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 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 88.1 87 -1.1 -1.25% 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 DBD 56.1 41.5 48.7 49.2 0.5 1.03% 119,559 17,600 48.80 50 48.80
68 DCL 23.4 20.4 21.9 21.6 -0.3 -1.37% 31,140 21.90 21.90 21.40
69 DCM 13.2 11.5 12.4 12.2 -0.2 -1.21% 1,217,930 16,000 12.35 12.35 12.20
70 DGW 20.2 17.6 18.9 18.9 -0.1 -0.26% 316,990 50,000 500 18.90 19.20 18.70
71 DHA 36.1 31.4 33.7 33.7 0 0% 32,100 40 33.90 33.90 33.40
72 DHC 39.1 34.0 36.5 36.5 0 0% 39,610 36.40 36.50 36
73 DHG 100.5 87.5 94 95.2 1.2 1.28% 256,070 6,280 115,960 94.50 97 94.50
74 DHM 3.4 3.0 3.2 3.3 0.1 4.05% 137,310 3.21 3.39 3.21
75 DIC 6.5 5.7 6.1 6.1 -0.0 -0.16% 31,600 320,000 500 6.11 6.25 6.10
76 DIG 17.8 15.5 16.7 16.8 0.1 0.60% 4,131,680 500 300 16.70 17.30 16.50
77 DLG 3.3 2.9 3.1 3.0 -0.1 -1.62% 670,470 3.10 3.11 3.02
78 DMC 120 104.4 112.2 120 7.8 6.95% 4,000 300 120 120 120
79 DPG 65.4 48.4 56.9 56.9 0 0% 35,920 34 56.60 57.60 56.60
80 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
81 DPR 41.7 36.3 39 38.9 -0.1 -0.26% 33,580 300 39.30 39.30 38.80
82 DQC 44.8 39 41.9 40.8 -1.1 -2.63% 98,200 19,210 41.70 41.80 39.60
83 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
84 DRH 22.3 19.4 20.9 20.7 -0.2 -0.96% 113,870 2,000,000 21.25 21.25 20.60
85 DRL 47.7 41.5 44.6 44.6 0 0% 760 750 44.70 47.70 44.60
86 DSN 61 53.2 57.1 57.6 0.5 0.88% 10,660 700 57.10 57.60 57
87 DTA 11.5 10 10.8 10.9 0.2 1.40% 63,080 11.35 11.35 10.80
88 DTL 39.6 34.5 37 37.2 0.2 0.54% 3,000 37 37.20 37
89 DTT 12.3 10.7 11.5 11.5 0 0% 0 11.50 11.50 11.50
90 DVP 74.6 65 69.8 69.5 -0.3 -0.43% 510 510 69.50 69.50 69.50
91 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
92 DXV 5.2 4.6 4.9 4.6 -0.3 -6.94% 130 4.56 4.56 4.56
93 E1VFVN30 15.2 13.2 14.2 14.3 0.1 0.77% 196,240 52,430 100 14.23 14.43 14.23
94 EIB 11.9 10.4 11.2 11 -0.2 -1.35% 346,090 25,700 11.25 11.25 11
95 ELC 18.3 16.0 17.1 17 -0.1 -0.58% 178,570 38,040 29,920 17.20 18 16.90
96 EMC 17.7 15.4 16.6 16.6 0 0% 20,770 17.70 17.70 16.55
97 EVE 20.5 17.9 19.2 19.2 -0.1 -0.26% 526,200 26,500 18,920 19.30 20 19.15
98 EVG 7.0 6.1 6.5 6.4 -0.1 -2% 107,100 6.20 6.47 6.20
99 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
100 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
101 FDC 28.8 25.1 26.9 26.9 0 0% 0 26.90 26.90 26.90
102 FIT 7.8 6.8 7.3 7.4 0.1 1.51% 1,291,180 50 7.30 7.43 7.26
103 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
104 FMC 23.3 20.3 21.8 22 0.3 1.15% 560,000 8,870 21.75 22.50 21.50
105 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
106 FTM 13.3 11.6 12.4 12.4 0 0% 152,830 12.40 12.40 12.10
107 FTS 12.1 10.6 11.3 11.3 0 0% 63,640 11.30 11.30 11
108 FUCTVGF1 13.6 11.9 12.7 12.7 0 0% 10 10 12.70 12.70 12.70
109 FUCVREIT 11.0 9.5 10.3 10.8 0.6 5.37% 10 10 10.80 10.80 10.80
110 FUESSV50 12.1 10.5 11.3 11.3 0.1 0.62% 8,820 80 11.35 11.35 11.28
111 GAS 85 74 79.5 80 0.5 0.63% 491,250 22,480 7,450 79.90 80.60 78.50
112 GDT 63.9 55.7 59.8 59.5 -0.3 -0.50% 2,330 1,700 59.50 59.50 59.50
113 GEX 24.2 18 20.8 20.9 0.1 0.48% 47,792 165,000 21 21.20 20.80
114 GIL 33.2 28.9 31 30.6 -0.4 -1.29% 36,720 30.60 31 30
115 GMC 30.0 26.1 28 28 0 0% 4,640 40 40 27.60 28 27.60
116 GMD 41.7 36.3 39 40.3 1.3 3.33% 859,180 795,000 2,500 39 40.90 38.70
117 GSP 14.9 13 14.0 14 0.1 0.36% 6,340 20 14.05 14.05 13.90
118 GTA 16.3 14.2 15.2 15.2 0 0% 0 15.20 15.20 15.20
119 GTN 17 14.8 15.9 15.5 -0.4 -2.52% 1,442,360 70 188,550 15.90 15.90 15.30
120 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
121 HAH 24.8 21.6 23.2 23 -0.2 -0.86% 28,750 23.20 23.40 23
122 HAI 7.9 6.9 7.4 7.3 -0.1 -1.62% 4,211,070 10 7.30 7.56 7.15
123 HAP 4.2 3.6 3.9 3.9 0.0 0.26% 41,860 19,150 3.90 3.92 3.88
124 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
125 HAS 8.9 7.7 8.3 8.3 0.1 0.72% 13,500 12,790 8.50 8.84 8.20
126 HAX 40.9 35.6 38.2 38.1 -0.1 -0.26% 30,770 700 38.90 38.90 38
127 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
128 HCD 9.0 7.8 8.4 8.4 -0.0 -0.24% 134,470 8.37 8.40 8.33
129 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
130 HDC 17.8 15.5 16.7 16.6 -0.1 -0.30% 243,930 580 16.70 16.90 16.50
131 HDG 32.5 28.3 30.4 30.6 0.2 0.66% 124,060 6,100 30.40 31 30.40
132 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
133 HID 4.2 3.7 4.0 3.9 -0.1 -2.77% 261,450 3.94 4 3.78
134 HII 30.1 26.2 28.1 29.3 1.2 4.27% 183,140 8,500 28.30 29.70 28
135 HLG 10.7 9.3 10 10 0 0% 2,000 9.99 10 9.90
136 HMC 13.2 11.5 12.3 12.4 0.1 0.41% 64,750 12.10 12.35 12
137 HNG 8.9 7.8 8.4 8.2 -0.1 -1.44% 903,310 90 8.35 8.36 8.19
138 HOT 32.4 28.2 30.3 30.3 0 0% 0 30.25 30.25 30.25
139 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
140 HQC 2.6 2.3 2.5 2.5 0.1 3.25% 5,972,050 650 2.46 2.56 2.46
141 HRC 38.0 33.1 35.5 35 -0.5 -1.41% 370 35.70 35.70 34
142 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
143 HT1 14.3 12.5 13.4 13.3 -0.1 -0.75% 320,460 29,400 13 13.45 12.90
144 HTI 18.1 15.8 16.9 16.8 -0.2 -0.89% 15,000 3,000 16.65 16.75 16.60
145 HTL 44.9 39.1 42 42 0 0% 900 900 800 42 42 42
146 HTT 7.0 6.1 6.5 6.6 0.1 1.69% 1,893,530 6.06 6.62 6.06
147 HTV 17.7 15.4 16.5 16.5 0 0% 80 16.40 16.50 16.40
148 HU1 10.1 8.8 9.4 9 -0.4 -4.26% 1,660 9 9 9
149 HU3 10.7 9.3 10 10 0 0% 10 10 10 10
150 HVG 6.6 5.7 6.1 6.1 -0.1 -1.31% 878,770 50,000 1,000 6.13 6.19 6
151 HVX 4.9 4.3 4.6 4.6 0 0% 0 4.57 4.57 4.57
152 IBC 27.2 20.2 23.7 23.7 0 0% 116,810 23.90 23.90 23.60
153 ICF 2.4 2.1 2.2 2.1 -0.1 -4.09% 60 2.11 2.11 2.11
154 IDI 12.4 10.8 11.6 11.3 -0.3 -2.59% 2,273,580 330,690 11.35 11.60 11.05
155 IJC 10.1 8.8 9.4 9.2 -0.2 -1.70% 543,310 7,500 9.40 9.45 9.24
156 IMP 67.9 59.1 63.5 63.1 -0.4 -0.63% 23,570 400 63.50 64.90 63.10
157 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
158 ITC 15.0 13.1 14 13.9 -0.1 -0.71% 99,300 13.90 14 13.90
159 ITD 20.3 17.7 19 18.6 -0.4 -2.11% 35,920 18,000 19 19 18.50
160 JVC 4.2 3.7 4.0 3.9 -0.0 -1.01% 117,340 170 3.90 4.10 3.90
161 KAC 19 16.6 17.8 17.8 0 0% 0 17.80 17.80 17.80
162 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
163 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
164 KDH 28.6 24.9 26.8 26.8 0 0% 233,650 1,000 26.75 26.85 26.55
165 KHP 10.2 8.8 9.5 9.5 0 0% 2,180 230 9.10 9.60 9.10
166 KMR 4.3 3.7 4 3.9 -0.1 -3% 12,440 3.90 3.90 3.85
167 KPF 5.7 5.0 5.3 5.3 0 0% 2,010 5.55 5.55 5.32
168 KSA 1.7 1.5 1.6 1.5 -0.1 -6.83% 191,550 100 1.50 1.50 1.50
169 KSB 47.1 41.0 44 43.2 -0.8 -1.82% 258,040 3,010 1,160 42.50 44 42.40
170 KSH 2.5 2.1 2.3 2.1 -0.2 -6.96% 852,850 2.14 2.28 2.14
171 L10 14.6 12.7 13.6 13.6 0 0% 0 13.60 13.60 13.60
172 LAF 14.3 12.5 13.4 13.4 0 0% 0 13.40 13.40 13.40
173 LBM 37 32.2 34.6 35.5 0.9 2.60% 7,440 30 1,970 36 36 35
174 LCG 10.6 9.2 9.9 9.9 -0.0 -0.20% 67,140 10 10 9.88
175 LCM 1.1 0.9 1.0 1.1 0.0 3.96% 45,330 1.01 1.07 1.01
176 LDG 19 16.6 17.8 18 0.2 1.12% 1,504,910 1,800 17.85 18.10 17.60
177 LEC 21.3 18.6 19.9 19.8 -0.1 -0.50% 7,290 19.40 19.80 19.20
178 LGC 24.1 21.0 22.5 21 -1.5 -6.67% 1,000 21.05 21.05 21
179 LGL 12.1 10.6 11.3 11.3 0 0% 40,520 11.25 11.30 11.20
180 LHG 18.4 16.0 17.2 17.1 -0.1 -0.29% 43,260 13,870 17.40 17.40 16.80
181 LIX 49.6 43.2 46.4 46.4 0 0% 24,190 2,000 10 46.40 46.40 46
182 LM8 23.1 20.1 21.6 20.5 -1.1 -4.87% 1,120 21.50 21.50 20.20
183 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
184 MBB 24.7 21.5 23.1 23.1 0.1 0.22% 4,351,390 23.15 23.40 22.70
185 MCG 3.6 3.2 3.4 3.6 0.2 6.16% 37,730 3.58 3.62 3.53
186 MCP 27.9 24.3 26.1 26.1 0 0% 24,600 26.05 27.20 25.50
187 MDG 15.8 13.8 14.8 15.2 0.4 2.70% 57,200 14.80 15.50 14.80
188 MHC 6.2 5.4 5.8 5.8 0.0 0.34% 33,200 5.80 5.82 5.80
189 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
190 MWG 136.9 119.1 128 134.5 6.5 5.08% 2,057,700 34,500 129 135 128.50
191 NAF 24.4 21.3 22.8 22.9 0.1 0.22% 56,670 1,070 23 23 22.50
192 NAV 4.9 4.3 4.6 4.6 0 0% 20 4.60 4.60 4.60
193 NBB 17.1 14.9 16 16.3 0.3 1.88% 11,510 16.30 16.30 16.30
194 NCT 107.6 93.6 100.6 101.5 0.9 0.89% 49,690 12,550 15,400 102 105 100.60
195 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
196 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
197 NNC 56.7 49.3 53 52.9 -0.1 -0.19% 21,680 7,900 2,400 53.10 53.10 52.70
198 NSC 115.4 100.4 107.9 107.9 0 0% 430 70 100 107.80 107.90 107
199 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
200 NTL 10.3 9 9.7 9.6 -0.1 -0.72% 65,490 9.70 9.70 9.52
201 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
202 NVT 3.2 2.8 3 3.0 -0.0 -1.33% 55,610 2.99 3 2.90
203 OGC 1.8 1.6 1.7 1.7 0 0% 2,345,040 1.70 1.72 1.66
204 OPC 58.8 51.2 55 53.6 -1.4 -2.55% 3,080 51.70 55.80 51.70
205 PAC 51.3 44.7 48 49.9 1.9 3.96% 93,580 46,970 500 48 50.50 48
206 PAN 36.4 31.7 34 34 0 0% 10,080 34 34 34
207 PC1 37 32.2 34.6 34.6 0 0% 137,960 225,000 89,490 650 34 34.60 33.80
208 PDN 105.8 92 98.9 94.2 -4.7 -4.75% 600 40 10 92 98.50 92
209 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
210 PET 10.5 9.2 9.9 9.8 -0.0 -0.41% 201,490 14,000 9.85 9.85 9.80
211 PGC 16.0 14.0 15.0 15.0 0 0% 1,820 14.95 14.95 14.85
212 PGD 40.2 35 37.6 38 0.4 1.06% 2,560 10 38 38.40 37
213 PGI 19.7 17.2 18.5 18.4 -0.1 -0.27% 54,730 1,950 18.40 18.55 18.30
214 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
215 PIT 6.5 5.7 6.1 6.1 0 0% 0 6.10 6.10 6.10
216 PJT 14.2 12.4 13.3 14.1 0.8 6.02% 3,610 3,610 13.80 14.20 13.80
217 PLP 26.4 23 24.7 24.7 0 0% 30,210 24.30 24.80 24.30
218 PLX 59.2 51.6 55.4 55.3 -0.1 -0.18% 462,250 109,980 3,500 55 56 54.10
219 PME 91.9 79.9 85.9 84 -1.9 -2.21% 56,000 82 84.50 81
220 PNC 25.9 22.6 24.2 22.9 -1.3 -5.37% 5,070 25.85 25.85 22.60
221 PNJ 126.9 110.3 118.6 120 1.4 1.18% 580,890 120 122 117
222 POM 17.3 15.1 16.2 16.3 0.1 0.31% 16,230 1,000 16.10 16.30 16.05
223 PPC 23.6 20.6 22.1 21.7 -0.4 -1.81% 168,400 3,510 6,020 22 22 21.60
224 PPI 2.1 1.9 2.0 2.0 0 0% 122,000 1.99 2 1.96
225 PTB 138.5 120.5 129.5 132 2.5 1.93% 89,530 1,780 2,000 130 132.50 130
226 PTC 5.7 4.9 5.3 5.5 0.2 3.97% 6,120 3,800 5.31 5.50 5.31
227 PTL 4.5 3.9 4.2 4.1 -0.2 -3.57% 14,860 3.95 4.05 3.91
228 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
229 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
230 PXI 2.4 2.1 2.3 2.4 0.1 4.89% 630 2.20 2.36 2.20
231 PXS 7.6 6.6 7.1 7.0 -0.0 -0.56% 96,770 6.84 7.12 6.84
232 PXT 4.2 3.6 3.9 3.7 -0.2 -4.36% 3,070 3.99 3.99 3.70
233 QBS 8.3 7.3 7.8 7.7 -0.1 -1.16% 174,070 7.78 7.79 7.68
234 QCG 15.0 13.1 14 14.5 0.5 3.57% 363,530 19,580 14.30 14.70 13.90
235 RAL 150.8 131.2 141 138 -3 -2.13% 17,180 420 137.10 141 137.10
236 RDP 20.5 17.9 19.2 19 -0.2 -1.04% 6,020 18.80 19 18
237 REE 35.8 31.2 33.5 33.8 0.3 0.90% 1,612,590 33.70 34.25 33
238 RIC 8.1 7.0 7.6 8.1 0.5 6.61% 6,400 8.07 8.07 8.06
239 ROS 188.4 163.8 176.1 177.6 1.5 0.85% 1,306,850 620 176.10 179.50 176.10
240 S4A 23.5 20.5 22 22 0 0% 2,880 10 22.50 22.50 22
241 SAB 295.5 256.9 276.2 274.2 -2 -0.72% 18,400 4,420 8,410 276.20 280 274.20
242 SAM 7 6.1 6.6 6.5 -0.1 -1.07% 553,420 30,000 6.57 6.57 6.47
243 SAV 11.1 9.7 10.4 10 -0.4 -3.85% 2,010 10.40 10.40 10
244 SBA 16.7 14.6 15.6 15.7 0.1 0.64% 37,780 15.60 15.70 15.55
245 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
246 SBV 49.4 43 46.2 46 -0.2 -0.43% 47,950 46.10 46.40 45.95
247 SC5 34.2 29.8 32 29.9 -2.1 -6.56% 20 29.80 29.90 29.80
248 SCD 45.8 39.9 42.8 42.4 -0.4 -0.93% 1,880 41.20 42.40 41.20
249 SCR 9.6 8.4 9 9.0 -0.0 -0.11% 1,011,580 2,100 8.98 9.02 8.95
250 SFC 28.2 24.6 26.4 25 -1.4 -5.30% 40 25 25 25
251 SFG 14.7 12.8 13.7 13.7 0 0% 14,210 13.80 13.80 13.65
252 SFI 32.5 28.3 30.4 30 -0.4 -1.15% 8,950 7,190 29.20 30.35 29
253 SGR 33.1 24.5 29.3 29 -0.3 -1.02% 2,100 29.40 29.40 29
254 SGT 7.7 6.7 7.2 6.8 -0.4 -6.08% 26,440 6,000 7.01 7.01 6.74
255 SHA 9.1 7.9 8.5 8.5 0 0% 142,800 8.49 8.53 8.40
256 SHI 7.9 6.8 7.4 7.2 -0.1 -1.63% 537,180 130,100 7.35 7.35 7.21
257 SHP 23 20 21.5 21.8 0.3 1.40% 500 300,000 21.80 21.80 21.80
258 SII 23.4 20.4 21.9 20.4 -1.5 -6.85% 90 20.40 20.40 20.40
259 SJD 24.4 21.3 22.8 22.7 -0.1 -0.44% 50,360 22.70 22.80 22.55
260 SJF 15.8 13.8 14.8 14.8 0 0% 121,480 14.70 14.80 14.60
261 SJS 33.2 28.9 31 31.4 0.4 1.29% 237,770 30.90 31.50 30.60
262 SKG 33.7 29.3 31.5 31.6 0.1 0.16% 174,250 73,650 20,420 31.30 32 31.30
263 SMA 11.6 10.1 10.8 11 0.2 1.85% 20 11 11 11
264 SMC 27 23.5 25.3 25.8 0.6 2.18% 440,940 300,000 2,640 25.30 25.85 25
265 SPM 14.6 12.7 13.6 13.6 0 0% 7,820 3,070 1,250 14.50 14.50 13.40
266 SRC 13.6 11.9 12.7 13 0.3 2.36% 101,560 50 600 13.50 13.50 12.80
267 SRF 19.3 16.8 18 18 0 0% 36,920 18.85 18.85 18
268 SSC 74.7 65.1 69.9 69.8 -0.1 -0.14% 11,100 68.50 69.80 68.50
269 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
270 ST8 22.8 19.9 21.3 21.5 0.2 0.94% 7,090 21.30 21.80 21.30
271 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
272 STG 23 20 21.5 20.2 -1.3 -6.05% 182,150 2,850,000 2,000 21.10 21.10 20.20
273 STK 18.3 16.0 17.1 17.1 -0.1 -0.29% 17,670 5,000 17.10 18.25 17
274 STT 10.3 8.9 9.6 10 0.4 4.17% 60 8.93 10 8.93
275 SVC 45.8 39.9 42.8 44 1.2 2.80% 14,390 950 42.80 44 42.80
276 SVI 45 39.2 42.1 42.1 0 0% 0 42.10 42.10 42.10
277 SVT 9.1 7.9 8.5 7.9 -0.6 -6.96% 60 8.48 8.74 7.89
278 SZL 40.9 35.6 38.2 38.4 0.2 0.52% 5,130 70 38.50 39 38
279 TAC 48.2 41.9 45 44.5 -0.5 -1.11% 10 44.50 44.50 44.50
280 TBC 26.2 22.8 24.5 24.2 -0.3 -1.22% 2,860 1,860 24.80 24.80 24.20
281 TCD 18.2 15.9 17 17.4 0.4 2.35% 2,350 17 17.40 17
282 TCH 18.9 16.5 17.7 18.9 1.2 6.78% 4,062,820 150 830 17.90 18.90 17.75
283 TCL 31 27 29 29 0 0% 0 29 29 29
284 TCM 26.4 23 24.7 24.2 -0.5 -2.02% 851,500 24.50 24.70 24
285 TCO 12.3 10.7 11.5 11.5 0 0% 13,590 3,290 11.50 11.50 11.50
286 TCR 3.9 3.4 3.6 3.6 -0.1 -1.93% 26,310 7,760 3.40 3.62 3.38
287 TCT 64.2 55.8 60 60 0 0% 15,920 7,900 420 60 60 59.50
288 TDC 8.8 7.6 8.2 8.2 0 0% 24,940 8.25 8.25 8.15
289 TDG 15.3 13.3 14.3 13.3 -1 -6.99% 300,530 14.35 14.35 13.30
290 TDH 14.1 12.3 13.2 13 -0.2 -1.14% 222,810 6,300 13.20 13.30 13
291 TDW 25.1 21.9 23.5 22.2 -1.4 -5.74% 2,420 2,410 23.50 24 22.15
292 TEG 6.7 5.5 6.1 6.1 0 0% 78,100 6.10 6.10 5.90
293 THG 49.3 42.9 46.1 46 -0.1 -0.22% 14,660 810 46.10 46.20 45
294 THI 43.9 38.2 41 41 0 0% 11,930 39.50 41 39.50
295 TIE 11.8 10.3 11 10.3 -0.8 -6.82% 3,900 10 10 11 11 10.25
296 TIP 17.5 15.3 16.4 16.5 0.1 0.30% 10 16.45 16.45 16.45
297 TIX 31.7 27.6 29.6 30 0.4 1.35% 40 30.10 30.10 30
298 TLG 105.9 92.1 99 99 0 0% 0 99 99 99
299 TLH 11.6 10.1 10.8 10.8 0 0% 580,920 10 10.80 10.95 10.70
300 TMP 34.2 29.8 32 33 1 3.12% 8,410 8,410 33 33 33
301 TMS 58.8 51.2 55 52.5 -2.5 -4.55% 27,900 54.50 54.50 52.50
302 TMT 10.9 9.5 10.2 10.1 -0.1 -0.98% 29,790 8,800 10.10 10.10 9.55
303 TNA 37.9 33.0 35.4 35.9 0.5 1.41% 24,130 230 1,300 35.80 36 35.30
304 TNC 12.5 10.9 11.7 11.7 0 0% 0 11.70 11.70 11.70
305 TNI 7.0 6.1 6.5 6.4 -0.1 -1.23% 729,560 6.52 6.55 6.35
306 TNT 3.1 2.7 2.9 2.8 -0.1 -3.77% 228,340 2.95 2.95 2.80
307 TPC 11.1 9.7 10.4 10.4 0 0% 80 10.40 10.40 10.40
308 TRA 127.3 110.7 119 122 3 2.52% 1,570 1,000 119 124 119
309 TRC 29.9 26 28.0 27.8 -0.2 -0.54% 21,930 520 27.60 27.80 27.40
310 TS4 8.5 7.4 8.0 8.0 0 0% 520 7.95 7.95 7.95
311 TSC 3.8 3.3 3.5 3.5 0.0 0.28% 306,100 3.53 3.60 3.51
312 TTF 7.3 6.3 6.8 6.8 0.0 0.15% 332,630 500 7 7 6.80
313 TV1 19.8 17.3 18.5 19.0 0.5 2.43% 50 18.95 18.95 18.95
314 TVS 10 8.7 9.4 9.3 -0.1 -1.49% 50 9.30 9.30 9.25
315 TVT 24.0 20.9 22.4 22.4 0 0% 0 22.40 22.40 22.40
316 TYA 11.9 10.4 11.1 11 -0.1 -0.90% 23,220 490 6,920 11.25 11.30 10.70
317 UDC 4.0 3.5 3.7 3.8 0.1 2.15% 8,440 3.90 3.90 3.70
318 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
319 VAF 12.5 10.9 11.7 11.1 -0.6 -5.13% 30 12.45 12.45 11.10
320 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
321 VCF 214 186 200 209 9 4.50% 870 100 90 199.90 209 199.90
322 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
323 VDP 40.7 35.4 38 38.3 0.3 0.66% 31,030 37.80 39.10 37.70
324 VDS 11.3 9.9 10.6 10.6 0 0% 2,520 10.95 10.95 10.60
325 VFG 49.2 42.8 46 45.9 -0.1 -0.22% 19,060 4,520 2,750 46 46 44.80
326 VHC 50.2 43.7 47.0 47.7 0.8 1.60% 278,240 121,750 204,450 46.95 48 46
327 VHG 1.4 1.2 1.3 1.3 -0.0 -3.01% 1,137,230 1.33 1.33 1.27
328 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
329 VID 7.5 6.5 7.0 7.0 0 0% 2,560 10 7.20 7.20 6.62
330 VIP 7.8 6.8 7.3 7.5 0.3 3.59% 323,470 660 1,660 7.50 7.70 7.32
331 VIS 29.2 25.4 27.3 27.8 0.5 1.83% 28,630 4,000 27 27.80 27
332 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
333 VMD 31 27 29 29 0 0% 10 10 29 29 29
334 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
335 VNE 8.8 7.7 8.3 8.1 -0.2 -1.94% 50,900 8.30 8.30 8.10
336 VNG 13.7 12.0 12.8 13.7 0.9 6.64% 705,450 2,000 12.65 13.65 12.65
337 VNL 22.5 19.6 21 20.6 -0.4 -1.90% 60 10 19.55 20.90 19.55
338 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
339 VNS 15.0 13.1 14 14.1 0.1 0.36% 34,000 2,530 6,610 13.60 14.80 13.60
340 VOS 2.3 2.0 2.2 2.2 0.0 0.91% 243,330 2.28 2.28 2.16
341 VPB 41.4 36 38.7 39.1 0.4 0.90% 777,620 38.70 39.40 38.70
342 VPD 15.6 11.6 13.6 13.5 -0.1 -0.74% 12,103 13.60 13.60 13.50
343 VPH 13.1 11.4 12.2 12.1 -0.1 -0.82% 33,930 12 12.10 11.85
344 VPK 7.5 6.5 7 6.6 -0.4 -5.57% 370 6.61 6.61 6.61
345 VPS 19.9 17.3 18.6 19.7 1.1 5.65% 10 19.65 19.65 19.65
346 VRC 21.2 18.5 19.9 19.9 0.1 0.25% 220,450 19.50 19.90 19.30
347 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
348 VSC 51.6 44.9 48.3 48 -0.3 -0.52% 77,690 500 44,000 48.15 48.45 47.90
349 VSH 17.8 15.5 16.6 16.7 0.1 0.60% 24,610 10,000 16.50 16.70 16.40
350 VSI 15.8 13.8 14.8 14.8 0 0% 0 14.80 14.80 14.80
351 VTB 17.2 15.0 16.1 16.8 0.7 4.36% 590 80 16.80 16.80 16
352 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