.9 13.8 13.8 0 0% 4,270 13.55 13.80 13.55
56 CSV 23.6 20.6 22.1 22.2 0.1 0.45% 30,310 3,320 22.10 22.20 21.80
57 CTD 68.8 59.8 64.3 64.2 -0.1 -0.16% 172,420 9,230 63.20 65.70 62.70
58 CTF 24.6 21.4 23 22.2 -0.8 -3.48% 228,500 22.70 22.80 22.20
59 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
60 CTI 23.6 20.6 22.1 22.3 0.2 0.90% 277,010 280 22.10 22.30 21.70
61 CTS 7.5 6.6 7.1 7.0 -0.0 -0.14% 6,490 2,000 7.05 7.05 6.90
62 CVT 21.8 19 20.4 20.4 0 0% 372,040 5,440 2,000 20.40 20.60 20.20
63 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
64 DAG 7.0 6.1 6.5 6.5 -0.0 -0.46% 142,310 6.53 6.54 6.40
65 DAH 9.1 7.9 8.5 8.7 0.2 2.11% 176,270 1,620 8.55 8.70 8.40
66 DAT 21 18.3 19.7 18.3 -1.4 -6.87% 20 18.30 18.30 18.30
67 DBC 21.8 19 20.4 20.2 -0.2 -0.98% 48,820 80 10,000 20.40 20.40 20.15
68 DBD 57.5 50.1 53.8 53 -0.8 -1.49% 151,220 53.30 53.30 52.80
69 DCL 23.2 20.2 21.7 23.2 1.5 6.91% 326,440 50 1,050 21.55 23.20 21.50
70 DCM 6.5 5.7 6.1 6.2 0.1 1.64% 625,020 124,770 6.10 6.25 6.09
71 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
72 DHA 34.8 30.3 32.5 32.5 0 0% 30 34,000 10 33.40 33.40 32.50
73 DHC 40.9 35.6 38.2 37.2 -1 -2.62% 292,850 25,640 106,840 37.90 38.10 37
74 DHG 102.7 89.3 96 95.5 -0.5 -0.52% 26,780 980 8,060 96.70 96.70 95
75 DHM 4.2 3.7 4.0 4 0.0 1.01% 20 4.10 4.10 4
76 DIC 2.9 2.5 2.7 2.6 -0.1 -1.86% 248,340 53,620 2.69 2.69 2.51
77 DIG 13.9 12.1 13.0 13 0.1 0.39% 983,250 4,970 12.95 13.10 12.80
78 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
79 DMC 70.6 61.4 66 66 0 0% 1,510 100 65.90 66 65
80 DPG 30.5 26.6 28.6 29.7 1.2 4.03% 271,890 100 28 30.20 28
81 DPM 12.8 11.2 12 11.9 -0.1 -0.83% 200,990 22,530 150 12 12.10 11.85
82 DPR 41.6 36.2 38.9 38.6 -0.3 -0.77% 1,710 38.20 38.60 38.20
83 DQC 15.0 13.1 14 14 0 0% 7,550 6,150 14 14 14
84 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
85 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
86 DRL 56.7 49.3 53 53 0 0% 0 53 53 53
87 DSN 59.5 51.9 55.7 56.5 0.8 1.44% 13,760 150 2,400 55.50 56.50 55.50
88 DTA 5.4 4.7 5.0 4.7 -0.4 -6.94% 37,900 4.72 5.02 4.69
89 DTL 10.4 9.1 9.8 9.1 -0.7 -6.67% 150 9.20 9.25 9.10
90 DTT 15.9 13.9 14.9 13.9 -1 -6.73% 250 13.85 13.85 13.85
91 DVP 38.8 33.8 36.3 36 -0.3 -0.83% 3,440 10 36.35 36.45 36
92 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
93 DXV 3.2 2.8 3.0 3 -0.0 -0.33% 20 2.86 3 2.86
94 E1VFVN30 15.7 13.7 14.7 14.4 -0.3 -1.70% 743,840 1,100,000 574,360 428,060 14.43 14.43 14.38
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 FUCTVGF1 12.7 11.1 11.9 11.9 0 0% 0 11.90 11.90 11.90
112 FUCTVGF2 11.9 10.4 11.1 11.1 0 0% 0 11.10 11.10 11.10
113 FUCVREIT 8.0 7.0 7.5 7.7 0.2 2.67% 20 10 6.98 7.70 6.98
114 FUESSV50 13.5 11.7 12.6 12.6 0.0 0.08% 130,000 12.60 12.61 12.55
115 GAB 70.5 61.3 65.9 70 4.1 6.22% 131,750 1,040 200 70 70.30 66.20
116 GAS 93.6 81.4 87.5 88.5 1 1.14% 162,870 82,690 19,210 87.50 88.90 87
117 GDT 30.7 26.7 28.7 28.5 -0.2 -0.70% 1,980 28.50 28.50 28.50
118 GEG 26.4 23 24.7 24.7 0 0% 335,590 1,500 24.70 24.80 24.60
119 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
120 GIL 23.4 20.4 21.9 21.6 -0.3 -1.14% 67,470 21.90 22.80 21.25
121 GMC 21.4 18.6 20 20.2 0.2 1% 19,270 21.30 21.30 19.90
122 GMD 20.9 18.2 19.5 19.9 0.4 2.05% 351,460 490,000 19.50 20 19.30
123 GSP 12.1 10.6 11.3 10.6 -0.8 -6.64% 3,080 10.55 10.55 10.55
124 GTA 12.7 11.1 11.9 11.9 0.1 0.42% 140 11.90 11.90 11.40
125 GTN 18.4 16 17.2 18.4 1.2 6.98% 250,740 100 8,100 17.20 18.40 17.10
126 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
127 HAH 11.6 10.1 10.8 10.9 0.1 0.46% 51,530 4,940 10.80 10.95 10.80
128 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
129 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
130 HAR 3.4 3 3.2 3.2 -0.0 -0.31% 345,010 1,010 3.24 3.24 3.16
131 HAS 8.2 7.1 7.7 7.6 -0.1 -0.65% 2,010 7.21 7.60 7.20
132 HAX 14.8 12.9 13.9 14 0.2 1.08% 44,490 2,340 12,940 13.75 14 13.60
133 HBC 11.8 10.3 11.1 11.1 0 0% 2,870,580 73,700 11 11.20 10.90
134 HCD 2.8 2.4 2.6 2.6 -0.0 -1.16% 52,720 2.58 2.64 2.50
135 HCM 20.1 17.5 18.8 19.2 0.5 2.40% 1,669,180 157,250 18.75 19.20 18.65
136 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
137 HDC 23.3 20.3 21.8 21.7 -0.1 -0.46% 183,280 5,630 21.75 21.80 21.60
138 HDG 30.3 26.4 28.3 28.1 -0.2 -0.71% 84,540 6,170 28.10 28.50 28.05
139 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
140 HID 2.7 2.4 2.5 2.5 -0.0 -1.19% 102,660 2.55 2.55 2.41
141 HII 11.5 10 10.8 11 0.3 2.33% 315,160 10.55 11.05 10.55
142 HMC 12.6 11 11.8 11.8 0 0% 10,740 11.90 11.90 11.50
143 HNG 14.6 12.7 13.6 13.6 0 0% 140,740 1,240 13.60 13.60 13.25
144 HOT 50.6 44.1 47.4 44.1 -3.3 -6.97% 10 44.05 44.05 44.05
145 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
146 HPX 28.2 24.6 26.4 26.5 0.1 0.38% 232,720 4,190 26.40 26.50 26.40
147 HQC 1.1 1.0 1.0 1.0 -0.0 -0.98% 1,143,500 1,300 1.02 1.03 1
148 HRC 49.1 42.7 45.9 42.7 -3.2 -6.97% 320 42.70 45 42.70
149 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
150 HSL 6.5 5.7 6.1 6.5 0.4 6.86% 201,280 5,000 100 6.54 6.54 6.35
151 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
152 HTI 12.0 10.5 11.2 11.2 0 0% 7,910 5,200 11.20 11.20 11.10
153 HTL 17.4 15.2 16.3 16.9 0.6 3.68% 200 100 15.50 16.90 15.50
154 HTN 20.2 17.6 18.9 18.8 -0.2 -0.79% 55,610 18.85 18.95 18.60
155 HTT 1.1 0.9 1.0 1.0 -0.0 -1.01% 61,760 0.93 1.05 0.93
156 HTV 14.7 12.8 13.8 13.8 0 0% 0 13.75 13.75 13.75
157 HU1 7.9 6.9 7.4 7.4 0 0% 0 7.40 7.40 7.40
158 HU3 8.2 7.2 7.7 7.7 0 0% 30 7.70 7.80 7.70
159 HUB 20.7 18 19.4 19.4 0 0% 0 19.35 19.35 19.35
160 HVG 8.4 7.3 7.9 7.9 0.1 0.64% 56,190 25,140 8.22 8.22 7.55
161 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
162 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
163 HVX 4 3.5 3.7 3.9 0.2 5.35% 20 3.49 3.94 3.49
164 IBC 22.6 19.7 21.1 21 -0.1 -0.47% 119,980 1,470 21 21.15 20.80
165 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
166 IJC 14.8 12.9 13.9 13.8 -0.1 -0.72% 100,830 13.80 13.85 13.65
167 ILB 15.9 13.9 14.9 15 0.1 0.67% 1,520 15 15 15
168 IMP 61.5 53.5 57.5 57.8 0.3 0.52% 118,140 18,100 1,000 57.50 58 57.30
169 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
170 ITC 17.1 14.9 16 16.5 0.5 3.13% 120 16.60 16.60 15.80
171 ITD 9.6 8.3 9.0 9.0 0.0 0.45% 31,940 14,660 8.90 8.99 8.70
172 JVC 3.8 3.3 3.5 3.4 -0.1 -3.40% 464,660 20 20 3.54 3.54 3.38
173 KBC 16.1 14.0 15 14.9 -0.1 -0.67% 1,461,220 121,850 353,620 15 15 14.70
174 KDC 19.3 16.8 18 18 0 0% 36,040 340 13,000 18.15 18.15 17.95
175 KDH 26.6 23.2 24.9 24.5 -0.4 -1.61% 464,310 500 307,340 24.80 24.85 24.20
176 KHP 9.9 8.6 9.3 9.3 0 0% 3,470 3,240 9.25 9.25 9
177 KMR 2.9 2.5 2.7 2.6 -0.0 -1.49% 930 2.67 2.67 2.64
178 KOS 30.1 26.2 28.1 28.2 0.1 0.36% 281,300 5,550 28 28.50 27.10
179 KPF 26.9 23.4 25.1 25.1 0 0% 0 25.10 25.10 25.10
180 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
181 L10 13.2 11.5 12.4 12.4 0 0% 0 12.35 12.35 12.35
182 LAF 10.7 9.3 10 9.6 -0.4 -4% 10 9.60 9.60 9.60
183 LBM 30.0 26.1 28 28 0 0% 0 28 28 28
184 LCG 7.1 6.2 6.7 6.8 0.1 1.05% 228,250 12,220 6.71 6.90 6.67
185 LCM 0 0 0.7 0.7 -0.0 -1.45% 63,250 0.69 0.70 0.65
186 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
187 LEC 17.6 15.3 16.5 16.4 -0.1 -0.30% 180 15.50 16.40 15.50
188 LGC 45.8 39.9 42.8 42.8 0 0% 0 42.80 42.80 42.80
189 LGL 6.6 5.7 6.2 6 -0.2 -2.44% 43,210 6.15 6.16 5.85
190 LHG 15.9 13.9 14.9 14.7 -0.2 -1.34% 18,600 1,380 14.70 14.85 14.70
191 LIX 50.1 43.7 46.9 46.9 0 0% 7,380 10 46.50 47.50 46.50
192 LM8 17.5 15.3 16.4 16.6 0.2 1.22% 2,510 15.40 16.60 15.40
193 LMH 2.6 2.2 2.4 2.2 -0.2 -6.67% 1,321,920 2.24 2.24 2.24
194 LSS 5.8 5.1 5.4 5.8 0.4 6.83% 331,750 5.79 5.79 5.73
195 MBB 22.9 20.0 21.4 21.8 0.4 1.64% 9,083,550 21.60 21.90 21.55
196 MCG 1.9 1.6 1.7 1.7 0.0 0.58% 14,090 1.74 1.74 1.73
197 MCP 16.2 14.1 15.1 15.1 0 0% 540 15.05 15.10 15.05
198 MDG 15.0 13.1 14 13.1 -1.0 -6.79% 10 13.05 13.05 13.05
199 MHC 3.2 2.8 3 3.0 -0.1 -1.67% 31,050 2.83 2.95 2.80
200 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
201 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
202 MWG 115.5 100.5 108 107.1 -0.9 -0.83% 415,290 107 107.70 105.90
203 NAF 26.1 22.7 24.4 24.3 -0.1 -0.41% 7,180 24.35 24.35 23.90
204 NAV 22.5 19.6 21 21 0 0% 3,570 1,550 20.80 21 20.80
205 NBB 20.7 18.0 19.3 19.3 0 0% 7,480 170,000 19.30 19.50 19.30
206 NCT 70 61 65.5 64.9 -0.6 -0.92% 25,630 4,880 20,080 65.50 65.80 64.90
207 NKG 8.7 7.6 8.2 8.2 -0.0 -0.12% 115,390 220 8.07 8.23 8.07
208 NLG 28.7 25 26.9 26.9 0.1 0.19% 234,580 20,000 26.90 26.95 26.60
209 NNC 51.4 44.8 48.1 48.2 0.1 0.21% 16,930 13,700 48.10 48.40 48.10
210 NSC 92.9 80.9 86.9 89.7 2.8 3.22% 210 210 87 89.70 87
211 NT2 22.5 19.6 21.1 21 -0.1 -0.24% 225,660 30,370 20,110 21.05 21.05 20.50
212 NTL 21.9 19.1 20.5 20.5 0 0% 98,390 810 3,400 20.60 20.60 20.40
213 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
214 NVT 6.8 5.9 6.4 6.3 -0.1 -0.94% 400 6.31 6.36 6.30
215 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
216 OPC 48.2 41.9 45 46 1 2.22% 1,230 46.40 46.40 45.50
217 PAC 25.1 21.9 23.5 23.1 -0.4 -1.71% 4,200 10 23.35 23.35 23
218 PAN 23.4 20.4 21.9 21.9 -0.1 -0.23% 10,090 4,510 21.90 21.90 21.70
219 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
220 PDN 66.8 58.2 62.5 62.4 -0.1 -0.16% 860 62.50 62.50 62.10
221 PDR 27.9 24.3 26.1 26.1 0 0% 519,970 206,000 13,980 26.10 26.15 25.85
222 PET 8.1 7.1 7.6 7.6 0.0 0.39% 28,330 7.60 7.63 7.50
223 PGC 15.5 13.5 14.5 14.5 0 0% 18,300 10 14.70 14.70 14.45
224 PGD 44.4 38.6 41.5 39.2 -2.3 -5.54% 130 30 41.50 41.50 39.20
225 PGI 20.1 17.5 18.8 17.6 -1.2 -6.38% 370 10 18.50 18.50 17.60
226 PHC 11.4 9.9 10.7 10.6 -0.1 -0.94% 105,350 10.65 10.85 10.55
227 PHR 43 37.4 40.2 40.2 0 0% 195,540 18,820 40.20 40.80 40
228 PIT 3.4 3.0 3.2 3.1 -0.1 -2.51% 40 3.41 3.41 3.11
229 PJT 12.8 11.2 12 11.8 -0.2 -1.67% 250 30 10 11.30 11.85 11.30
230 PLP 10.1 8.8 9.4 10.1 0.7 6.91% 11,500 8.90 10.05 8.90
231 PLX 57 49.6 53.3 53.3 0 0% 612,290 92,330 53.30 53.70 53.20
232 PME 59.9 52.1 56 55 -1 -1.79% 14,310 56.10 56.10 55
233 PMG 18.6 16.2 17.4 17.4 -0.1 -0.29% 4,660 17.40 17.40 17.35
234 PNC 12.1 10.6 11.3 11.3 0 0% 0 11.30 11.30 11.30
235 PNJ 88.2 76.8 82.5 82.7 0.2 0.24% 297,190 82.50 82.80 82.20
236 POM 5.2 4.6 4.9 4.7 -0.3 -5.10% 8,040 4.95 4.95 4.65
237 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
238 PPC 30.0 26.1 28 28.0 -0.1 -0.18% 294,310 17,810 99,380 27.60 28.30 27.60
239 PTB 73.1 63.7 68.4 68.1 -0.3 -0.44% 8,200 466,650 1,600 68.30 68.40 68
240 PTC 5.4 4.7 5.1 4.8 -0.3 -6.13% 2,500 4.74 4.80 4.74
241 PTL 4.2 3.7 3.9 3.9 0 0% 10 3.94 3.94 3.94
242 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
243 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
244 PXI 3.2 2.8 3.0 3.0 0 0% 46,200 5,000 2.98 2.99 2.96
245 PXS 6.2 5.4 5.8 5.8 -0.0 -0.69% 5,460 5.80 5.80 5.60
246 PXT 1.2 1.1 1.2 1.2 0 0% 11,210 1.15 1.15 1.15
247 QBS 2.6 2.3 2.4 2.4 0 0% 4,580 2.41 2.43 2.40
248 QCG 3.9 3.4 3.6 3.6 0.0 1.11% 30,160 3.64 3.70 3.59
249 RAL 78.5 68.3 73.4 74.5 1.1 1.50% 4,910 210 72.50 74.50 72.50
250 RDP 8.4 7.3 7.9 7.5 -0.4 -4.70% 1,150 7.50 7.50 7.32
251 REE 37.2 32.4 34.8 35.2 0.4 1.01% 419,140 34.75 35.15 34.70
252 RIC 6.4 5.6 6.0 6.4 0.4 6.84% 3,200 200 5.99 6.40 5.90
253 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
254 S4A 28.9 25.2 27 27 0 0% 0 27 27 27
255 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
256 SAM 11.2 9.7 10.5 10.4 -0.1 -0.96% 140,890 10.45 10.45 10.30
257 SAV 9.8 8.5 9.2 9 -0.2 -1.64% 5,700 9.20 9.20 9
258 SBA 16.0 14.0 15.0 15 0.1 0.33% 3,230 15 15 15
259 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
260 SBV 10.4 9.0 9.7 9.9 0.2 1.55% 7,390 9.70 9.85 9.69
261 SC5 19.8 17.3 18.5 18.5 0 0% 10 18.50 18.50 18.50
262 SCD 28.1 24.5 26.3 26.7 0.4 1.52% 2,950 27.10 27.20 26.60
263 SCR 5.6 4.9 5.3 5.2 -0.0 -0.76% 1,965,710 10,390 5.25 5.27 5.16
264 SCS 127.3 110.7 119 118 -1 -0.84% 6,910 6,080 118.50 118.50 117.90
265 SFC 23.4 20.4 21.9 21.9 0 0% 0 21.90 21.90 21.90
266 SFG 6.3 5.5 5.9 5.9 0 0% 51,430 5.88 5.89 5.80
267 SFI 24.5 21.3 22.9 22.9 0 0% 200 200 22.90 22.90 22.90
268 SGN 89.6 78 83.8 83.5 -0.3 -0.36% 1,140 50 83 83.50 82
269 SGR 17.1 14.9 16 16 0 0% 0 16 16 16
270 SGT 5.4 4.7 5 5 0 0% 4,340 1,260 5 5 4.65
271 SHA 4.6 4 4.3 4.3 0 0% 60 4.30 4.30 4.30
272 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
273 SHP 23.5 20.5 22 22 0 0% 6,000 22 22 22
274 SII 16.3 14.2 15.2 15.1 -0.1 -0.66% 30 15.10 15.10 15.10
275 SJD 18.6 16.2 17.4 17.4 0 0% 36,690 17.35 17.35 17.30
276 SJF 1.8 1.6 1.7 1.7 0 0% 193,260 1.70 1.73 1.69
277 SJS 19 16.6 17.8 17.7 -0.1 -0.56% 150,130 17.70 18.05 17.40
278 SKG 12.4 10.8 11.6 11.6 0 0% 19,570 7,010 11.35 11.60 11.35
279 SMA 14.9 13 14.0 14.9 1.0 6.81% 10 14.90 14.90 14.90
280 SMB 34.2 29.8 32.0 31 -1.0 -2.97% 6,670 2,260 31.95 31.95 30.20
281 SMC 12.4 10.8 11.6 11.7 0.1 0.86% 67,770 11.85 11.85 11.45
282 SPM 13.4 11.7 12.5 12.7 0.2 1.20% 40 12.65 12.65 12.65
283 SRC 21.1 18.4 19.7 19.8 0.1 0.51% 1,760 19.20 19.80 19.10
284 SRF 14.6 12.7 13.7 14.4 0.7 5.13% 10,000 14.35 14.35 14.35
285 SSC 47.5 41.3 44.4 45.2 0.8 1.80% 910 20 900 44.40 45.20 44.30
286 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
287 ST8 16.4 14.3 15.4 14.3 -1.1 -6.84% 10 14.30 14.30 14.30
288 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
289 STG 18.2 15.9 17 17.7 0.7 4.12% 10 17.70 17.70 17.70
290 STK 19.9 17.3 18.6 19 0.4 2.15% 178,810 15,900 72,290 19 19.60 18.70
291 SVC 44.3 38.6 41.4 40.6 -0.8 -1.93% 120 20 10 44 44 40.60
292 SVI 68.3 59.5 63.9 68.3 4.4 6.89% 1,410 68.30 68.30 68.30
293 SVT 7.9 6.9 7.4 7.4 -0.0 -0.14% 60 6.87 7.37 6.87
294 SZC 18.3 16.0 17.1 16.9 -0.2 -1.17% 122,330 17.20 17.20 16.80
295 SZL 40.7 35.4 38 38.2 0.2 0.53% 26,140 100 9,320 38 38.25 37.70
296 TAC 24.8 21.6 23.2 23.9 0.7 3.02% 1,350 23.20 23.90 23.20
297 TBC 26.4 23 24.7 24.7 0 0% 0 24.70 24.70 24.70
298 TCB 24.2 21.1 22.6 23.3 0.7 3.10% 4,375,740 20,000 23.10 23.40 22.90
299 TCD 10.3 9.0 9.7 9.2 -0.5 -5.18% 1,100 10.30 10.30 9.16
300 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
301 TCL 20 17.4 18.7 18.7 0 0% 19,580 10 10 18.65 18.90 18.50
302 TCM 22.8 19.9 21.3 20.9 -0.5 -2.11% 449,890 4,000 21.10 21.20 20.75
303 TCO 12.8 11.2 12 12 0 0% 0 12 12 12
304 TCR 3.6 3.2 3.4 3.5 0.1 2.06% 330 50 3.20 3.59 3.20
305 TCT 43.7 38.0 40.8 41.9 1.1 2.70% 280 40 40.80 41.90 40.80
306 TDC 8.8 7.7 8.3 8.2 -0.1 -0.61% 17,280 8.15 8.25 8.15
307 TDG 1.9 1.7 1.8 1.8 0 0% 234,200 1.82 1.82 1.78
308 TDH 10.7 9.3 10 10.1 0.1 0.50% 419,670 8,130 50 10 10.10 9.93
309 TDM 24.3 21.2 22.7 22.2 -0.6 -2.42% 430,680 229,990 22.55 22.70 22.10
310 TDW 27.6 24.0 25.8 25.8 0 0% 0 25.75 25.75 25.75
311 TEG 5.5 4.8 5.1 5.1 0 0% 100 5.10 5.10 5.10
312 TGG 1.5 1.3 1.4 1.5 0.0 1.39% 135,850 1.43 1.46 1.42
313 THG 48.8 42.5 45.6 45 -0.6 -1.32% 7,800 45.70 46 45
314 THI 29.7 25.9 27.8 27.8 0 0% 30 27.80 27.80 27.80
315 TIP 17.9 15.6 16.7 16.7 0 0% 23,060 900 16.70 17 16.55
316 TIX 27.9 24.3 26.1 27.6 1.5 5.75% 100 25.15 27.60 25
317 TLD 4.7 4.1 4.4 4.4 0 0% 42,910 4.35 4.40 4.35
318 TLG 40.9 35.6 38.2 38 -0.2 -0.52% 39,740 10 36,200 38.50 38.50 37.50
319 TLH 3.6 3.2 3.4 3.4 0.0 0.29% 86,610 10 3,020 3.40 3.41 3.33
320 TMP 41.7 36.3 39 38 -1 -2.56% 1,000 1,000 38 38 38
321 TMS 32.1 27.9 30 30 0 0% 230 30 30 30.50 30
322 TMT 5.9 5.1 5.5 5.5 0 0% 0 5.47 5.47 5.47
323 TN1 68.6 59.8 64.2 63.5 -0.7 -1.09% 2,310 64.20 64.20 63.50
324 TNA 20.2 17.6 18.9 19.4 0.5 2.65% 230,050 40,000 620 18.90 19.50 18.70
325 TNC 14.6 12.7 13.7 14.6 1.0 6.96% 110 12.70 14.60 12.70
326 TNI 11 9.6 10.3 10.2 -0.1 -0.97% 383,230 31,650 10.30 10.40 10.05
327 TNT 1.6 1.4 1.5 1.5 0 0% 12,060 1.52 1.54 1.52
328 TPB 22.5 19.6 21.1 21.8 0.8 3.56% 294,880 21.05 21.90 21.05
329 TPC 9.3 8.1 8.7 9.3 0.6 6.53% 20 8.83 9.30 8.83
330 TRA 60.5 52.7 56.6 56 -0.6 -1.06% 10,380 500 6,400 56.60 57 55.50
331 TRC 31.6 27.5 29.5 29.5 0 0% 2,150 29.10 29.50 29
332 TS4 3.3 2.9 3.1 3.1 0.0 0.32% 840 3.25 3.25 3.10
333 TSC 2.5 2.2 2.3 2.4 0.1 2.56% 321,800 11,770 2.26 2.47 2.26
334 TTB 3.7 3.2 3.4 3.4 0 0% 439,990 38,390 3.43 3.45 3.36
335 TTE 14.3 12.5 13.4 12.5 -0.9 -6.72% 10 12.50 12.50 12.50
336 TTF 2.8 2.4 2.6 2.8 0.2 6.18% 1,202,670 2.59 2.77 2.56
337 TV2 79.7 69.3 74.5 73.5 -1 -1.34% 4,130 72.70 74 72.70
338 TVB 18.8 16.4 17.6 18.5 0.9 5.11% 272,240 4,010 17.60 18.55 17.60
339 TVS 12.6 11 11.8 12.5 0.7 5.93% 520 12.10 12.50 12
340 TVT 25.7 22.4 24 24 0 0% 12,570 23.90 24 23.90
341 TYA 15.2 13.3 14.2 14.2 0 0% 11,500 4,450 14 14.25 13.90
342 UDC 4.2 3.7 4.0 3.7 -0.2 -6.06% 11,130 4 4 3.72
343 UIC 41.7 36.3 39 39 0 0% 0 39 39 39
344 VAF 7.5 6.5 7 7 0 0% 0 7 7 7
345 VCB 95.5 83.1 89.3 89.3 0 0% 432,800 48,000 91,300 109,600 89 89.80 89
346 VCF 208.6 181.4 195 198 3 1.54% 150 198 198 198
347 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
348 VDP 33.1 28.8 30.9 30.9 0 0% 0 30.90 30.90 30.90
349 VDS 7.9 6.9 7.4 7.2 -0.2 -2.70% 2,100 7.20 7.20 7.20
350 VFG 43.3 37.7 41.5 42 0.5 1.20% 2,500 41.60 42 41.60
351 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
352 VHC 38.5 33.5 36 35 -1 -2.78% 104,090 5,140 35.80 35.80 35
353 VHM 92 80 86 87.6 1.6 1.86% 481,520 96,980 90,430 161,430 85.50 88.60 85.50
354 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
355 VID 5.0 4.3 4.7 4.6 -0.1 -1.08% 180 90 4.65 4.70 4.60
356 VIP 5.5 4.8 5.2 5.5 0.4 6.95% 212,610 5.18 5.54 5.18
357 VIS 25.5 22.2 23.8 23.8 0 0% 0 23.80 23.80 23.80
358 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
359 VMD 25.1 21.9 23.5 23.7 0.2 0.85% 900 500 23.50 23.70 21.95
360 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
361 VNE 3.9 3.4 3.7 3.6 -0.0 -1.10% 55,100 3.65 3.70 3.61
362 VNG 20.1 17.5 18.8 18.8 -0.1 -0.27% 313,880 18.80 18.85 18.70
363 VNL 16.4 14.3 15.4 15.4 0 0% 0 15.35 15.35 15.35
364 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
365 VNS 10.2 8.9 9.5 9.5 -0.0 -0.21% 23,000 5,170 9.65 9.95 9.50
366 VOS 1.8 1.6 1.7 1.6 -0.1 -3.59% 115,160 1.67 1.67 1.60
367 VPB 28.5 24.8 26.6 27.2 0.6 2.07% 5,754,040 16,300,000 27 27.50 26.60
368 VPD 16.9 14.7 15.8 15.1 -0.8 -4.75% 1,430 15 15.50 15
369 VPG 24.6 21.4 23 23 0 0% 140,400 36,280 23 23.10 22.80
370 VPH 4.2 3.7 3.9 3.9 -0.0 -0.51% 7,400 3.84 4.10 3.82
371 VPI 45.4 39.5 42.5 42.5 0.1 0.12% 552,900 47,700 42.45 42.65 42.30
372 VPK 2.4 1.8 2.1 2.4 0.3 14.29% 5,200 2.40 2.40 2.20
373 VPS 10.7 9.3 10 10 0 0% 0 10 10 10
374 VRC 6.3 5.5 5.9 5.8 -0.1 -1.69% 200,800 5.89 5.89 5.70
375 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
376 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
377 VSH 22.7 19.8 21.2 21.5 0.3 1.42% 200 21.50 21.50 21.50
378 VSI 24.5 21.3 22.9 23.8 0.9 3.71% 140 24.40 24.40 23.75
379 VTB 14.3 12.5 13.4 12.9 -0.5 -3.73% 3,050 100 3,050 12.90 12.90 12.90
380 VTO 8.1 7.1 7.6 7.6 0 0% 4,010 7.50 7.60 7.50
381 YBM 4.0 3.5 3.7 3.9 0.2 5.14% 7,970 3.75 3.92 3.75
382 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