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 30.1 26.2 28.1 29.8 1.7 5.87% 2,434,890 840 90,000 28.60 30.05 28.35
2 AAM 11.5 10 10.8 10.4 -0.4 -3.26% 100 10.40 10.40 10.40
3 ABT 29.4 25.6 27.5 27.4 -0.1 -0.36% 1,350 1,070 27.50 27.90 27.40
4 ACC 25.4 22.1 23.7 23.1 -0.6 -2.53% 3,260 10 23.50 23.50 22.05
5 ACL 9.2 8.0 8.6 8.6 0 0% 30 10 8.01 8.58 8.01
6 ADS 21.7 18.9 20.3 20 -0.3 -1.48% 84,990 1,000 20.15 20.15 19.70
7 AGF 9.1 7.9 8.5 8.6 0.1 1.06% 410 8.50 8.60 8.50
8 AGM 9.4 8.2 8.8 8.9 0.1 1.59% 18,910 8.90 8.99 8.41
9 AGR 5.0 4.3 4.6 4.6 -0.0 -0.43% 147,250 20 4.62 4.65 4.50
10 AMD 7.4 6.4 6.9 6.5 -0.5 -6.66% 1,509,000 6.90 6.99 6.43
11 ANV 10.4 9.0 9.7 9.6 -0.2 -1.55% 596,850 2,000 9.70 9.80 9.50
12 APC 67.5 58.7 63.1 65.5 2.4 3.80% 71,740 60 5,150 63 65.60 62.90
13 APG 5.7 4.9 5.3 5.3 -0.0 -0.19% 328,450 5.30 5.35 5.10
14 ASM 11.8 10.3 11.1 10.8 -0.3 -2.71% 4,093,480 10.80 11.05 10.75
15 ASP 6.4 5.6 6 5.9 -0.1 -1.67% 43,830 5.90 6 5.70
16 ATG 3.1 2.7 2.9 2.8 -0.1 -2.10% 102,830 2.68 2.86 2.68
17 BBC 103.7 90.3 97 98 1 1.03% 70 97 98 97
18 BCE 6.1 5.3 5.7 5.7 0 0% 27,240 5.69 5.69 5.60
19 BCG 6.2 5.4 5.8 5.8 0 0% 74,440 5.83 5.87 5.70
20 BCI 33.4 29.1 31.2 31.3 0.1 0.32% 3,250 500 31.30 31.30 31.20
21 BFC 39.2 34.1 36.7 36.7 0.1 0.14% 61,650 22,000 36.65 36.85 36.20
22 BHN 128.4 111.6 120 117 -3 -2.50% 11,680 1,840 2,700 120 120.10 117
23 BIC 33.7 29.3 31.5 31.3 -0.3 -0.79% 7,550 4,490 7,550 31.25 31.50 31.25
24 BID 25.6 22.3 24.0 24.3 0.4 1.46% 1,976,900 809,940 20,230 23.95 24.40 23.50
25 BMC 17.9 15.6 16.7 16.5 -0.3 -1.50% 10,260 16.70 16.70 16
26 BMI 33.4 29.1 31.2 33.4 2.2 6.89% 170,270 28,800 33,150 32 33.35 31.20
27 BMP 94.2 82 89.6 87 -2.6 -2.90% 1,448,350 99,070 317,180 89.80 91.50 86.60
28 BRC 11.4 10.0 10.7 10.1 -0.7 -6.07% 60 11.05 11.05 10.05
29 BSI 13.6 11.9 12.7 12.5 -0.2 -1.57% 230 100 12.70 12.70 12.15
30 BTP 11.3 9.8 10.6 10.3 -0.3 -2.37% 600 10.20 10.30 10.20
31 BTT 38 33.1 35.6 35.1 -0.5 -1.27% 260 35.10 36 35.10
32 BVH 56.6 49.2 52.9 53.1 0.2 0.38% 307,850 59,450 88,650 53.50 53.60 52.80
33 BWE 26.2 22.8 24.5 24.6 0.1 0.20% 562,720 24.50 25.30 24.10
34 C32 39.2 34.1 36.6 37.4 0.8 2.19% 303,550 36.50 37.80 36.20
35 C47 17.7 15.4 16.5 16.9 0.4 2.12% 31,950 16.20 17.05 16.20
36 CAV 53.5 46.5 50 50 0 0% 128,390 106,000 50 50.80 49.70
37 CCI 16.1 14.0 15 15 0 0% 0 15 15 15
38 CCL 3.6 3.2 3.4 3.3 -0.2 -4.41% 318,280 3.40 3.45 3.23
39 CDC 18.4 16.0 17.2 16.8 -0.4 -2.04% 27,130 17 17.20 16.60
40 CDO 2.9 2.5 2.7 2.7 0 0% 103,390 2.69 2.69 2.59
41 CEE 24.2 21.1 22.6 22.6 0 0% 99,600 22.50 22.70 22.50
42 CHP 30.1 26.2 28.1 28.6 0.5 1.78% 213,780 200 28 29 27.95
43 CIG 2.2 1.9 2.0 2.0 0 0% 1,030 2.03 2.03 1.90
44 CII 33.3 29 31.2 31.4 0.2 0.64% 2,776,140 4,979,000 1,035,150 5,922,880 31.15 31.70 31.05
45 CLC 71.5 62.3 66.9 64.9 -2 -2.99% 6,890 530 2,500 66.90 66.90 64.90
46 CLG 6.3 5.5 5.9 5.8 -0.1 -1.36% 15,810 5.89 5.89 5.48
47 CLL 28.9 25.2 27 26.5 -0.5 -1.85% 600 27 27 26.50
48 CLW 21.4 18.6 20 20 0 0% 0 20 20 20
49 CMG 26.1 22.7 24.4 24.6 0.3 1.03% 281,990 17,500 51,200 25.05 25.60 23.95
50 CMT 11.6 10.1 10.8 10.8 0 0% 7,280 20 10.05 11 10.05
51 CMV 23.4 20.4 21.9 22 0.1 0.46% 550 22 22 22
52 CMX 4.6 4 4.3 4.1 -0.2 -4.42% 27,030 4.07 4.49 4.07
53 CNG 29.2 25.4 27.3 27.9 0.6 2.20% 5,420 27.30 27.90 27.30
54 COM 59.9 52.1 56 52.2 -3.8 -6.79% 90 55 55 52.20
55 CSM 15.9 13.9 14.9 14.8 -0.2 -1.01% 479,670 3,550 88,800 15 15.10 14.60
56 CSV 37.2 32.4 34.8 35 0.2 0.57% 28,910 1,000 35.10 35.10 34.50
57 CTD 251.4 218.6 235 239 4 1.70% 347,860 30,880 144,180 75,520 236.90 240 235
58 CTF 18.2 15.9 17 16 -1 -5.88% 3,840 1,800 17.30 17.30 16
59 CTG 21.8 19 20.4 20.9 0.5 2.45% 2,725,640 20.45 21 20.40
60 CTI 31.2 27.2 29.2 29.0 -0.3 -0.86% 623,710 137,160 29.10 29.15 27.70
61 CTS 10.3 9.0 9.6 10.0 0.3 3.32% 449,080 2,600 10.30 10.30 9.80
62 CVT 55.5 48.3 51.9 53.4 1.5 2.89% 1,696,370 6,500 7,000 52.20 53.70 51.60
63 D2D 66.1 57.5 61.8 61.2 -0.6 -0.97% 3,470 630 60.50 61.20 60
64 DAG 9.8 8.5 9.2 9.1 -0.1 -1.09% 252,900 50,620 9.25 9.25 9
65 DAH 4.3 3.7 4 4 0 0% 163,680 4.08 4.08 4
66 DAT 24.4 21.3 22.8 24.1 1.3 5.70% 10 24.10 24.10 24.10
67 DCL 23.4 20.4 21.9 21.6 -0.3 -1.37% 31,140 21.90 21.90 21.40
68 DCM 13.2 11.5 12.4 12.2 -0.2 -1.21% 1,217,930 16,000 12.35 12.35 12.20
69 DGW 20.2 17.6 18.9 18.9 -0.1 -0.26% 316,990 50,000 500 18.90 19.20 18.70
70 DHA 36.1 31.4 33.7 33.7 0 0% 32,100 40 33.90 33.90 33.40
71 DHC 39.1 34.0 36.5 36.5 0 0% 39,610 36.40 36.50 36
72 DHG 100.5 87.5 94 95.2 1.2 1.28% 256,070 6,280 115,960 94.50 97 94.50
73 DHM 3.4 3.0 3.2 3.3 0.1 4.05% 137,310 3.21 3.39 3.21
74 DIC 6.5 5.7 6.1 6.1 -0.0 -0.16% 31,600 320,000 500 6.11 6.25 6.10
75 DIG 17.8 15.5 16.7 16.8 0.1 0.60% 4,131,680 500 300 16.70 17.30 16.50
76 DLG 3.3 2.9 3.1 3.0 -0.1 -1.62% 670,470 3.10 3.11 3.02
77 DMC 120 104.4 112.2 120 7.8 6.95% 4,000 300 120 120 120
78 DPM 22.3 19.4 20.8 20.5 -0.3 -1.44% 313,910 75,640 29,200 20.80 20.85 20.45
79 DPR 41.7 36.3 39 38.9 -0.1 -0.26% 33,580 300 39.30 39.30 38.80
80 DQC 44.8 39 41.9 40.8 -1.1 -2.63% 98,200 19,210 41.70 41.80 39.60
81 DRC 25.1 21.9 23.5 22.8 -0.7 -2.98% 610,090 1,030 4,380 23.50 23.50 22.60
82 DRH 22.3 19.4 20.9 20.7 -0.2 -0.96% 113,870 2,000,000 21.25 21.25 20.60
83 DRL 47.7 41.5 44.6 44.6 0 0% 760 750 44.70 47.70 44.60
84 DSN 61 53.2 57.1 57.6 0.5 0.88% 10,660 700 57.10 57.60 57
85 DTA 11.5 10 10.8 10.9 0.2 1.40% 63,080 11.35 11.35 10.80
86 DTL 39.6 34.5 37 37.2 0.2 0.54% 3,000 37 37.20 37
87 DTT 12.3 10.7 11.5 11.5 0 0% 0 11.50 11.50 11.50
88 DVP 74.6 65 69.8 69.5 -0.3 -0.43% 510 510 69.50 69.50 69.50
89 DXG 19.3 16.8 18 18.2 0.2 0.83% 2,828,330 507,500 12,500 17.90 18.40 17.90
90 DXV 5.2 4.6 4.9 4.6 -0.3 -6.94% 130 4.56 4.56 4.56
91 E1VFVN30 15.2 13.2 14.2 14.3 0.1 0.77% 196,240 52,430 100 14.23 14.43 14.23
92 EIB 11.9 10.4 11.2 11 -0.2 -1.35% 346,090 25,700 11.25 11.25 11
93 ELC 18.3 16.0 17.1 17 -0.1 -0.58% 178,570 38,040 29,920 17.20 18 16.90
94 EMC 17.7 15.4 16.6 16.6 0 0% 20,770 17.70 17.70 16.55
95 EVE 20.5 17.9 19.2 19.2 -0.1 -0.26% 526,200 26,500 18,920 19.30 20 19.15
96 EVG 7.0 6.1 6.5 6.4 -0.1 -2% 107,100 6.20 6.47 6.20
97 FCM 6.8 5.9 6.3 6.4 0.0 0.47% 171,860 34,300 29,600 6.35 6.41 6.23
98 FCN 25.6 22.3 23.9 23.8 -0.1 -0.42% 1,479,580 73,500 16,870 5,050 24.10 24.50 23.80
99 FDC 28.8 25.1 26.9 26.9 0 0% 0 26.90 26.90 26.90
100 FIT 7.8 6.8 7.3 7.4 0.1 1.51% 1,291,180 50 7.30 7.43 7.26
101 FLC 6.4 5.6 6.0 6.1 0.1 0.83% 7,181,740 620 17,000 6.07 6.16 6.01
102 FMC 23.3 20.3 21.8 22 0.3 1.15% 560,000 8,870 21.75 22.50 21.50
103 FPT 57.7 50.3 54 53.9 -0.1 -0.19% 4,332,100 730,652 730,652 731,232 54.50 55.50 53.50
104 FTM 13.3 11.6 12.4 12.4 0 0% 152,830 12.40 12.40 12.10
105 FTS 12.1 10.6 11.3 11.3 0 0% 63,640 11.30 11.30 11
106 FUCTVGF1 13.6 11.9 12.7 12.7 0 0% 10 10 12.70 12.70 12.70
107 FUCVREIT 11.0 9.5 10.3 10.8 0.6 5.37% 10 10 10.80 10.80 10.80
108 FUESSV50 12.1 10.5 11.3 11.3 0.1 0.62% 8,820 80 11.35 11.35 11.28
109 GAS 85 74 79.5 80 0.5 0.63% 491,250 22,480 7,450 79.90 80.60 78.50
110 GDT 63.9 55.7 59.8 59.5 -0.3 -0.50% 2,330 1,700 59.50 59.50 59.50
111 GEX 24.2 18 20.8 20.9 0.1 0.48% 47,792 165,000 21 21.20 20.80
112 GIL 33.2 28.9 31 30.6 -0.4 -1.29% 36,720 30.60 31 30
113 GMC 30.0 26.1 28 28 0 0% 4,640 40 40 27.60 28 27.60
114 GMD 41.7 36.3 39 40.3 1.3 3.33% 859,180 795,000 2,500 39 40.90 38.70
115 GSP 14.9 13 14.0 14 0.1 0.36% 6,340 20 14.05 14.05 13.90
116 GTA 16.3 14.2 15.2 15.2 0 0% 0 15.20 15.20 15.20
117 GTN 17 14.8 15.9 15.5 -0.4 -2.52% 1,442,360 70 188,550 15.90 15.90 15.30
118 HAG 7.9 6.9 7.4 7.2 -0.2 -2.17% 2,071,660 23,200 50 7.37 7.38 7.20
119 HAH 24.8 21.6 24.2 23 -1.2 -4.96% 28,750 23.20 23.40 23
120 HAI 7.9 6.9 7.4 7.3 -0.1 -1.62% 4,211,070 10 7.30 7.56 7.15
121 HAP 4.2 3.6 3.9 3.9 0.0 0.26% 41,860 19,150 3.90 3.92 3.88
122 HAR 10.6 9.2 9.9 10.0 0.1 0.91% 1,310,450 2,800,000 9.90 10.30 9.80
123 HAS 8.9 7.7 8.3 8.3 0.1 0.72% 13,500 12,790 8.50 8.84 8.20
124 HAX 40.9 35.6 38.2 38.1 -0.1 -0.26% 30,770 700 38.90 38.90 38
125 HBC 54.1 47.1 50.6 51.1 0.5 0.99% 907,900 11,600 3,860 50.80 51.40 50.60
126 HCD 9.0 7.8 8.4 8.4 -0.0 -0.24% 134,470 8.37 8.40 8.33
127 HCM 46.2 40.2 43.2 43.3 0.1 0.23% 603,760 256,670 5,200 43.40 43.70 42.80
128 HDC 17.8 15.5 16.7 16.6 -0.1 -0.30% 243,930 580 16.70 16.90 16.50
129 HDG 32.5 28.3 30.4 30.6 0.2 0.66% 124,060 6,100 30.40 31 30.40
130 HHS 4.6 4.0 4.3 4.3 -0.0 -0.46% 830,690 25,000 30,980 4.34 4.34 4.23
131 HID 4.2 3.7 4.0 3.9 -0.1 -2.77% 261,450 3.94 4 3.78
132 HII 30.1 26.2 28.1 29.3 1.2 4.27% 183,140 8,500 28.30 29.70 28
133 HLG 10.7 9.3 10 10 0 0% 2,000 9.99 10 9.90
134 HMC 13.2 11.5 12.3 12.4 0.1 0.41% 64,750 12.10 12.35 12
135 HNG 8.9 7.8 8.4 8.2 -0.1 -1.44% 903,310 90 8.35 8.36 8.19
136 HOT 32.4 28.2 30.3 30.3 0 0% 0 30.25 30.25 30.25
137 HPG 39.2 34.1 36.7 37.4 0.8 2.05% 3,223,090 20,000 986,500 425,030 36.80 37.80 36.60
138 HQC 2.6 2.3 2.5 2.5 0.1 3.25% 5,972,050 650 2.46 2.56 2.46
139 HRC 38.0 33.1 35.5 35 -0.5 -1.41% 370 35.70 35.70 34
140 HSG 24.2 21.1 22.6 23.9 1.3 5.53% 4,784,870 1,584,790 120,100 22.70 23.90 22.60
141 HT1 14.3 12.5 13.4 13.3 -0.1 -0.75% 320,460 29,400 13 13.45 12.90
142 HTI 18.1 15.8 16.9 16.8 -0.2 -0.89% 15,000 3,000 16.65 16.75 16.60
143 HTL 44.9 39.1 42 42 0 0% 900 900 800 42 42 42
144 HTT 7.0 6.1 6.5 6.6 0.1 1.69% 1,893,530 6.06 6.62 6.06
145 HTV 17.7 15.4 16.5 16.5 0 0% 80 16.40 16.50 16.40
146 HU1 10.1 8.8 9.4 9 -0.4 -4.26% 1,660 9 9 9
147 HU3 10.7 9.3 10 10 0 0% 10 10 10 10
148 HVG 6.6 5.7 6.1 6.1 -0.1 -1.31% 878,770 50,000 1,000 6.13 6.19 6
149 HVX 4.9 4.3 4.6 4.6 0 0% 0 4.57 4.57 4.57
150 IBC 27.2 20.2 23.7 23.7 0 0% 116,810 23.90 23.90 23.60
151 ICF 2.4 2.1 2.2 2.1 -0.1 -4.09% 60 2.11 2.11 2.11
152 IDI 12.4 10.8 11.6 11.3 -0.3 -2.59% 2,273,580 330,690 11.35 11.60 11.05
153 IJC 10.1 8.8 9.4 9.2 -0.2 -1.70% 543,310 7,500 9.40 9.45 9.24
154 IMP 67.9 59.1 63.5 63.1 -0.4 -0.63% 23,570 400 63.50 64.90 63.10
155 ITA 3.4 3.0 3.2 3.2 0.0 0.62% 1,277,200 3,339,350 26,100 3.20 3.28 3.20
156 ITC 15.0 13.1 14 13.9 -0.1 -0.71% 99,300 13.90 14 13.90
157 ITD 20.3 17.7 19 18.6 -0.4 -2.11% 35,920 18,000 19 19 18.50
158 JVC 4.2 3.7 4.0 3.9 -0.0 -1.01% 117,340 170 3.90 4.10 3.90
159 KAC 19 16.6 17.8 17.8 0 0% 0 17.80 17.80 17.80
160 KBC 13.4 11.7 12.6 12.8 0.2 1.59% 1,899,950 99,000 10,490 58,500 12.60 12.80 12.45
161 KDC 38.8 33.8 36.3 36.5 0.2 0.55% 295,970 2,890 100,100 36.30 37.20 36.30
162 KDH 28.6 24.9 26.8 26.8 0 0% 233,650 1,000 26.75 26.85 26.55
163 KHA 33.2 28.9 31 30.9 -0.1 -0.32% 700 20 600 29.10 30.90 29.10
164 KHP 10.2 8.8 9.5 9.5 0 0% 2,180 230 9.10 9.60 9.10
165 KMR 4.3 3.7 4 3.9 -0.1 -3% 12,440 3.90 3.90 3.85
166 KPF 5.7 5.0 5.3 5.3 0 0% 2,010 5.55 5.55 5.32
167 KSA 1.7 1.5 1.6 1.5 -0.1 -6.83% 191,550 100 1.50 1.50 1.50
168 KSB 47.1 41.0 44 43.2 -0.8 -1.82% 258,040 3,010 1,160 42.50 44 42.40
169 KSH 2.5 2.1 2.3 2.1 -0.2 -6.96% 852,850 2.14 2.28 2.14
170 L10 14.6 12.7 13.6 13.6 0 0% 0 13.60 13.60 13.60
171 LAF 14.3 12.5 13.4 13.4 0 0% 0 13.40 13.40 13.40
172 LBM 37 32.2 35.6 35.5 -0.1 -0.28% 7,440 30 1,970 36 36 35
173 LCG 10.6 9.2 9.9 9.9 -0.0 -0.20% 67,140 10 10 9.88
174 LCM 1.1 0.9 1.0 1.1 0.0 3.96% 45,330 1.01 1.07 1.01
175 LDG 19 16.6 17.8 18 0.2 1.12% 1,504,910 1,800 17.85 18.10 17.60
176 LEC 21.3 18.6 19.9 19.8 -0.1 -0.50% 7,290 19.40 19.80 19.20
177 LGC 24.1 21.0 22.5 21 -1.5 -6.67% 1,000 21.05 21.05 21
178 LGL 12.1 10.6 11.3 11.3 0 0% 40,520 11.25 11.30 11.20
179 LHG 18.4 16.0 17.2 17.1 -0.1 -0.29% 43,260 13,870 17.40 17.40 16.80
180 LIX 49.6 43.2 46.4 46.4 0 0% 24,190 2,000 10 46.40 46.40 46
181 LM8 23.1 20.1 21.6 20.5 -1.1 -4.87% 1,120 21.50 21.50 20.20
182 LSS 10.7 9.3 10.0 10.7 0.7 6.71% 492,450 600,000 20,000 10.15 10.65 10.15
183 MBB 24.7 21.5 23.1 23.1 0.1 0.22% 4,351,390 23.15 23.40 22.70
184 MCG 3.6 3.2 3.4 3.6 0.2 6.16% 37,730 3.58 3.62 3.53
185 MCP 27.9 24.3 26.1 26.1 0 0% 24,600 26.05 27.20 25.50
186 MDG 15.8 13.8 14.8 15.2 0.4 2.70% 57,200 14.80 15.50 14.80
187 MHC 6.2 5.4 5.8 5.8 0.0 0.34% 33,200 5.80 5.82 5.80
188 MSN 63.1 54.9 59 58 -1 -1.69% 369,480 6,846,540 177,340 962,740 58.90 58.90 57.50
189 MWG 136.9 119.1 128 134.5 6.5 5.08% 2,057,700 34,500 129 135 128.50
190 NAF 24.4 21.3 22.8 22.9 0.1 0.22% 56,670 1,070 23 23 22.50
191 NAV 4.9 4.3 4.6 4.6 0 0% 20 4.60 4.60 4.60
192 NBB 17.1 14.9 16 16.3 0.3 1.88% 11,510 16.30 16.30 16.30
193 NCT 107.6 93.6 100.6 101.5 0.9 0.89% 49,690 12,550 15,400 102 105 100.60
194 NKG 40.1 34.9 37.5 37.6 0.1 0.27% 521,970 45,000 3,500 37.50 37.55 36.90
195 NLG 29.1 25.3 27.2 27.4 0.2 0.55% 740,850 1,300,000 1,300,510 1,550,400 27.15 27.80 27.15
196 NNC 56.7 49.3 53 52.9 -0.1 -0.19% 21,680 7,900 2,400 53.10 53.10 52.70
197 NSC 115.4 100.4 107.9 107.9 0 0% 430 70 100 107.80 107.90 107
198 NT2 32.5 28.3 30.4 31.6 1.2 3.95% 567,400 60,000 249,850 107,730 30.80 31.60 30.60
199 NTL 10.3 9 9.7 9.6 -0.1 -0.72% 65,490 9.70 9.70 9.52
200 NVL 65 56.6 60.8 60.7 -0.1 -0.16% 1,474,510 1,410,000 110 60.80 60.90 60.40
201 NVT 3.2 2.8 3 3.0 -0.0 -1.33% 55,610 2.99 3 2.90
202 OGC 1.8 1.6 1.7 1.7 0 0% 2,345,040 1.70 1.72 1.66
203 OPC 58.8 51.2 55 53.6 -1.4 -2.55% 3,080 51.70 55.80 51.70
204 PAC 51.3 44.7 48 49.9 1.9 3.96% 93,580 46,970 500 48 50.50 48
205 PAN 36.4 31.7 34 34 0 0% 10,080 34 34 34
206 PC1 37 32.2 34.6 34.6 0 0% 137,960 225,000 89,490 650 34 34.60 33.80
207 PDN 105.8 92 98.9 94.2 -4.7 -4.75% 600 40 10 92 98.50 92
208 PDR 34.9 30.4 32.6 33.6 1.0 2.91% 2,496,910 1,360 100 32.55 33.55 32.55
209 PET 10.5 9.2 9.9 9.8 -0.0 -0.41% 201,490 14,000 9.85 9.85 9.80
210 PGC 16.0 14.0 15.0 15.0 0 0% 1,820 14.95 14.95 14.85
211 PGD 40.2 35 37.6 38 0.4 1.06% 2,560 10 38 38.40 37
212 PGI 19.7 17.2 18.5 18.4 -0.1 -0.27% 54,730 1,950 18.40 18.55 18.30
213 PHR 40.8 35.5 38.1 38.0 -0.2 -0.39% 304,240 9,170 7,500 38.10 38.35 37.55
214 PIT 6.5 5.7 6.1 6.1 0 0% 0 6.10 6.10 6.10
215 PJT 14.2 12.4 13.3 14.1 0.8 6.02% 3,610 3,610 13.80 14.20 13.80
216 PLP 26.4 23 24.7 24.7 0 0% 30,210 24.30 24.80 24.30
217 PLX 59.2 51.6 55.4 55.3 -0.1 -0.18% 462,250 109,980 3,500 55 56 54.10
218 PME 91.9 79.9 85.9 84 -1.9 -2.21% 56,000 82 84.50 81
219 PNC 25.9 22.6 24.2 22.9 -1.3 -5.37% 5,070 25.85 25.85 22.60
220 PNJ 126.9 110.3 118.6 120 1.4 1.18% 580,890 120 122 117
221 POM 17.3 15.1 16.2 16.3 0.1 0.31% 16,230 1,000 16.10 16.30 16.05
222 PPC 23.6 20.6 22.1 21.7 -0.4 -1.81% 168,400 3,510 6,020 22 22 21.60
223 PPI 2.1 1.9 2.0 2.0 0 0% 122,000 1.99 2 1.96
224 PTB 138.5 120.5 129.5 132 2.5 1.93% 89,530 1,780 2,000 130 132.50 130
225 PTC 5.7 4.9 5.3 5.5 0.2 3.97% 6,120 3,800 5.31 5.50 5.31
226 PTL 4.5 3.9 4.2 4.1 -0.2 -3.57% 14,860 3.95 4.05 3.91
227 PVD 19 16.6 17.8 17.5 -0.3 -1.69% 5,252,720 621,870 607,620 17.85 18.10 17.30
228 PVT 17.3 15.1 16.2 16.2 0.1 0.31% 445,180 93,870 15,250 16.15 16.65 15.90
229 PXI 2.4 2.1 2.3 2.4 0.1 4.89% 630 2.20 2.36 2.20
230 PXS 7.6 6.6 7.1 7.0 -0.0 -0.56% 96,770 6.84 7.12 6.84
231 PXT 4.2 3.6 3.9 3.7 -0.2 -4.36% 3,070 3.99 3.99 3.70
232 QBS 8.3 7.3 7.8 7.7 -0.1 -1.16% 174,070 7.78 7.79 7.68
233 QCG 15.0 13.1 14 14.5 0.5 3.57% 363,530 19,580 14.30 14.70 13.90
234 RAL 150.8 131.2 141 138 -3 -2.13% 17,180 420 137.10 141 137.10
235 RDP 20.5 17.9 19.2 19 -0.2 -1.04% 6,020 18.80 19 18
236 REE 35.8 31.2 33.5 33.8 0.3 0.90% 1,612,590 33.70 34.25 33
237 RIC 8.1 7.0 7.6 8.1 0.5 6.61% 6,400 8.07 8.07 8.06
238 ROS 188.4 163.8 176.1 177.6 1.5 0.85% 1,306,850 620 176.10 179.50 176.10
239 S4A 23.5 20.5 22 22 0 0% 2,880 10 22.50 22.50 22
240 SAB 295.5 256.9 276.2 274.2 -2 -0.72% 18,400 4,420 8,410 276.20 280 274.20
241 SAM 7 6.1 6.6 6.5 -0.1 -1.07% 553,420 30,000 6.57 6.57 6.47
242 SAV 11.1 9.7 10.4 10 -0.4 -3.85% 2,010 10.40 10.40 10
243 SBA 16.7 14.6 15.6 15.7 0.1 0.64% 37,780 15.60 15.70 15.55
244 SBT 23.1 20.1 21.6 21.7 0.1 0.23% 1,898,040 4,310 510 21.70 22.05 21.50
245 SBV 49.4 43 46.2 46 -0.2 -0.43% 47,950 46.10 46.40 45.95
246 SC5 34.2 29.8 32 29.9 -2.1 -6.56% 20 29.80 29.90 29.80
247 SCD 45.8 39.9 42.8 42.4 -0.4 -0.93% 1,880 41.20 42.40 41.20
248 SCR 9.6 8.4 9 9.0 -0.0 -0.11% 1,011,580 2,100 8.98 9.02 8.95
249 SFC 28.2 24.6 26.4 25 -1.4 -5.30% 40 25 25 25
250 SFG 14.7 12.8 13.7 13.7 0 0% 14,210 13.80 13.80 13.65
251 SFI 32.5 28.3 30.4 30 -0.4 -1.15% 8,950 7,190 29.20 30.35 29
252 SGR 33.1 24.5 29.3 29 -0.3 -1.02% 2,100 29.40 29.40 29
253 SGT 7.7 6.7 7.2 6.8 -0.4 -6.08% 26,440 6,000 7.01 7.01 6.74
254 SHA 9.1 7.9 8.5 8.5 0 0% 142,800 8.49 8.53 8.40
255 SHI 7.9 6.8 7.4 7.2 -0.1 -1.63% 537,180 130,100 7.35 7.35 7.21
256 SHP 23 20 21.5 21.8 0.3 1.40% 500 300,000 21.80 21.80 21.80
257 SII 23.4 20.4 21.9 20.4 -1.5 -6.85% 90 20.40 20.40 20.40
258 SJD 24.4 21.3 22.8 22.7 -0.1 -0.44% 50,360 22.70 22.80 22.55
259 SJF 15.8 13.8 14.8 14.8 0 0% 121,480 14.70 14.80 14.60
260 SJS 33.2 28.9 31 31.4 0.4 1.29% 237,770 30.90 31.50 30.60
261 SKG 33.7 29.3 31.5 31.6 0.1 0.16% 174,250 73,650 20,420 31.30 32 31.30
262 SMA 11.6 10.1 10.8 11 0.2 1.85% 20 11 11 11
263 SMC 27 23.5 25.3 25.8 0.6 2.18% 440,940 300,000 2,640 25.30 25.85 25
264 SPM 14.6 12.7 13.6 13.6 0 0% 7,820 3,070 1,250 14.50 14.50 13.40
265 SRC 13.6 11.9 12.7 13 0.3 2.36% 101,560 50 600 13.50 13.50 12.80
266 SRF 19.3 16.8 18 18 0 0% 36,920 18.85 18.85 18
267 SSC 74.7 65.1 69.9 69.8 -0.1 -0.14% 11,100 68.50 69.80 68.50
268 SSI 25.7 22.4 24.1 24.3 0.3 1.04% 2,988,570 484,260 119,500 24.20 24.50 23.75
269 ST8 22.8 19.9 21.3 21.5 0.2 0.94% 7,090 21.30 21.80 21.30
270 STB 12.0 10.5 11.2 11.2 -0.1 -0.45% 1,577,250 56,810 316,490 11.20 11.30 11.15
271 STG 23 20 21.5 20.2 -1.3 -6.05% 182,150 2,850,000 2,000 21.10 21.10 20.20
272 STK 18.3 16.0 17.1 17.1 -0.1 -0.29% 17,670 5,000 17.10 18.25 17
273 STT 10.3 8.9 9.6 10 0.4 4.17% 60 8.93 10 8.93
274 SVC 45.8 39.9 42.8 44 1.2 2.80% 14,390 950 42.80 44 42.80
275 SVI 45 39.2 42.1 42.1 0 0% 0 42.10 42.10 42.10
276 SVT 9.1 7.9 8.5 7.9 -0.6 -6.96% 60 8.48 8.74 7.89
277 SZL 40.9 35.6 38.2 38.4 0.2 0.52% 5,130 70 38.50 39 38
278 TAC 48.2 41.9 45 44.5 -0.5 -1.11% 10 44.50 44.50 44.50
279 TBC 26.2 22.8 24.5 24.2 -0.3 -1.22% 2,860 1,860 24.80 24.80 24.20
280 TCD 18.2 15.9 17 17.4 0.4 2.35% 2,350 17 17.40 17
281 TCH 18.9 16.5 17.7 18.9 1.2 6.78% 4,062,820 150 830 17.90 18.90 17.75
282 TCL 31 27 29 29 0 0% 0 29 29 29
283 TCM 26.4 23 24.7 24.2 -0.5 -2.02% 851,500 24.50 24.70 24
284 TCO 12.3 10.7 11.5 11.5 0 0% 13,590 3,290 11.50 11.50 11.50
285 TCR 3.9 3.4 3.6 3.6 -0.1 -1.93% 26,310 7,760 3.40 3.62 3.38
286 TCT 64.2 55.8 60 60 0 0% 15,920 7,900 420 60 60 59.50
287 TDC 8.8 7.6 8.2 8.2 0 0% 24,940 8.25 8.25 8.15
288 TDG 15.3 13.3 14.3 13.3 -1 -6.99% 300,530 14.35 14.35 13.30
289 TDH 14.1 12.3 13.2 13 -0.2 -1.14% 222,810 6,300 13.20 13.30 13
290 TDW 25.1 21.9 23.5 22.2 -1.4 -5.74% 2,420 2,410 23.50 24 22.15
291 THG 49.3 42.9 46.1 46 -0.1 -0.22% 14,660 810 46.10 46.20 45
292 THI 43.9 38.2 41 41 0 0% 11,930 39.50 41 39.50
293 TIE 11.8 10.3 11 10.3 -0.8 -6.82% 3,900 10 10 11 11 10.25
294 TIP 17.5 15.3 16.4 16.5 0.1 0.30% 10 16.45 16.45 16.45
295 TIX 31.7 27.6 29.6 30 0.4 1.35% 40 30.10 30.10 30
296 TLG 105.9 92.1 99 99 0 0% 0 99 99 99
297 TLH 11.6 10.1 10.8 10.8 0 0% 580,920 10 10.80 10.95 10.70
298 TMP 34.2 29.8 32 33 1 3.12% 8,410 8,410 33 33 33
299 TMS 58.8 51.2 55 52.5 -2.5 -4.55% 27,900 54.50 54.50 52.50
300 TMT 10.9 9.5 10.2 10.1 -0.1 -0.98% 29,790 8,800 10.10 10.10 9.55
301 TNA 37.9 33.0 35.4 35.9 0.5 1.41% 24,130 230 1,300 35.80 36 35.30
302 TNC 12.5 10.9 11.7 11.7 0 0% 0 11.70 11.70 11.70
303 TNI 7.0 6.1 6.5 6.4 -0.1 -1.23% 729,560 6.52 6.55 6.35
304 TNT 3.1 2.7 2.9 2.8 -0.1 -3.77% 228,340 2.95 2.95 2.80
305 TPC 11.1 9.7 10.4 10.4 0 0% 80 10.40 10.40 10.40
306 TRA 127.3 110.7 119 122 3 2.52% 1,570 1,000 119 124 119
307 TRC 29.9 26 28.0 27.8 -0.2 -0.54% 21,930 520 27.60 27.80 27.40
308 TS4 8.5 7.4 8.0 8.0 0 0% 520 7.95 7.95 7.95
309 TSC 3.8 3.3 3.5 3.5 0.0 0.28% 306,100 3.53 3.60 3.51
310 TTF 7.3 6.3 6.8 6.8 0.0 0.15% 332,630 500 7 7 6.80
311 TV1 19.8 17.3 18.5 19.0 0.5 2.43% 50 18.95 18.95 18.95
312 TVS 10 8.7 9.4 9.3 -0.1 -1.49% 50 9.30 9.30 9.25
313 TVT 24.0 20.9 22.4 22.4 0 0% 0 22.40 22.40 22.40
314 TYA 11.9 10.4 11.1 11 -0.1 -0.90% 23,220 490 6,920 11.25 11.30 10.70
315 UDC 4.0 3.5 3.7 3.8 0.1 2.15% 8,440 3.90 3.90 3.70
316 UIC 37.3 32.5 34.9 34.1 -0.9 -2.44% 12,070 1,580 3,000 35.20 35.20 33.35
317 VAF 12.5 10.9 12.2 11.1 -1.1 -9.02% 30 12.45 12.45 11.10
318 VCB 46.4 40.4 43.4 43.8 0.4 0.92% 3,008,230 658,880 141,240 43.50 44.40 43.35
319 VCF 214 186 200 209 9 4.50% 870 100 90 199.90 209 199.90
320 VCI 69.5 60.5 65 69.5 4.5 6.92% 385,270 300,000 382,580 103,840 65 69.50 64.10
321 VDP 40.7 35.4 38 38.3 0.3 0.66% 31,030 37.80 39.10 37.70
322 VDS 11.3 9.9 10.6 10.6 0 0% 2,520 10.95 10.95 10.60
323 VFG 49.2 42.8 46 45.9 -0.1 -0.22% 19,060 4,520 2,750 46 46 44.80
324 VHC 50.2 43.7 47.0 47.7 0.8 1.60% 278,240 121,750 204,450 46.95 48 46
325 VHG 1.4 1.2 1.3 1.3 -0.0 -3.01% 1,137,230 1.33 1.33 1.27
326 VIC 73.4 63.8 68.6 68.6 0 0% 1,697,460 6,630,836 615,390 398,440 68.50 69.50 67.40
327 VID 7.5 6.5 7.0 7.0 0 0% 2,560 10 7.20 7.20 6.62
328 VIP 7.8 6.8 7.3 7.5 0.3 3.59% 323,470 660 1,660 7.50 7.70 7.32
329 VIS 29.2 25.4 27.3 27.8 0.5 1.83% 28,630 4,000 27 27.80 27
330 VJC 125.2 109 117.1 118 0.9 0.77% 1,860,900 250,000 558,100 92,820 116.80 119.70 115.60
331 VMD 31 27 29 29 0 0% 10 10 29 29 29
332 VND 22.1 19.3 20.7 20.6 -0.1 -0.24% 581,450 430,000 467,000 493,380 20.90 20.90 20.30
333 VNE 8.8 7.7 8.3 8.1 -0.2 -1.94% 50,900 8.30 8.30 8.10
334 VNG 13.7 12.0 12.8 13.7 0.9 6.64% 705,450 2,000 12.65 13.65 12.65
335 VNL 22.5 19.6 21 20.6 -0.4 -1.90% 60 10 19.55 20.90 19.55
336 VNM 197.4 171.6 184.5 180 -4.5 -2.44% 1,489,540 12,609,334 13,640,214 12,762,324 181 182.20 175
337 VNS 15.0 13.1 14 14.1 0.1 0.36% 34,000 2,530 6,610 13.60 14.80 13.60
338 VOS 2.3 2.0 2.2 2.2 0.0 0.91% 243,330 2.28 2.28 2.16
339 VPB 41.4 36 38.7 39.1 0.4 0.90% 777,620 38.70 39.40 38.70
340 VPD 15.6 11.6 13.6 13.5 -0.1 -0.74% 12,103 13.60 13.60 13.50
341 VPH 13.1 11.4 12.2 12.1 -0.1 -0.82% 33,930 12 12.10 11.85
342 VPK 7.5 6.5 7 6.6 -0.4 -5.57% 370 6.61 6.61 6.61
343 VPS 19.9 17.3 18.6 19.7 1.1 5.65% 10 19.65 19.65 19.65
344 VRC 21.2 18.5 19.9 19.9 0.1 0.25% 220,450 19.50 19.90 19.30
345 VRE 49.6 43.2 46.4 47 0.7 1.40% 15,464,870 2,819,630 10,455,120 10,845,750 49.55 49.55 46.35
346 VSC 51.6 44.9 48.3 48 -0.3 -0.52% 77,690 500 44,000 48.15 48.45 47.90
347 VSH 17.8 15.5 16.6 16.7 0.1 0.60% 24,610 10,000 16.50 16.70 16.40
348 VSI 15.8 13.8 14.8 14.8 0 0% 0 14.80 14.80 14.80
349 VTB 17.2 15.0 16.1 16.8 0.7 4.36% 590 80 16.80 16.80 16
350 VTO 8.2 7.1 7.7 7.7 0 0% 275,130 23,090 7.65 7.75 7.56

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