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 22 19.2 20.6 21.9 1.3 6.31% 1,324,060 216,020 6,200 20.50 21.90 20.50
2 AAM 11.2 9.7 10.5 10.5 0 0% 0 10.45 10.45 10.45
3 ABT 38.9 33.9 36.4 38.5 2.1 5.77% 240 240 36.45 38.50 36.45
4 ACC 21.4 18.6 20 20 0 0% 0 20 20 20
5 ACL 9.4 8.2 8.8 8.8 0 0% 6,080 5,000 790 8.77 8.80 8.77
6 ADS 17.1 14.9 16 16.2 0.2 1.25% 12,910 16.20 16.25 16.10
7 AGF 5.9 5.1 5.5 5.5 0 0% 20 5.88 5.88 5.50
8 AGM 9.5 8.3 8.9 8.8 -0.1 -1.01% 2,180 1,900 8.90 8.90 8.81
9 AGR 5.4 4.7 5.1 5.1 0 0% 28,240 5.06 5.10 5.06
10 AMD 4.0 3.5 3.8 3.7 -0.0 -0.80% 532,750 3.76 3.76 3.67
11 ANV 27.2 23.7 25.4 25.5 0.1 0.39% 574,070 8,430 10,980 25.40 25.60 24.90
12 APC 37.2 32.4 34.8 32.6 -2.2 -6.32% 137,450 80 34 34 32.40
13 APG 5.8 5.1 5.5 5.5 0.0 0.37% 291,090 5.37 5.56 5.37
14 ASM 14.6 12.7 13.6 13.6 0 0% 3,950,240 3,150 13.50 13.60 13.25
15 ASP 8.2 7.2 7.7 7.9 0.2 2.73% 39,650 10,000 7.70 8.15 7.65
16 AST 83.7 72.9 78.3 79 0.7 0.89% 104,460 35,000 100 79.20 79.50 78.50
17 ATG 2.5 2.1 2.3 2.3 0.0 0.43% 118,350 2.30 2.32 2.30
18 BBC 83.2 72.4 77.8 80.7 2.9 3.73% 50 77.80 80.70 77.80
19 BCE 7.2 6.2 6.7 7.0 0.3 4.63% 253,240 9,130 12,410 6.80 7.16 6.80
20 BCG 6.4 5.5 6.0 5.9 -0.1 -1.68% 22,070 5.94 5.94 5.80
21 BFC 36.2 31.5 33.8 33.6 -0.2 -0.59% 22,190 33.80 33.80 33.10
22 BHN 128.2 111.6 119.9 116 -3.9 -3.25% 690 122 122 116
23 BIC 35.1 30.6 32.8 32.2 -0.7 -1.98% 11,730 6,620 7,100 30.55 32.30 30.55
24 BID 44.9 39.1 42 40 -2 -4.76% 2,207,540 60,310 539,880 41 42 40
25 BMC 14.6 12.7 13.6 13.6 0 0% 1,890 450 13.60 13.70 13.60
26 BMI 33.0 28.7 30.8 30.8 0 0% 26,400 14,200 9,190 30.80 30.90 30.15
27 BMP 74.3 64.7 69.5 68.6 -0.9 -1.29% 178,770 5,100 28,820 69.50 69.50 68.60
28 BRC 10.3 8.9 9.6 9.9 0.3 2.60% 510 9.60 9.85 9.60
29 BSI 16.2 14.1 15.1 15.3 0.2 0.99% 204,940 8,000 15.05 15.30 14.90
30 BTP 12.2 10.7 11.4 11.5 0.1 0.88% 800 11.20 11.50 11.20
31 BTT 37.8 32.9 35.3 35.3 0 0% 0 35.30 35.30 35.30
32 BVH 111.4 97 104.2 103.4 -0.8 -0.77% 193,250 153,180 75,210 104.20 105 101.10
33 BWE 25.7 22.4 24 23.9 -0.1 -0.42% 374,960 23.65 23.90 23
34 C32 38.1 33.2 35.7 35.7 0.1 0.14% 12,480 20 35.65 36.50 35.50
35 C47 15.3 13.3 14.3 14.1 -0.2 -1.40% 57,630 14.40 14.50 14.10
36 CAV 57.1 49.7 53.4 57.1 3.7 6.93% 552,680 770 53.90 57.10 53
37 CCI 15.6 13.6 14.6 14 -0.6 -4.11% 100 14 14 14
38 CCL 4.0 3.5 3.7 3.9 0.2 4.57% 297,530 2,000 2,000 3.80 3.92 3.68
39 CDC 18.5 16.1 17.3 17.3 0 0% 20 17.30 17.30 17.30
40 CDO 1.4 1.2 1.3 1.3 0 0% 12,260 1.30 1.31 1.30
41 CEE 19.2 16.7 17.9 18 0.1 0.56% 30,840 17.80 18.50 17.70
42 CHP 26 22.6 24.3 24.4 0.1 0.21% 39,040 17,490 24.40 24.50 24.30
43 CIG 2.6 2.3 2.4 2.4 0 0% 100 840,400 2.42 2.42 2.42
44 CII 34.7 30.2 32.4 32.4 0 0% 373,610 30,000 15,890 121,600 32.40 32.40 31.80
45 CLC 36.4 31.7 34.1 34 -0.1 -0.15% 2,380 20 34.10 34.10 33.50
46 CLG 3.7 3.3 3.5 3.6 0.1 2.29% 1,380 3.59 3.59 3.58
47 CLL 34.7 30.2 32.4 31 -1.4 -4.32% 30 31.40 31.40 31
48 CLW 19.3 16.8 18 18 0 0% 0 18 18 18
49 CMG 29.7 25.9 27.8 29.5 1.7 6.12% 112,450 26,520 3,670 27.80 29.70 27.80
50 CMT 10.2 8.8 9.5 8.8 -0.7 -6.95% 2,850 10 8.86 9.88 8.84
51 CMV 24.6 21.4 23 23 0 0% 0 23 23 23
52 CMX 5.4 4.7 5 4.9 -0.1 -2% 5,020 4.66 4.90 4.65
53 CNG 31.2 27.2 29.2 29.4 0.2 0.51% 72,980 7,220 14,500 29.10 29.50 29
54 COM 59.9 52.1 56 56 0 0% 0 56 56 56
55 CSM 15.4 13.4 14.4 14.3 -0.1 -0.69% 86,390 3,600 24,000 14.50 14.50 14.15
56 CSV 41.7 36.3 39 38.8 -0.2 -0.51% 67,840 30 5,780 38.20 39 38.05
57 CTD 163.7 142.3 153 150 -3 -1.96% 221,990 6,390 40,160 152 152.10 148.20
58 CTF 23.1 20.1 21.6 21.2 -0.4 -1.85% 990 21.80 21.80 21.20
59 CTG 36.6 31.9 34.2 34 -0.2 -0.58% 4,681,650 24,940 16,900 34.20 34.90 33.20
60 CTI 36.2 31.5 33.8 33.8 0 0% 331,750 20,000 660 1,000 33.90 34.05 33.30
61 CTS 15.4 13.4 14.4 14.9 0.5 3.47% 283,800 157,650 14.15 14.90 14
62 CVT 53 46.2 49.6 49.2 -0.4 -0.81% 227,590 6,500 3,000 49.20 50.50 48.60
63 D2D 84.8 73.8 79.3 78.5 -0.8 -1.01% 61,360 79.30 79.30 76
64 DAG 8.6 7.5 8.1 8.1 0.1 0.62% 111,110 10,000 8 8.15 8
65 DAH 5.4 4.7 5 5 0 0% 167,670 10,500 4.90 5 4.90
66 DAT 22.4 19.5 20.9 20.9 0 0% 0 20.90 20.90 20.90
67 DCL 20.1 17.5 18.8 18.6 -0.2 -1.07% 42,020 120 18.75 18.75 18
68 DCM 13.3 11.6 12.5 12.7 0.2 1.61% 437,450 14,800 12.40 12.75 12.40
69 DGW 29.4 25.6 27.5 28 0.5 1.82% 697,930 4,000 5,200 27.30 28 26.90
70 DHA 31.0 27.0 29.0 28.6 -0.4 -1.38% 14,320 29.25 29.25 28.55
71 DHC 47.8 41.6 44.7 44.7 0 0% 63,660 930 44.80 44.80 42.80
72 DHG 121.1 105.3 113.2 113.2 0 0% 221,500 100,000 161,140 1,000 113.50 113.80 112.80
73 DHM 3.2 2.8 3.0 3.1 0.1 3.39% 5,260 3.08 3.08 3.04
74 DIC 5.7 5.0 5.4 5.4 0 0% 30,780 5.37 5.37 5.30
75 DIG 25.6 22.3 24.0 23.3 -0.7 -2.71% 902,830 1,000 96,000 23.60 23.60 23.20
76 DLG 3.4 2.9 3.2 3.3 0.1 4.44% 2,124,290 482,610 3.26 3.33 3.17
77 DMC 101.6 88.4 95 94.7 -0.3 -0.32% 380 30 380 95 95 94.70
78 DPM 22.4 19.5 20.9 20.7 -0.2 -0.96% 515,740 149,590 217,780 20.90 21.05 20.70
79 DPR 41.8 36.4 39.1 39 -0.1 -0.26% 20,110 38.50 39 38.40
80 DQC 37.2 32.4 34.8 34.5 -0.3 -0.86% 7,740 100 3,700 34.90 35 33.50
81 DRC 27.6 24 25.8 25.2 -0.6 -2.33% 457,870 150 260,020 25.40 27 25
82 DRH 18.7 16.3 17.5 17.7 0.2 0.86% 138,090 17.90 18 17.50
83 DRL 58.3 50.7 54.5 54.5 0 0% 0 54.50 54.50 54.50
84 DSN 62.5 54.5 58.5 58.8 0.3 0.51% 1,790 58.50 58.80 57.20
85 DTA 8.0 7.0 7.5 7.7 0.2 2.67% 10,770 7 7.70 7
86 DTL 56.7 49.3 53 52.5 -0.5 -0.94% 500 52.50 52.50 52.50
87 DTT 11.8 10.3 11 11 0 0% 5,510 10.50 11 10.50
88 DVP 64.2 55.8 60 61.8 1.8 3% 60 60 61.80 61.80 61.80
89 DXG 38.3 33.3 35.8 34.4 -1.4 -3.91% 3,658,540 190,000 202,340 333,970 35.50 35.70 34.40
90 DXV 4.2 3.7 3.9 3.9 -0.0 -0.51% 80 4 4 3.80
91 E1VFVN30 19.9 17.3 18.6 18.5 -0.1 -0.54% 48,340 181,500 7,670 18.60 18.60 18.25
92 EIB 15.9 13.9 14.9 15.1 0.3 1.68% 1,059,380 931,710 14.85 15.20 14.70
93 ELC 12.8 11.2 12 12 0 0% 144,070 3,110 5,200 11.90 12.40 11.70
94 EMC 15.4 13.4 14.4 14.1 -0.4 -2.43% 260 13.80 15.20 13.80
95 EVE 18.6 16.2 17.4 17.9 0.5 2.59% 100,370 48,120 17.05 17.85 17.05
96 EVG 5.7 5.0 5.3 5.7 0.4 6.95% 1,101,420 50,000 5.40 5.69 5.40
97 FCM 6.2 5.4 5.8 5.9 0.1 2.43% 26,100 5.98 5.98 5.76
98 FCN 21.2 18.5 19.8 19.9 0.1 0.51% 120,470 500 20 20 19.70
99 FDC 27.9 24.3 26.1 26.1 0 0% 900 26.10 26.10 26.10
100 FIT 6.8 5.9 6.3 6.3 -0.1 -0.95% 245,830 20 6.35 6.35 6.20
101 FLC 6.2 5.4 5.8 5.8 0.0 0.52% 3,753,770 30,000 20,000 85,300 5.80 5.82 5.70
102 FMC 32.3 28.1 30.2 29.6 -0.6 -1.82% 138,910 100 500 30.15 30.30 29.60
103 FPT 66.3 57.7 62 61.1 -0.9 -1.45% 1,181,050 10 62 62.40 60.90
104 FTM 16.3 14.2 15.2 15.1 -0.1 -0.66% 160,610 15.20 15.20 15
105 FTS 17.4 15.2 16.3 16.7 0.4 2.45% 66,580 7,000 8,130 16.30 16.70 16.10
106 FUCTVGF1 14.4 12.6 13.5 13.5 0 0% 0 13.50 13.50 13.50
107 FUCVREIT 11.2 9.8 10.5 10.7 0.2 1.90% 1,030 10 10.70 11 10.70
108 FUESSV50 16.5 14.3 15.4 15.3 -0.1 -0.91% 78,340 10 590 15.27 15.30 15.20
109 GAS 136.9 119.1 128 127.3 -0.7 -0.55% 379,940 159,530 198,060 129.50 129.50 126.20
110 GDT 50.2 43.8 47 46.5 -0.5 -1.06% 25,210 14,310 21,490 47 47.50 45.80
111 GEX 40.7 35.4 38 38.8 0.8 1.97% 479,820 77,320 1,500 38.20 39 37
112 GIL 48.3 42.0 45.1 43.1 -2 -4.43% 32,360 44.50 45.10 43.10
113 GMC 27.3 23.8 25.6 26.8 1.3 4.89% 1,320 339,536 1,320 26.30 26.80 26.30
114 GMD 31.2 27.2 29.2 29.3 0.1 0.17% 768,760 750 28.75 29.35 28.60
115 GSP 16.1 14.0 15 15 0 0% 20,580 16,230 14.95 15.35 14.60
116 GTA 16.1 14.0 15 15.5 0.5 3.33% 310 310 15.50 15.50 15.50
117 GTN 11.9 10.4 11.2 11.1 -0.1 -0.90% 447,790 200,000 11.15 11.15 10.95
118 HAG 5.9 5.1 5.5 5.7 0.2 4.01% 6,149,530 35,000 10,600 1,826,890 5.48 5.82 5.38
119 HAH 17.1 14.9 16 15.9 -0.2 -0.94% 165,520 12,830 161,740 16.10 16.10 15.50
120 HAI 4.1 3.5 3.8 3.7 -0.1 -1.58% 1,021,310 20,000 800 3.79 3.82 3.70
121 HAP 4.0 3.5 3.8 3.8 -0.0 -0.79% 24,200 1,760 3.78 3.78 3.70
122 HAR 8.1 7.0 7.6 7.6 0.0 0.40% 367,260 7.69 7.69 7.46
123 HAS 10.4 9.0 9.7 9.7 0 0% 3,020 20 1,660 9.70 9.70 9.50
124 HAX 21.4 18.6 20 19.6 -0.4 -2% 66,830 500 19.70 19.90 19.50
125 HBC 50.9 44.3 47.6 47.3 -0.4 -0.74% 900,760 1,050 8,000 47.60 47.80 46.75
126 HCD 8.7 7.6 8.1 8.2 0.1 0.99% 22,700 8.11 8.19 8.01
127 HCM 87.6 76.2 81.9 81 -0.9 -1.10% 568,060 152,060 338,510 81.50 82.40 80
128 HDB 53.5 46.5 50 51 1 2% 2,836,140 6,830,000 3,178,810 648,580 50 51.30 49.20
129 HDC 19.6 17.1 18.4 18 -0.4 -1.91% 284,930 18 18.35 18
130 HDG 54.6 47.6 51.1 51 -0.1 -0.20% 110,140 96,620 51.10 51.50 50.80
131 HHS 3.9 3.4 3.7 3.9 0.3 6.78% 1,519,000 150,000 3.69 3.94 3.65
132 HID 3.2 2.8 3 3 0 0% 59,040 300 10,000 3 3.05 2.99
133 HII 28.9 25.2 27 25.6 -1.4 -5.19% 24,830 25.35 27.50 25.35
134 HLG 10.4 9.1 9.8 9.8 0 0% 23,000 9.70 9.75 9.70
135 HMC 17.1 14.9 16 17 1 6.25% 38,870 600 16 17 16
136 HNG 8.8 7.7 8.3 8.8 0.6 6.91% 1,861,750 467,000 8.32 8.82 8.32
137 HOT 59.5 51.9 55.7 51.9 -3.8 -6.82% 120 51.90 51.90 51.90
138 HPG 65.4 57 61.2 60.1 -1.1 -1.80% 2,178,130 130,000 298,370 323,740 60.50 61 60.10
139 HQC 2.4 2.1 2.3 2.3 0 0% 2,981,930 2.23 2.26 2.23
140 HRC 25.4 22.1 23.7 25.4 1.7 6.96% 40,100 700 24.50 25.35 24.50
141 HSG 21.1 18.4 19.8 19 -0.8 -3.80% 3,015,070 23,500 238,140 616,150 19.55 19.60 18.75
142 HT1 14.9 13.0 13.9 13.9 0 0% 87,150 27,000 13.90 14.20 13.85
143 HTI 17.1 14.9 16 16.3 0.3 1.88% 29,000 15.80 16.30 15.80
144 HTL 30.1 26.2 28.1 30 1.9 6.76% 20 30 30 30
145 HTT 2.9 2.5 2.7 2.7 0.0 0.37% 116,040 2.77 2.80 2.70
146 HTV 16.1 14.0 15 15.8 0.8 5% 10 10 15.75 15.75 15.75
147 HU1 10.5 9.1 9.8 9.8 0 0% 0 9.81 9.81 9.81
148 HU3 14.6 12.7 13.6 13.6 0 0% 10,450 13.60 13.75 13.50
149 HVG 4.7 4.1 4.4 4.6 0.2 4.55% 105,660 1,000 4.40 4.70 4.40
150 HVX 4.6 4 4.3 4.3 0 0% 0 4.30 4.30 4.30
151 IBC 30.9 26.9 28.9 28.9 0 0% 172,560 28.70 28.90 28.15
152 ICF 1.8 1.6 1.7 1.6 -0.1 -6.98% 21,010 1.60 1.60 1.60
153 IDI 15.2 13.3 14.2 14.2 0 0% 2,379,510 30,000 14.20 14.25 13.90
154 IJC 10.3 9.0 9.7 9.9 0.2 2.07% 388,220 26,000 10,000 9.70 9.90 9.63
155 IMP 67.3 58.5 62.9 62.9 0 0% 3,460 2,400 1,000 63.50 63.50 62.90
156 ITA 2.9 2.5 2.7 2.7 -0.0 -0.73% 1,571,020 3,410,000 2.73 2.76 2.69
157 ITC 17.7 15.4 16.5 16.5 0 0% 124,770 2,400 16.50 16.60 16.30
158 ITD 11.2 9.8 10.5 10 -0.5 -4.76% 108,730 30 10.20 10.20 9.90
159 JVC 4.7 4.1 4.4 4.3 -0.1 -1.14% 169,920 4.30 4.40 4.30
160 KAC 19.7 17.2 18.4 17.2 -1.2 -6.52% 50 17.20 17.20 17.20
161 KBC 14.9 13.0 13.9 13.9 0 0% 2,771,130 780,000 100,910 1,800 13.75 14 13.70
162 KDC 42.4 36.9 39.6 40.6 1 2.53% 84,020 4,950 39.60 40.90 39.60
163 KDH 44.9 39.1 42 42 0 0% 566,180 426,090 190,380 42 42.10 40.50
164 KHA 34.2 29.8 32 29.9 -2.1 -6.56% 40 29.80 29.90 29.80
165 KHP 10.3 8.9 9.6 9.4 -0.2 -2.08% 5,510 10 9.60 9.60 9.40
166 KMR 4.3 3.8 4.1 4 -0.1 -1.23% 26,380 4.05 4.06 3.80
167 KPF 29.4 25.6 27.5 29.4 1.9 6.91% 48,800 27.50 29.40 27.40
168 KSA 0 0 0.7 0.7 -0.0 -2.99% 286,900 0.63 0.67 0.63
169 KSB 41.2 35.9 38.5 39.2 0.7 1.82% 65,090 38.50 39.30 38.20
170 KSH 2.2 1.9 2.1 2.1 0 0% 289,820 2.10 2.10 2
171 L10 18.1 15.8 16.9 16.9 0 0% 0 16.90 16.90 16.90
172 LAF 10.2 8.8 9.5 8.8 -0.7 -6.95% 72,710 9.50 9.50 8.84
173 LBM 33.2 28.9 31 31 0 0% 670 260 33.10 33.10 31
174 LCG 10.9 9.5 10.2 10.2 0 0% 30,680 10.20 10.20 9.93
175 LCM 0 0 0.8 0.8 -0.0 -3.80% 132,950 0.80 0.80 0.74
176 LDG 26.8 23.3 25 25.4 0.4 1.60% 1,270,800 24.20 25.40 24.20
177 LEC 19.8 17.3 18.5 19.0 0.5 2.43% 210 18.50 18.95 18.50
178 LGC 19.0 16.6 17.8 19.0 1.2 6.76% 2,330 17.70 18.95 17.70
179 LGL 10.0 8.7 9.3 9.3 -0.0 -0.11% 90,570 9.30 9.34 9.20
180 LHG 27.0 23.5 25.2 24.6 -0.6 -2.38% 131,110 1,200 25 25 24.50
181 LIX 48.4 42.1 45.2 45.2 0 0% 4,380 50 3,300 46.30 46.30 45.10
182 LM8 25.9 22.6 24.2 24.5 0.3 1.24% 1,510 330 24.10 25.85 24.10
183 LSS 10.3 8.9 9.6 9.8 0.2 2.08% 66,700 3,220 9.79 10 9.40
184 MBB 35.4 30.8 33.1 33.6 0.5 1.51% 6,959,530 233,100 233,100 233,100 33.30 34.05 33.10
185 MCG 3.1 2.7 2.9 2.9 -0.0 -0.34% 19,700 2.79 2.90 2.70
186 MCP 31 27 29 29 0 0% 1,100 29 29 29
187 MDG 12.7 11.1 11.9 11.9 0 0% 5,200 11.60 11.90 11.60
188 MHC 6.7 5.9 6.3 6.3 -0.1 -0.79% 102,660 6.20 6.25 6.18
189 MSN 109.6 95.4 102.5 104.3 1.8 1.76% 859,880 23,410,031 199,190 413,450 104 106.80 103.50
190 MWG 112.7 98.1 105.4 106 0.6 0.57% 343,280 106 106.50 105
191 NAF 16.2 14.1 15.1 15 -0.1 -0.66% 53,710 15.10 15.20 14.90
192 NAV 5.7 4.9 5.3 5.3 0 0% 0 5.31 5.31 5.31
193 NBB 20.8 18.1 19.4 18.5 -0.9 -4.64% 22,800 200,000 240 10 19 19 18.10
194 NCT 105.9 92.1 99 99 0 0% 7,150 350 2,500 97 99.50 93
195 NKG 28.5 24.8 26.7 25.2 -1.5 -5.44% 947,480 310 124,850 26.40 26.50 24.80
196 NLG 43.1 37.5 40.3 40.3 -0.1 -0.12% 167,330 20 40 40.60 39.50
197 NNC 50.8 44.2 47.5 50.8 3.3 6.95% 100,610 1,410 50.80 50.80 50.70
198 NSC 118.7 103.3 111 110.5 -0.5 -0.45% 830 30 110.90 110.90 108.90
199 NT2 33.8 29.4 31.6 31.7 0.1 0.16% 353,540 170,000 452,850 270,000 31.05 31.85 31.05
200 NTL 10.3 8.9 9.6 9.9 0.3 2.60% 81,780 5,000 9.60 9.86 9.60
201 NVL 79.7 69.3 74.5 72.9 -1.6 -2.15% 3,014,920 1,217,450 7,980 73 74.50 72.60
202 NVT 5.5 4.8 5.1 5.0 -0.2 -2.94% 19,800 5.20 5.20 4.81
203 OGC 2.6 2.3 2.4 2.4 0 0% 2,272,450 2.44 2.50 2.33
204 OPC 59.9 52.1 56 56 0 0% 0 56 56 56
205 PAC 47.6 41.4 44.5 44.5 0 0% 15,360 100 4,000 44.50 45.50 44
206 PAN 70.6 61.4 66 65.5 -0.5 -0.76% 104,750 66 66 64.10
207 PC1 33.6 29.3 31.4 31.4 0 0% 437,150 210,000 268,270 31.40 31.50 31.30
208 PDN 88.8 77.2 83 82 -1 -1.20% 140 10 78.70 83 78.70
209 PDR 42.1 36.6 39.3 40 0.7 1.78% 1,228,890 20,000 4,600 39.25 40 38.60
210 PET 11.6 10.1 10.8 10.6 -0.3 -2.31% 285,500 2,940 10.70 10.80 10.50
211 PGC 16.3 14.2 15.2 15 -0.2 -1.32% 2,430 30 15.20 15.20 14.90
212 PGD 41.2 35.9 38.5 38 -0.5 -1.30% 10 38 38 38
213 PGI 20.3 17.7 19 19 0 0% 30 30 19 19 19
214 PHR 45.6 39.7 42.6 43.9 1.3 2.93% 160,980 15,540 46,500 42.40 44 42
215 PIT 6.4 5.6 6.0 5.6 -0.4 -6.51% 760 6.10 6.10 5.60
216 PJT 14.8 12.9 13.8 13.8 0 0% 1,750 220 13.80 13.80 13.40
217 PLP 21.7 18.9 20.3 20.3 0 0% 12,400 10 20.45 20.45 20.25
218 PLX 81.8 71.2 76.5 76.7 0.2 0.26% 557,830 200,350 142,740 76.50 76.90 75
219 PME 89.5 77.9 83.7 83.7 0 0% 820 83.70 83.70 83.50
220 PMG 27.7 24.1 25.9 26.4 0.5 1.93% 100,720 390 25.85 26.40 25.85
221 PNC 19 16.6 17.8 17.8 0 0% 0 17.80 17.80 17.80
222 PNJ 199 173 186 184.7 -1.3 -0.70% 176,360 186 189 184.60
223 POM 18.5 16.1 17.3 17.3 0 0% 6,740 1,020 17.25 17.60 17.20
224 PPC 21.6 18.8 20.2 20.3 0.2 0.74% 107,190 7,000 19,650 20.15 20.30 19.90
225 PPI 1.3 1.1 1.2 1.1 -0.0 -3.42% 86,660 1.14 1.16 1.12
226 PTB 108.8 94.6 101.7 101.4 -0.3 -0.29% 7,500 10 4,460 103.90 103.90 101
227 PTC 6.8 5.9 6.4 5.9 -0.4 -6.90% 100 5.94 5.94 5.94
228 PTL 3.5 3.0 3.3 3.5 0.2 6.77% 9,710 3.45 3.47 3.40
229 PVD 20.9 18.2 19.5 19.5 0 0% 984,240 160 293,230 20.05 20.05 19.15
230 PVT 21.6 18.8 20.2 20 -0.2 -0.99% 252,000 132,170 147,470 20 20.10 19.40
231 PXI 2.3 2.0 2.2 2.2 -0.0 -0.46% 850 2.05 2.18 2.05
232 PXS 7.6 6.6 7.1 7.2 0.1 1.27% 57,730 7.10 7.20 7.09
233 PXT 3.3 2.9 3.1 3.1 0 0% 15,210 3.10 3.10 3.04
234 QBS 6.5 5.7 6.1 6.0 -0.1 -1.97% 186,990 5.90 5.98 5.81
235 QCG 14.4 12.6 13.5 13.3 -0.2 -1.48% 1,338,360 13,050 13.60 13.70 13.20
236 RAL 142.9 124.3 133.6 133.5 -0.1 -0.07% 2,610 130.20 133.50 130.20
237 RDP 16.6 14.5 15.5 15 -0.5 -3.23% 17,590 3,660 15.45 15.45 14.95
238 REE 40.8 35.5 38.2 37.5 -0.7 -1.70% 1,201,100 154,600 154,600 335,000 38 38.15 35.70
239 RIC 6.4 5.6 6.0 6.0 0 0% 120 5.60 6.01 5.60
240 ROS 114.4 99.6 107 100.2 -6.8 -6.36% 1,601,280 1,920 105 105 99.60
241 S4A 26.8 23.3 25 26 1 4% 950 26 26 26
242 SAB 243.7 211.9 227.8 229.5 1.7 0.75% 31,290 65,290 79,740 66,170 229 230.40 227.50
243 SAM 8.3 7.2 7.8 7.6 -0.2 -1.94% 395,170 120,000 7.57 7.70 7.48
244 SAV 11.0 9.5 10.3 10 -0.3 -2.44% 90 10.25 10.25 10
245 SBA 16.9 14.7 15.8 15.7 -0.1 -0.63% 36,400 15.80 15.85 15.70
246 SBT 18.9 16.5 17.7 18 0.4 1.98% 2,919,240 90 17.75 18 17.45
247 SBV 34.8 30.3 32.5 32.5 0 0% 19,030 3,100 32.30 32.70 32.10
248 SC5 32 27.9 30.0 30.0 0 0% 10 10 29.95 29.95 29.95
249 SCD 24.3 21.2 22.7 22.9 0.2 0.88% 410 23 23 22.90
250 SCR 13.4 11.7 12.6 12.2 -0.4 -2.79% 5,123,850 420,000 12.25 12.55 11.80
251 SFC 25.1 21.9 23.5 23.5 0 0% 1,310 23.50 23.50 23.50
252 SFG 13.7 12.0 12.8 12.6 -0.3 -1.95% 28,430 30 12.80 12.80 12.55
253 SFI 31.0 27.0 29.0 28.7 -0.3 -0.86% 3,530 30 28.45 28.70 28
254 SGR 30.5 26.6 28.5 29.5 1 3.51% 30 29.70 29.70 29.50
255 SGT 7.2 6.2 6.7 6.7 0 0% 6,980 2,390 1,470 6.70 6.70 6.40
256 SHA 7.9 6.9 7.4 7.3 -0.1 -0.82% 243,300 7.36 7.36 7.30
257 SHI 6.8 5.9 6.3 6.4 0.1 0.95% 782,480 6.28 6.76 6.28
258 SHP 24.4 21.3 22.8 23 0.2 0.88% 950 900 23.20 23.20 23
259 SII 22.6 19.7 21.1 21.2 0.1 0.24% 20 21.15 21.15 21.15
260 SJD 24.8 21.6 23.2 23 -0.2 -0.86% 21,120 23.10 23.20 23
261 SJF 15.9 13.9 14.9 14.9 0 0% 92,800 14.85 14.85 14.70
262 SJS 26.3 22.9 24.6 25.0 0.4 1.42% 22,000 30,500 24.60 24.95 24.10
263 SKG 28.1 24.5 26.3 26.2 -0.1 -0.38% 54,820 110 5,000 26.30 26.80 26
264 SMA 13.4 11.7 12.5 12.1 -0.4 -3.20% 22,030 13.30 13.35 12.10
265 SMC 29.4 25.6 27.5 27.5 0 0% 11,860 27.90 28 27
266 SPM 15.3 13.3 14.3 14 -0.3 -2.10% 1,370 20 14 14.30 13.70
267 SRC 15.4 13.4 14.4 14.6 0.2 1.39% 4,920 14.40 14.60 14.40
268 SRF 19.3 16.8 18 18 0 0% 3,580 18 18 18
269 SSC 72.7 63.3 68 68.9 0.9 1.32% 2,130 10 70 70 67.60
270 SSI 44.2 38.5 41.3 41.4 0.1 0.24% 3,355,220 20,000 252,250 91,890 41.10 42.20 40.10
271 ST8 19.3 16.8 18 17.8 -0.2 -1.11% 30 16.90 17.95 16.90
272 STB 16.5 14.4 15.5 15.5 0.1 0.32% 4,935,240 504,200 78,870 15.40 15.65 15.20
273 STG 21.2 18.5 19.8 20.2 0.4 1.77% 49,020 1,000 19.80 20.20 19.80
274 STK 16.2 14.1 15.1 15.3 0.2 1.32% 45,700 44,000 15.10 15.30 15
275 STT 10.2 8.8 9.5 9.5 0 0% 0 9.50 9.50 9.50
276 SVC 50 43.6 46.8 46.9 0.1 0.21% 4,810 46 46.90 46
277 SVI 44.9 39.1 42 42 0 0% 0 42 42 42
278 SVT 7.8 6.8 7.3 7.1 -0.2 -2.48% 1,010 6.77 7.09 6.77
279 SZL 36.8 32.0 34.4 34.4 0.1 0.15% 300 90 33.90 34.40 33.85
280 TAC 57.2 49.8 53.5 56.4 2.9 5.42% 19,440 1,300 53.50 57.20 53.30
281 TBC 25.9 22.6 24.2 24 -0.2 -0.83% 4,020 2,600 24.20 24.20 24
282 TCD 18.1 15.8 16.9 16.8 -0.1 -0.59% 220 15.75 16.80 15.75
283 TCH 25.4 22.1 23.7 23.8 0.1 0.42% 2,092,050 920 23.25 23.90 23.25
284 TCL 29.4 25.6 27.5 27.4 -0.1 -0.36% 1,000 1,000 27.40 27.40 27.40
285 TCM 24.9 21.7 23.3 23 -0.3 -1.29% 155,340 23.35 23.35 22.80
286 TCO 13.7 12.0 12.8 12.8 0 0% 0 12.80 12.80 12.80
287 TCR 3.0 2.6 2.8 2.7 -0.1 -3.94% 2,800 2.65 2.98 2.65
288 TCT 70.5 61.3 65.9 66.4 0.5 0.76% 1,600 66 66.50 66
289 TDC 9.5 8.3 8.9 9.0 0.1 1.01% 59,330 8.85 8.99 8.80
290 TDG 13.9 12.1 13 13 0 0% 208,530 13 13 12.75
291 TDH 16.4 14.3 15.3 15.6 0.3 1.96% 335,800 71,200 12,500 15.40 15.90 15.15
292 TDW 23.5 20.5 22 21.8 -0.2 -0.91% 20 21.80 21.80 21.80
293 TEG 9.1 7.9 8.5 7.9 -0.6 -6.62% 25,300 500 8.35 8.35 7.90
294 THG 42.0 36.6 39.3 39.3 0.1 0.13% 2,830 39.10 39.30 39
295 THI 45.2 39.3 42.2 41 -1.2 -2.84% 39,850 1,490 42 42.80 40.50
296 TIE 12.5 10.9 11.7 10.9 -0.8 -6.84% 50 10 10.90 12.45 10.90
297 TIP 17.3 15.1 16.2 15.4 -0.8 -4.94% 13,810 16 16 15.40
298 TIX 33.2 28.9 31 31 0 0% 0 31 31 31
299 TLD 11.2 9.8 10.5 10.6 0.1 0.48% 331,810 10.45 10.60 10.35
300 TLG 104.3 90.7 97.5 104 6.5 6.67% 150 150 97.90 104.30 97.90
301 TLH 11.7 10.2 10.9 10.7 -0.2 -1.83% 299,480 20,000 10,000 10.80 10.95 10.70
302 TMP 36.6 31.9 34.2 34.2 0 0% 0 34.20 34.20 34.20
303 TMS 34.7 30.2 32.5 32.4 -0.1 -0.15% 16,340 15,000 10,000 32.50 32.50 32.40
304 TMT 11.2 9.8 10.5 11.2 0.7 6.67% 71,510 10.50 11.20 10.50
305 TNA 40.6 35.3 38.0 37.9 -0.1 -0.13% 6,710 10 37.70 37.90 37.20
306 TNC 14.3 12.5 13.4 13 -0.4 -2.99% 7,920 13 13 13
307 TNI 6.5 5.7 6.1 6.1 -0.0 -0.33% 121,090 5.95 6.10 5.90
308 TNT 2.8 2.5 2.7 2.5 -0.2 -5.66% 185,840 70,000 2.60 2.64 2.50
309 TPC 13.5 11.8 12.6 12.9 0.3 2.38% 10,350 12.50 13.40 12.50
310 TRA 101.6 88.4 95 95.8 0.8 0.84% 1,380 420 94 96.70 94
311 TRC 29.6 25.8 27.7 27.4 -0.3 -1.08% 16,850 1,500 27.60 27.60 27.40
312 TS4 8.4 7.3 7.8 7.8 -0.0 -0.51% 66,980 7.62 7.80 7.59
313 TSC 2.4 2.1 2.2 2.2 0.0 0.45% 490,110 500 2.20 2.31 2.08
314 TTF 5.9 5.2 5.6 5.3 -0.2 -4.32% 148,040 5.55 5.70 5.31
315 TV1 18.1 15.8 16.9 16.8 -0.1 -0.59% 1,170 15.75 16.80 15.75
316 TVS 15.5 13.5 14.5 15.5 1 6.90% 393,620 21,290 253,520 20,000 14.90 15.50 14.50
317 TVT 23.3 20.3 21.8 21 -0.8 -3.67% 67,900 20.90 21 20.30
318 TYA 18.4 16 17.2 16.5 -0.7 -4.07% 58,740 150 10,000 16.70 17.20 16.20
319 UDC 3.8 3.3 3.6 3.6 0 0% 0 3.59 3.59 3.59
320 UIC 31.9 27.8 29.8 30 0.2 0.67% 24,110 1,920 17,000 29.05 30 29.05
321 VAF 10.9 9.5 10.2 10.4 0.2 1.47% 20 10.35 10.35 10.35
322 VCB 72.6 63.2 67.9 65.9 -2 -2.95% 3,992,890 400,000 1,054,710 1,878,790 67.20 67.60 65.10
323 VCF 165.7 144.1 154.9 153 -1.9 -1.23% 460 156 160 153
324 VCI 115.6 100.6 108.1 107.8 -0.3 -0.28% 130,290 84,310 109.70 110.50 107.80
325 VDP 37.5 32.6 35 35.5 0.5 1.43% 10 35.50 35.50 35.50
326 VDS 13.9 12.1 13.0 13.1 0.1 0.77% 136,080 13.15 13.15 12.90
327 VFG 52.7 45.9 49.3 49.9 0.6 1.12% 14,430 180 49.50 49.90 48.50
328 VHC 77 67 72 70.1 -1.9 -2.64% 171,580 2,590 71.10 72 70.10
329 VHG 1.4 1.3 1.3 1.3 -0.1 -6.72% 3,269,580 1.25 1.27 1.25
330 VIC 136.5 118.7 127.6 128.7 1.1 0.86% 1,686,590 322,170 389,480 128 129.20 124.50
331 VID 9.9 8.6 9.3 8.7 -0.6 -6.58% 36,250 9.27 9.65 8.63
332 VIP 7.8 6.8 7.3 7.4 0.1 0.68% 18,670 7,450 7.30 7.49 7.22
333 VIS 37.8 32.9 35.3 35.5 0.2 0.42% 81,400 35.30 35.60 35.30
334 VJC 226.6 197 211.8 211.8 0 0% 375,480 46,840 180,890 212 213.20 210.70
335 VMD 21.4 18.6 20 20 0 0% 0 20 20 20
336 VND 35.5 30.9 33.2 33 -0.2 -0.60% 942,970 101,720 85,880 32.80 33.50 32
337 VNE 8.5 7.4 8.0 8.1 0.2 1.88% 578,470 7.99 8.30 7.80
338 VNG 15.7 13.7 14.7 14.7 0 0% 177,570 6,183,760 14.70 14.85 14.50
339 VNL 19.3 16.8 18 18.7 0.7 3.89% 280 18.20 18.70 18.20
340 VNM 209.3 182.1 195.7 190 -5.7 -2.91% 653,380 380,000 608,180 756,200 195.70 195.70 190
341 VNS 15.4 13.4 14.4 13.4 -1.0 -6.62% 326,250 3,410 135,910 13.65 14.15 13.35
342 VOS 2.3 2 2.2 2.1 -0.0 -1.86% 180,110 33,120 2.12 2.15 2.09
343 VPB 68.5 59.7 64.1 63.9 -0.2 -0.31% 3,097,620 10,000,000 64.10 65.30 62.90
344 VPD 15.2 13.3 14.2 14.2 0 0% 5,620 14.20 14.25 14.20
345 VPG 19.2 16.7 18.0 18.5 0.6 3.06% 41,750 17.95 18.50 17.95
346 VPH 10.5 9.1 9.8 9.6 -0.2 -2.24% 145,150 6,000 9.80 9.90 9.60
347 VPK 5.9 5.1 5.5 5.8 0.3 5.45% 890 5.70 5.80 5.60
348 VPS 17.9 15.6 16.7 17.0 0.3 1.50% 3,000 15.55 16.95 15.55
349 VRC 21.3 18.6 19.9 19.9 0 0% 319,520 19.80 20 19.30
350 VRE 54.3 47.3 50.8 50.7 -0.1 -0.20% 665,980 85,900 118,730 50.20 51.20 49.90
351 VSC 40.3 35.1 37.7 37.0 -0.7 -1.86% 87,210 37.50 37.65 36.85
352 VSH 19 16.6 17.8 18 0.2 1.12% 20,640 17.85 18 17.85
353 VSI 22.4 19.5 20.9 20.3 -0.6 -2.87% 3,950 22 22.35 20.30
354 VTB 20.3 17.7 19 19.8 0.8 4.21% 2,760 850 19.95 19.95 17.70
355 VTO 9.1 7.9 8.5 8.4 -0.1 -0.71% 25,260 8.49 8.55 8.42

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