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 36.2 31.5 33.8 32.7 -1.1 -3.25% 1,896,430 1,350 33.60 33.75 32.50
2 AAM 11.6 10.1 10.8 10.8 -0.1 -0.46% 13,320 10.80 10.80 10.10
3 ABT 40.0 34.8 37.4 36.3 -1.1 -2.95% 5,050 20 300 36 37.30 35.80
4 ACC 27.7 24.1 25.9 26.3 0.4 1.35% 330 30 26.25 26.25 25.90
5 ACL 9.1 7.9 8.5 8.5 0 0% 10 8.50 8.50 8.50
6 ADS 20.9 18.2 19.6 19.6 0.1 0.26% 162,900 100 19.50 19.70 19.40
7 AGF 10.7 9.3 10 10 0 0% 2,320 9.65 10 9.45
8 AGM 9.8 8.6 9.2 9.2 0.0 0.22% 20,730 9.01 9.50 9.01
9 AGR 4.5 3.9 4.2 4.1 -0.1 -2.61% 551,020 1,000 4.21 4.30 4.07
10 AMD 10.6 9.2 9.9 9.6 -0.3 -3.12% 1,033,130 22,000 9.95 9.98 9.60
11 ANV 13.3 11.6 12.5 12.5 0 0% 45,850 13 13 12.40
12 APC 30.0 26.1 28 30.0 2.0 6.96% 32,790 29.95 29.95 29.95
13 APG 6.3 5.5 5.9 5.5 -0.4 -6.59% 591,040 32,800 22,000 6.33 6.33 5.52
14 ASM 14 12.2 13.1 13 -0.1 -0.76% 1,195,600 248,560 252,600 248,560 13.10 13.10 12.90
15 ASP 5.3 4.6 5.0 5.0 0 0% 3,730 4.96 4.96 4.81
16 ATG 3.7 3.2 3.4 3.3 -0.1 -3.51% 582,190 5,000 3.42 3.42 3.20
17 BBC 117.7 102.3 110 107.1 -2.9 -2.64% 140 107.10 107.10 107.10
18 BCE 6.3 5.5 5.9 6.0 0.1 1.70% 4,090 20 5.89 6 5.89
19 BCG 8.2 7.2 7.7 7.7 0 0% 527,180 14,030 7.71 7.79 7.59
20 BCI 28.4 24.7 26.5 26.5 0 0% 8,000 26.45 26.50 26.45
21 BFC 43.4 37.8 40.6 39.2 -1.5 -3.57% 286,440 100 40.50 40.50 39
22 BGM 0 0 0.9 0.9 0 0% 0 0 0 0
23 BHN 82.6 71.8 77.2 82.6 5.4 6.99% 114,280 20,000 79.50 82.60 79.50
24 BHS 27.1 23.6 25.3 25.9 0.6 2.37% 4,311,420 335,420 322,220 303,420 26 26.50 25.30
25 BIC 41.7 36.3 39 38.4 -0.7 -1.67% 2,480 2,460 40 40 38.35
26 BID 20.7 18.0 19.3 18.9 -0.4 -2.07% 2,508,150 12,920 184,700 19.45 19.50 18.85
27 BMC 20.5 17.9 19.2 18.7 -0.5 -2.60% 14,300 18.50 18.90 18.30
28 BMI 29.9 26.0 27.9 27.6 -0.3 -1.08% 23,120 18,000 7,700 27.80 28 27.05
29 BMP 96.3 83.7 90 86.7 -3.3 -3.67% 263,490 7,650 110,690 90 90 85
30 BRC 11.9 10.4 11.1 11.2 0.1 0.90% 3,010 11.10 11.20 11.10
31 BSI 15.6 13.6 14.6 14.7 0.1 0.34% 5,120 15.10 15.10 14.40
32 BTP 13.3 11.6 12.4 12.4 0 0% 4,300 12.30 12.40 12.30
33 BTT 37.7 32.8 35.3 33.5 -1.8 -5.11% 100 32.90 37.70 32.80
34 BVH 64.5 56.1 60.3 58.9 -1.4 -2.32% 520,880 40,000 99,370 70,720 60.50 60.50 58.50
35 C32 44.5 38.7 41.6 41 -0.6 -1.44% 34,820 41.90 41.90 40.80
36 C47 19.3 16.8 18.1 18.2 0.2 0.83% 207,400 255,000 18.05 18.55 18
37 CAV 59.3 51.7 55.5 55 -0.5 -0.90% 44,320 55.30 55.30 53.50
38 CCI 17.8 15.5 16.6 16.6 0 0% 500 16.60 16.60 16.60
39 CCL 5.9 5.2 5.6 5.2 -0.4 -6.83% 1,340,920 35,000 5.30 5.35 5.18
40 CDC 17.2 15 16.1 16.3 0.2 1.24% 1,820 200 200 16.40 16.40 16
41 CDO 4.3 3.7 4.0 3.9 -0.1 -2.51% 443,650 24,400 10,000 3.98 3.98 3.83
42 CEE 27.4 23.9 25.6 25.1 -0.5 -1.95% 357,190 60,000 25.40 25.55 24.80
43 CHP 30.7 26.7 28.7 28.5 -0.2 -0.52% 91,500 28.65 28.75 28.15
44 CIG 3.4 3 3.2 3.3 0.1 2.48% 23,610 190 3.22 3.35 3.22
45 CII 41.4 36.0 38.7 37.5 -1.2 -2.98% 934,830 321,690 496,730 523,580 38.25 38.50 37.50
46 CLC 73.5 63.9 68.7 68.5 -0.2 -0.29% 3,490 2,610 1,000 66 68.50 65
47 CLG 6.9 6.0 6.5 6.4 -0.1 -1.55% 88,940 6.47 6.47 6.15
48 CLL 27.8 24.2 26 26.3 0.3 1.15% 90 40 26 26.30 26
49 CLW 23.2 20.2 21.7 22.5 0.8 3.69% 110 20.20 22.50 20.20
50 CMG 18.5 16.1 17.3 17.7 0.4 2.31% 93,220 1,500 17.70 17.90 17.50
51 CMT 12.1 10.6 11.4 11.4 0 0% 250 60 10 10.60 11.35 10.60
52 CMV 21.4 18.6 20 21 1 5% 130 21 21 21
53 CMX 4.4 3.9 4.2 4.0 -0.2 -4.58% 2,530 1,410 4.06 4.20 3.96
54 CNG 33.9 29.5 31.7 32.3 0.6 1.89% 9,270 20 32 32.30 31.80
55 COM 78.1 67.9 73 73 0 0% 0 73 73 73
56 CSM 19.8 17.3 18.5 18.3 -0.2 -1.08% 84,770 10,000 18.40 18.50 18.30
57 CSV 36.4 31.7 34 34 0 0% 35,870 34.10 34.10 33.60
58 CTD 229.9 199.9 214.9 213.9 -1 -0.47% 61,130 18,500 16,750 212.60 214 210.50
59 CTF 30.4 26.5 28.4 26.9 -1.6 -5.46% 5,620 20 27.60 29.40 26.80
60 CTG 20.7 18 19.4 18.8 -0.6 -2.84% 2,136,590 20,000 1,101,000 19.35 19.40 18.60
61 CTI 31.4 27.3 29.3 29.4 0.1 0.34% 302,960 29.30 29.40 29.10
62 CTS 13.5 11.8 12.6 11.9 -0.7 -5.56% 1,167,940 31,500 12.50 12.60 11.75
63 D2D 41.9 36.5 39.2 39 -0.2 -0.38% 14,780 38.70 39.15 38.70
64 DAG 14.4 12.6 13.5 13.5 0 0% 71,380 13.60 13.60 13.35
65 DAH 6.9 6.0 6.5 6.4 -0.1 -1.23% 455,960 2,200 6.50 6.50 6.40
66 DAT 38.4 33.4 35.9 35.9 0 0% 0 35.90 35.90 35.90
67 DCL 21.8 19.0 20.4 20.4 0 0% 145,480 1,500 20.40 20.45 20.20
68 DCM 15.2 13.3 14.2 13.7 -0.6 -3.87% 4,276,920 200 14.20 14.20 13.60
69 DGW 16.4 14.3 15.4 15.5 0.1 0.65% 199,950 15.35 15.45 15.30
70 DHA 35.1 30.6 32.8 32.7 -0.1 -0.30% 67,550 10,090 32.70 32.90 31.80
71 DHC 34.2 29.8 32 31.9 -0.1 -0.31% 4,410 1,410 32.90 32.90 31.90
72 DHG 130 113 121.5 117.2 -4.3 -3.54% 217,290 2,210 121.50 121.90 116.30
73 DHM 6.4 5.6 6.0 5.6 -0.4 -5.85% 690,590 5.96 5.98 5.60
74 DIC 7.4 6.4 6.9 6.8 -0.1 -0.73% 51,060 6.89 6.89 6.84
75 DIG 16.1 14 15.1 15.2 0.2 1% 1,099,050 14.90 15.45 14.90
76 DLG 5.0 4.4 4.7 4.8 0.1 2.13% 5,392,760 4.69 4.93 4.69
77 DMC 146.5 127.5 137 133.9 -3.1 -2.26% 2,380 300 80 137 137 128
78 DPM 25.7 22.4 24 23.7 -0.4 -1.46% 1,876,250 361,030 1,124,000 905,540 24 24 23.25
79 DPR 44.6 38.8 41.7 41.7 0 0% 15,220 11,540 41.70 41.85 41.65
80 DQC 50.7 44.1 47.4 46.6 -0.8 -1.69% 51,850 100 47.40 47.80 46.50
81 DRC 32.5 28.3 30.4 29.3 -1.1 -3.62% 614,740 30,500 197,720 30.30 30.45 29.25
82 DRH 31.3 27.3 29.3 29 -0.3 -0.85% 266,010 38,000 1,000 29.20 29.20 28.40
83 DRL 43.9 38.2 41 41 0 0% 5,000 2,600 41 41 41
84 DSN 57.8 50.4 54.1 54 -0.1 -0.18% 9,640 54.10 54.10 54
85 DTA 8.1 7.1 7.6 7.7 0.0 0.53% 17,140 7.61 8 7.61
86 DTL 24 20.9 22.5 21.6 -0.9 -3.79% 1,170 24 24 21.50
87 DTT 11.6 10.1 10.8 10.8 0 0% 810 10.05 10.80 10.05
88 DVP 76.7 66.7 71.7 69.9 -1.8 -2.51% 290 170 69 69.90 67.90
89 DXG 18.1 15.8 16.9 16.5 -0.4 -2.37% 4,086,590 321,810 335,690 597,280 16.70 16.95 16.40
90 DXV 4.8 4.2 4.5 4.4 -0.1 -1.35% 830 4.45 4.50 4.40
91 E1VFVN30 13.3 11.6 12.5 12.3 -0.2 -1.60% 81,930 1,274,630 12.37 12.37 12.25
92 EIB 13.7 12 12.9 12 -0.9 -6.61% 955,500 3,174,650 68,150 12.70 12.70 12
93 ELC 24.1 21 22.6 22.5 -0.1 -0.44% 101,720 800 22.35 22.60 22.35
94 EMC 18.2 15.9 17.1 16.1 -1 -5.87% 60 15.90 18.20 15.90
95 EVE 21.0 18.3 19.6 19.6 0 0% 142,950 35,640 19.60 19.60 19.35
96 EVG 14.6 12.7 13.6 13.8 0.2 1.47% 1,132,950 13.60 13.85 12.75
97 FCM 5.9 5.1 5.5 5.6 0.0 0.54% 107,470 5.55 5.59 5.50
98 FCN 29.5 25.7 27.6 27.7 0.1 0.18% 1,144,330 27.80 28.30 27.10
99 FDC 31 27 29 29 0 0% 520 10 30 30 27
100 FIT 7.9 6.9 7.4 7.4 -0.0 -0.54% 2,411,200 290 150,000 7.30 7.50 7.28
101 FLC 7.7 6.7 7.2 7.3 0.1 1.11% 16,527,990 1,534,010 731,880 737,210 7.25 7.52 7.21
102 FMC 17.9 15.6 16.7 16.6 -0.1 -0.60% 70,560 2,010 100 16.60 16.70 16.50
103 FPT 52.1 45.3 48.7 48 -0.7 -1.44% 905,330 130,000 134,870 130,300 48.70 48.70 47.70
104 FTM 13.5 11.8 12.6 13.5 0.9 6.75% 1,743,130 12.65 13.45 12.55
105 FTS 12.7 11.1 11.9 11.9 0.1 0.42% 86,430 8,000 11.90 12 11.80
106 FUCTVGF1 12.8 11.2 12 12 0 0% 0 12 12 12
107 FUCVREIT 15.2 13.3 14.2 13.5 -0.7 -4.93% 4,720 13.25 13.50 13.25
108 GAS 67.9 59.1 63.5 62.1 -1.4 -2.20% 723,250 128,600 69,430 63.70 63.70 61.80
109 GDT 62 54 58 58.5 0.5 0.86% 2,320 20 58.20 58.50 58
110 GIL 45.8 39.9 42.8 42.8 0 0% 26,270 42.50 43.40 42.50
111 GMC 32.1 27.9 30 30 0 0% 90 20 29.60 30 29.60
112 GMD 45.2 39.3 42.2 41.5 -0.7 -1.66% 581,480 100,000 42 42 41.20
113 GSP 14 12.2 13.1 13.5 0.4 3.05% 7,680 1,030 13.45 13.55 13.10
114 GTA 19.1 16.7 17.9 17.5 -0.4 -2.24% 1,610 1,280 17.90 17.90 16.65
115 GTN 17.3 15.1 16.2 17.1 0.9 5.56% 1,294,300 449,750 792,750 449,750 16.20 17.10 16.20
116 HAG 10.1 8.8 9.4 9.2 -0.2 -1.91% 3,062,740 30,050 48,540 9.40 9.40 9.17
117 HAH 24.7 21.5 23.1 23 -0.1 -0.43% 146,260 96,650 23.20 23.20 23
118 HAI 7.8 6.8 7.3 7.8 0.5 6.89% 4,808,650 1,000 100 7.75 7.76 6.77
119 HAP 5.7 5.0 5.4 5.2 -0.2 -3.74% 233,280 4,120 5.36 5.45 5.10
120 HAR 8.8 7.6 8.2 8.8 0.6 6.96% 1,371,350 300 8.76 8.76 8.60
121 HAS 10.3 8.9 9.6 9.2 -0.4 -4.07% 28,850 2,400 9.59 9.89 9.20
122 HAX 49.9 43.4 46.6 45 -1.6 -3.43% 203,230 1,530 3,000 46.50 47 44.80
123 HBC 63.2 55 59.1 57.7 -1.4 -2.37% 2,997,480 122,080 139,330 130,030 58.70 59 55.70
124 HCD 9.2 8.0 8.6 8.8 0.2 2.56% 394,820 8.57 8.88 8.57
125 HCM 47.1 41.0 44 41.7 -2.3 -5.23% 922,850 24,700 142,440 43.90 43.90 41.60
126 HDC 15.3 13.3 14.3 13.9 -0.4 -2.80% 418,560 14.30 14.50 13.90
127 HDG 35.3 30.7 33 31.8 -1.2 -3.64% 155,490 200 33 33 31.50
128 HHS 5.0 4.3 4.6 4.9 0.3 6.03% 10,837,550 113,000 769,500 4.75 4.96 4.71
129 HID 5.2 4.5 4.9 4.7 -0.2 -3.09% 1,057,470 17,000 4.84 4.86 4.67
130 HII 26.8 23.3 25 26.8 1.8 7% 502,100 26.20 26.75 26.20
131 HLG 10.6 9.2 9.9 9.8 -0.1 -1.01% 11,430 3,000 9.80 9.80 9.70
132 HMC 11.9 10.4 11.1 10.9 -0.3 -2.25% 9,300 11.10 11.10 10.80
133 HNG 11.1 9.6 10.4 10.1 -0.3 -2.42% 1,026,490 1,391,490 70 10.35 10.35 10.05
134 HOT 33.8 29.4 31.6 31.6 0 0% 0 31.60 31.60 31.60
135 HPG 36.1 31.4 33.7 32.9 -0.9 -2.52% 5,055,550 1,714,540 1,933,320 2,815,290 33.75 33.75 32.50
136 HQC 3.6 3.1 3.3 3.3 -0.0 -0.30% 12,641,350 6,160 106,000 3.36 3.44 3.30
137 HRC 34.6 30.1 32.3 34.5 2.2 6.81% 1,000 34.50 34.50 34.50
138 HSG 33.8 29.4 31.6 30.6 -1 -3.16% 5,125,430 352,620 393,670 1,587,740 31.65 31.65 30.60
139 HT1 23.5 20.5 22 21 -1 -4.55% 702,000 14,700 30,000 22 22.15 21
140 HTI 21.3 18.6 19.9 19.8 -0.1 -0.50% 15,110 5,290 19.60 20.20 19.60
141 HTL 51.8 45.2 48.5 48.5 0 0% 460 45.60 48.50 45.60
142 HTT 13.4 11.7 12.6 11.9 -0.7 -5.58% 2,746,720 11,000 12.40 13.30 11.70
143 HTV 17.4 15.2 16.3 16.2 -0.1 -0.61% 2,880 130 2,860 16.30 16.30 15.70
144 HU1 6.4 5.6 6.0 6.3 0.3 4.83% 130 6.01 6.30 6.01
145 HU3 10.6 9.2 9.9 9.7 -0.2 -2.02% 4,190 9.90 9.90 9.70
146 HVG 7.3 6.3 6.8 6.7 -0.1 -1.03% 261,760 2,110 56,270 6.80 6.85 6.73
147 HVX 4.8 4.2 4.5 4.5 0.0 0.22% 3,010 3,000 4.53 4.53 4.52
148 ICF 2.9 2.5 2.7 2.7 0 0% 3,710 2.60 2.70 2.60
149 IDI 7.2 6.2 6.7 6.5 -0.2 -2.84% 427,320 6.70 6.72 6.51
150 IJC 10.2 8.9 9.5 9.4 -0.2 -1.68% 202,750 100 5,000 9.41 9.53 9.35
151 IMP 68.5 59.7 64.1 64 -0.1 -0.16% 10,040 10 63.50 64.10 63.10
152 ITA 4.7 4.1 4.4 4.7 0.3 6.80% 12,887,260 2,960,450 1,128,450 1,080,450 4.48 4.71 4.44
153 ITC 14.9 13.0 13.9 13.9 0 0% 50,120 13.90 13.90 13.80
154 ITD 23.1 20.1 21.6 21.5 -0.1 -0.46% 19,340 21.50 21.60 20.20
155 JVC 4.3 3.7 4.0 4.2 0.2 4.51% 422,210 300 3.99 4.21 3.99
156 KAC 20.4 17.8 19.1 19.5 0.4 2.09% 20 18.05 19.50 18.05
157 KBC 17.3 15.1 16.2 15.5 -0.7 -4.33% 6,737,160 487,890 595,140 2,162,430 16.15 16.20 15.05
158 KDC 50 43.5 46.8 46.3 -0.5 -0.96% 521,640 200,800 25,500 46.80 46.80 46.20
159 KDH 30.9 26.9 28.9 28.4 -0.5 -1.73% 73,420 12,670 28.90 28.90 28.30
160 KHA 38.5 33.5 36 35.0 -1.1 -2.92% 3,930 1,270 33.65 35.45 33.60
161 KHP 11.0 9.5 10.3 10.2 -0.1 -0.49% 13,190 10.25 10.25 10.20
162 KMR 5.1 4.5 4.8 4.7 -0.1 -2.92% 496,610 300 4.74 4.74 4.50
163 KPF 7.5 6.5 7 7.2 0.2 2.86% 22,800 600 7 7.20 6.70
164 KSA 2.4 2.1 2.3 2.3 0 0% 1,488,720 2.25 2.35 2.24
165 KSB 62.2 54.2 58.2 57 -1.2 -2.06% 517,970 565,000 1,080 5,000 58.20 58.30 56
166 KSH 2.9 2.6 2.8 2.8 0.1 3.27% 1,001,030 2.79 2.92 2.77
167 L10 15.7 13.7 14.7 14.7 0 0% 8,710 14.10 14.70 14
168 LAF 12.3 10.7 11.5 11.5 0 0% 60 11.50 11.50 11.50
169 LBM 47.9 41.7 44.8 44.2 -0.6 -1.34% 1,130 510 45.50 45.50 44.20
170 LCG 11.6 10.1 10.8 11 0.2 1.85% 1,610,140 4,500 59,390 10.80 11.30 10.65
171 LCM 1.3 1.1 1.2 1.2 0.0 1.68% 70,450 1,600 19,000 1.19 1.21 1.13
172 LDG 15.9 13.9 14.9 13.9 -1 -6.71% 2,072,090 1,500 6,600 15 15.10 13.90
173 LEC 24.9 21.7 23.3 24.5 1.2 5.15% 25,600 270 24.90 24.90 24.40
174 LGC 23.0 20.0 21.5 22.9 1.5 6.76% 10 22.90 22.90 22.90
175 LGL 10.2 8.8 9.5 9.6 0.1 0.84% 19,450 9.58 9.59 9.50
176 LHG 22.6 19.7 21.1 21 -0.1 -0.47% 42,150 21.10 21.10 20.10
177 LIX 52.3 45.5 48.9 47.2 -1.7 -3.48% 36,140 1,360 5,000 48.90 48.90 47.20
178 LM8 24.6 21.4 23 22.3 -0.7 -3.04% 90 23.50 24 22.30
179 LSS 14.9 13 14.0 13.5 -0.5 -3.23% 369,830 10 13.90 14.05 13.45
180 MBB 22.7 19.8 21.3 20.6 -0.7 -3.06% 2,596,150 10 430 21.05 21.40 20.55
181 MCG 4.0 3.5 3.8 3.8 0.0 0.53% 106,190 3.92 3.92 3.78
182 MCP 27.9 24.3 26.1 26.2 0.1 0.38% 1,000 26.20 26.20 26.20
183 MDG 13.9 12.1 13 13 0 0% 20 12.60 13 12.60
184 MHC 6.5 5.6 6.1 6.0 -0.1 -1.16% 195,640 6.07 6.09 5.98
185 MSN 44.4 38.6 41.5 40.7 -0.9 -2.05% 875,490 1,181,400 1,441,730 1,706,510 41.50 41.55 39.90
186 MWG 109.1 94.9 102 103.2 1.2 1.18% 566,470 250 102 104.90 102
187 NAF 27.2 23.7 25.4 25.3 -0.1 -0.39% 59,830 1,000 25.60 25.60 24.90
188 NAV 8.6 7.4 8 8 0 0% 200 8 8 8
189 NBB 18.6 16.2 17.4 17.4 0 0% 47,220 530,000 17 17.40 17
190 NCT 87.7 76.3 82 81.9 -0.1 -0.12% 2,280 1,910 83 83 80.70
191 NKG 36.7 31.9 34.3 33.1 -1.2 -3.50% 743,770 100 34.35 34.55 33.05
192 NLG 31 27 29 28.1 -0.9 -3.10% 331,170 417,000 4,000 80,000 29 29.30 28.10
193 NNC 64.2 55.8 60 59.5 -0.5 -0.83% 11,590 2,090 500 59 59.80 58.20
194 NSC 116.6 101.4 109 106.7 -2.3 -2.11% 6,320 50 1,370 108.40 108.40 103.70
195 NT2 30.7 26.7 28.7 28.0 -0.8 -2.61% 491,860 115,200 149,040 28.70 28.70 27.80
196 NTL 10.6 9.2 9.9 9.8 -0.1 -1.01% 445,870 3,170 10 10.05 9.80
197 NVL 72.9 63.5 68.2 68 -0.2 -0.29% 1,131,670 1,212,180 489,180 591,300 68.20 68.90 67.20
198 NVT 4.4 3.8 4.1 4.1 0 0% 375,900 4.10 4.17 4.07
199 OGC 2.9 2.5 2.7 2.9 0.2 6.67% 927,680 140,000 2.88 2.88 2.88
200 OPC 59.3 51.7 55.5 55 -0.5 -0.90% 1,010 56 56 55
201 PAC 57.7 50.3 54 51 -3 -5.56% 160,240 46,770 43,000 54 54 51
202 PAN 37.2 32.4 40 36.5 -3.5 -8.75% 5,690 510 37 37.20 34.60
203 PC1 37.3 32.5 34.9 33.3 -1.6 -4.58% 81,850 900 35,380 34.90 34.90 33.20
204 PDN 85.6 74.4 80 79.9 -0.1 -0.12% 2,360 1,620 20 74.40 80 74.40
205 PDR 28.5 24.8 26.6 26.3 -0.3 -1.13% 486,580 13,000 26.60 26.60 26.10
206 PET 13.1 11.4 12.2 12.2 0 0% 466,150 500 1,290 12.20 12.35 11.90
207 PGC 15.3 13.3 14.3 14.3 0 0% 3,550 420 14.30 14.30 14.10
208 PGD 56.9 49.5 53.2 53.2 0 0% 5,630 52.10 53.20 52.10
209 PGI 22.5 19.6 21 20.5 -0.5 -2.38% 88,550 59,850 20.85 20.85 20.10
210 PHR 37.2 32.4 34.8 34.9 0.1 0.29% 479,420 228,560 35 35 34.20
211 PIT 7.4 6.4 6.9 6.9 0 0% 0 6.90 6.90 6.90
212 PJT 13.7 12.0 12.8 13.7 0.9 6.64% 39,470 2,720 12.90 13.65 12.70
213 PLX 74.9 65.1 70 68.7 -1.3 -1.86% 613,290 490 50,350 70 70.40 68.60
214 PNC 11.1 9.7 10.4 9.7 -0.7 -6.92% 150 9.80 9.80 9.68
215 PNJ 104.1 90.5 97.3 96 -1.3 -1.34% 232,820 97 97.50 95.80
216 POM 18.0 15.7 16.8 16.4 -0.4 -2.38% 25,220 16.60 16.60 16
217 PPC 21.6 18.8 20.2 20.2 0 0% 470,190 16,650 308,000 20.40 20.50 20.10
218 PPI 3.6 3.1 3.4 3.4 -0.0 -0.30% 1,219,100 3.35 3.44 3.30
219 PTB 127.4 110.8 119.1 117.4 -1.7 -1.43% 226,760 55,320 6,200 118.70 118.70 116.50
220 PTC 6.1 5.3 5.7 6.0 0.2 3.66% 3,970 300 5.70 5.95 5.70
221 PTL 3.7 3.2 3.5 3.3 -0.2 -4.64% 328,220 3.45 3.45 3.26
222 PVD 14.4 12.6 13.5 13.2 -0.3 -2.22% 1,501,600 409,630 426,160 466,020 13.55 13.55 13.15
223 PVT 16.2 14.1 15.1 15 -0.1 -0.66% 467,670 302,860 153,380 14.90 15.10 14.80
224 PXI 3.4 2.9 3.2 3.0 -0.1 -4.43% 31,840 2.97 3.10 2.97
225 PXS 10.6 9.2 9.9 9.9 -0.0 -0.40% 123,240 10 400 9.90 9.95 9.84
226 PXT 4.4 3.8 4.1 4.1 0 0% 278,240 17,940 4.10 4.30 3.82
227 QBS 10.6 9.2 9.9 9.4 -0.5 -4.86% 651,470 9.88 9.88 9.19
228 QCG 26.6 23.2 24.9 23.5 -1.4 -5.62% 273,820 130,000 24.50 25 23.50
229 RAL 155.6 135.4 145.5 145 -0.5 -0.34% 12,620 147 147.50 143.50
230 RDP 24.7 21.5 23.1 22.9 -0.2 -0.87% 88,980 23 23.10 22.30
231 REE 39.2 34.1 36.6 35.5 -1.2 -3.14% 1,583,200 36.65 36.70 35.30
232 RIC 8.3 7.3 7.8 7.8 0 0% 0 80,000 80,000 80,000 7.79 7.79 7.79
233 ROS 91.4 79.6 85.5 86.2 0.7 0.82% 2,851,140 250,910 270,320 329,300 85.80 86.30 85.80
234 S4A 21.9 19.1 20.5 20 -0.5 -2.44% 100 50 20.50 20.50 20
235 SAB 226.3 196.7 211.5 219.5 8 3.78% 44,950 210 7,660 212 222 212
236 SAM 11.8 10.3 11 10.7 -0.4 -3.18% 1,218,640 11 11.10 10.65
237 SAV 13.6 11.9 12.7 12.3 -0.4 -3.15% 20,840 12.40 12.70 12.30
238 SBA 16.4 14.3 15.3 15.5 0.2 1.31% 71,830 15.60 15.60 15.20
239 SBT 41.1 35.8 38.4 38.8 0.4 1.04% 4,040,410 286,140 287,560 286,140 38.40 39.05 38.40
240 SBV 46.0 40.0 43.0 43.0 0 0% 24,010 250,000 4,800 250,000 42.90 42.95 42.50
241 SC5 32.4 28.2 30.3 30.2 -0.1 -0.33% 5,000 30.20 30.20 30.20
242 SCD 45.8 39.9 42.9 44.6 1.7 3.97% 7,530 42.50 44.75 42.30
243 SCR 12.4 10.8 11.6 11 -0.6 -5.17% 4,552,230 60,000 11.60 11.60 10.85
244 SFC 30.1 26.2 28.2 27.2 -1 -3.55% 10 27.15 27.15 27.15
245 SFG 14.8 12.9 13.8 13.8 -0.1 -0.36% 126,550 100 13.90 13.90 13.65
246 SFI 33.6 29.3 31.4 31.4 0 0% 30 20 31.90 31.90 30.05
247 SGT 12.4 10.8 11.6 11.5 -0.2 -1.29% 35,720 17,220 11.30 11.50 11.10
248 SHA 10.4 9.0 9.7 9.7 0 0% 359,210 9.68 9.85 9.65
249 SHI 10.0 8.7 9.3 9.5 0.1 1.29% 3,400,040 1,500 9.36 9.69 9.30
250 SHP 25.8 22.5 24.1 24.9 0.8 3.32% 4,010 120,000 23.10 24.90 23
251 SII 23.7 20.6 22.2 22.2 0 0% 0 22.15 22.15 22.15
252 SJD 26.1 22.7 24.4 23.8 -0.6 -2.46% 25,300 30 6,310 24.35 24.35 23.60
253 SJF 14.7 12.8 13.7 13.6 -0.2 -1.09% 107,930 13.50 13.55 13.20
254 SJS 30.2 26.3 28.2 28.5 0.3 0.89% 270,990 28.30 28.90 28.20
255 SKG 50.2 43.8 47 47.6 0.6 1.28% 184,650 7,630 5,510 47 48.70 46.80
256 SMA 10.3 8.9 9.6 9.7 0.1 1.04% 24,990 9.11 10.25 9.11
257 SMC 23.3 20.3 21.8 21.3 -0.6 -2.52% 100,410 540 21.80 21.80 21.20
258 SPM 17.6 15.3 16.5 16.0 -0.5 -3.04% 190 15.95 15.95 15.95
259 SRC 17.2 15.0 16.1 16 -0.1 -0.31% 66,150 16.25 16.40 16
260 SRF 21.9 19.1 20.5 20.4 -0.1 -0.24% 10,140 3,000 20.50 20.60 20.20
261 SSC 65.2 56.8 61 61 0 0% 13,300 64.80 64.80 59.70
262 SSI 28.7 25.0 26.8 25.7 -1.1 -4.10% 4,984,560 2,094,080 2,376,920 2,642,640 26.90 26.90 25.55
263 ST8 29.0 25.3 27.1 27 -0.1 -0.37% 3,090 27 27.10 26.50
264 STB 12.9 11.3 12.1 11.7 -0.4 -3.31% 4,502,010 1,248,010 1,425,260 1,747,930 12 12 11.40
265 STG 24.3 21.2 22.7 22 -0.7 -3.08% 164,870 100 100 22.70 22.70 22
266 STK 20.3 17.7 19 19 0 0% 0 19 19 19
267 STT 11 9.6 10.3 10 -0.3 -2.91% 1,000 10 10 10
268 SVC 59.8 52 55.9 55.7 -0.2 -0.36% 11,260 9,250 55.40 55.90 55.10
269 SVI 42.8 37.2 40 40 0 0% 0 40 40 40
270 SVT 10.8 9.4 10.1 10.1 0 0% 0 10.10 10.10 10.10
271 SZL 43.8 38.1 40.9 40.5 -0.4 -0.98% 3,370 50 40.90 40.90 39.50
272 TAC 56.3 49.1 52.7 51.9 -0.8 -1.52% 2,200 220 51.90 52 50
273 TBC 27.3 23.8 25.5 25.5 0 0% 100 25.50 25.50 25.50
274 TCD 18 15.7 16.9 16.8 -0.1 -0.30% 243,970 16.85 16.90 16.50
275 TCH 19.5 17 18.3 18.0 -0.3 -1.64% 1,047,910 18.10 18.35 17.90
276 TCL 29.4 25.6 27.5 26.5 -1 -3.64% 58,650 1,350 58,610 27.50 28.20 26.50
277 TCM 31.2 27.2 29.2 27.8 -1.4 -4.79% 845,980 29 29.20 27.70
278 TCO 12.0 10.5 11.2 11 -0.2 -1.79% 7,000 11 11 11
279 TCR 4.2 3.6 3.9 4 0.1 2.56% 19,300 3.90 4.17 3.85
280 TCT 53.3 46.5 49.9 49.4 -0.5 -1% 9,890 1,400 49.80 49.80 49
281 TDC 8.5 7.4 7.9 7.8 -0.1 -0.89% 43,840 7.98 7.98 7.81
282 TDG 10.9 9.5 10.2 10.2 0 0% 308,780 10.20 10.25 10.15
283 TDH 16.9 14.7 15.8 14.7 -1.1 -6.96% 2,445,760 28,780 94,500 15.30 15.50 14.70
284 TDW 25.6 22.3 23.9 23.9 0 0% 0 23.90 23.90 23.90
285 THG 56.7 49.3 53 52.5 -0.5 -0.94% 14,900 53 53 51.40
286 THI 47.6 41.4 44.5 41.4 -3.1 -6.97% 13,070 43.50 43.50 41.40
287 TIC 15.4 13.4 14.4 14.3 -0.1 -0.69% 790 13.55 14.30 13.50
288 TIE 12.1 10.6 11.4 11.4 0 0% 0 11.35 11.35 11.35
289 TIP 17.4 15.2 16.3 16.1 -0.2 -0.92% 18,960 16.10 16.10 16.10
290 TIX 33.4 29.1 31.3 33.4 2.2 6.88% 1,640 1,630 33.40 33.40 33.40
291 TLG 109.9 95.7 102.8 105 2.2 2.14% 130 130 105.50 105.50 102.80
292 TLH 12.7 11.1 11.9 11.8 -0.1 -0.84% 612,840 11.80 11.95 11.65
293 TMP 40.7 35.4 38 35.5 -2.5 -6.58% 1,070 35.60 35.60 35.50
294 TMS 62.5 54.5 58.5 58.5 0 0% 640 60.50 61.40 58.50
295 TMT 13.3 11.6 12.4 12.5 0.1 0.81% 22,070 12.50 12.50 12
296 TNA 50 43.6 46.8 47 0.2 0.43% 3,100 1,950 47 47.80 46
297 TNC 12.3 10.7 11.5 11.6 0.1 0.87% 910 11.50 11.60 11.50
298 TNI 10.6 9.2 9.9 10.2 0.3 2.53% 2,633,310 9.95 10.30 9.90
299 TNT 5.2 4.5 4.9 5.2 0.3 6.80% 1,042,840 4.85 5.18 4.70
300 TPC 9.7 8.5 9.1 9.1 0.0 0.11% 3,250 9.11 9.20 9.11
301 TRA 134.4 117 125.7 126.4 0.7 0.56% 17,820 450 220 126 126.70 126
302 TRC 30.1 26.2 28.1 28.1 -0.1 -0.18% 56,870 2,000 28.10 28.30 28
303 TS4 8.6 7.5 8.1 8.0 -0.0 -0.50% 5,850 7.75 8.04 7.52
304 TSC 5.4 4.7 5.1 5.1 -0.0 -0.20% 1,876,800 5.02 5.36 4.95
305 TTF 7.8 6.8 7.3 7.3 -0.1 -0.68% 344,910 2,690 7.39 7.40 7
306 TV1 20.1 17.5 18.8 19.4 0.6 3.19% 1,340 19.60 19.60 18.60
307 TVS 10.8 9.4 10.1 10.7 0.6 5.94% 4,070 10.30 10.70 10.30
308 TYA 11.1 9.7 10.4 10.2 -0.2 -1.92% 2,960 10.15 10.25 10.10
309 UDC 4.8 4.2 4.5 4.4 -0.1 -2% 78,230 4.33 4.50 4.32
310 UIC 38.4 33.4 35.9 35.6 -0.3 -0.84% 2,420 330 36.70 36.90 35.40
311 VAF 13.4 11.7 12.5 11.7 -0.9 -6.80% 90 12.40 12.45 11.65
312 VCB 40.9 35.6 38.3 37.7 -0.6 -1.44% 703,340 654,710 935,490 777,210 38.25 38.35 37.70
313 VCF 214 186 200 200 0 0% 0 200 200 200
314 VCI 61.4 53.4 57.4 58.2 0.8 1.39% 469,140 1,620,000 1,916,090 203,050 57.90 59 57.20
315 VDS 13.3 10.9 12.1 12.1 0 0% 0 0 0 0
316 VFG 61.7 53.7 57.7 61.7 4 6.93% 11,860 1,020 1,510 59.50 61.70 59
317 VHC 61.3 53.3 57.3 56 -1.3 -2.27% 125,820 250 40,000 57.50 57.50 55
318 VHG 2.7 2.4 2.6 2.7 0.1 5.08% 8,183,420 4,000 62,730 2.55 2.73 2.55
319 VIC 45.6 39.7 42.6 42.4 -0.2 -0.47% 489,240 1,620,970 1,670,920 1,857,860 42.50 42.50 41.80
320 VID 9.0 7.8 8.4 8.4 0 0% 1,320 120 8.39 8.39 8.21
321 VIP 8.6 7.5 8.0 8.0 -0.0 -0.50% 87,390 570 8.01 8.10 7.85
322 VIS 23.4 20.4 21.9 21.5 -0.5 -2.05% 196,310 21.90 22.05 21.45
323 VJC 135.7 118.1 126.9 127 0.1 0.08% 330,980 18,630 127 127.40 126.30
324 VMD 29.0 25.3 27.1 27.1 0 0% 0 27.10 27.10 27.10
325 VNE 11.2 9.7 10.5 10.6 0.1 0.96% 1,720,930 536,400 10.80 11 10.30
326 VNG 14.1 12.3 13.2 12.4 -0.9 -6.44% 224,640 1,200 13.20 13.25 12.30
327 VNL 22.5 19.6 21 21.2 0.2 0.95% 3,450 2,850 21.10 21.20 21.10
328 VNM 165.9 144.3 155.1 151.9 -3.2 -2.06% 553,330 436,120 459,770 745,000 154 155 151.60
329 VNS 23.1 20.1 21.6 21.5 -0.1 -0.46% 36,060 100 8,080 21.10 21.60 21.10
330 VOS 2.3 2 2.1 2.1 -0.1 -3.27% 178,170 2.14 2.19 2.05
331 VPH 12.5 10.9 11.7 11.4 -0.3 -2.15% 382,540 11.35 11.65 11.10
332 VPK 9.0 7.8 8.4 8.4 0 0% 1,020 8.40 8.40 8.40
333 VPS 23.5 20.5 22 22 0 0% 0 22 22 22
334 VRC 34.8 30.3 32.5 31.9 -0.6 -1.85% 31,360 32.50 32.50 31.60
335 VSC 64.2 55.8 60 59.8 -0.2 -0.33% 65,070 60.80 60.80 59.30
336 VSH 19 16.6 17.8 17.7 -0.1 -0.56% 91,000 1,870 17.80 18 17.50
337 VSI 16.8 14.7 15.7 15.7 0 0% 1,500 15.50 15.70 15.50
338 VTB 21.9 19.1 20.5 19.9 -0.6 -2.93% 8,080 5,020 2,000 19.15 20 19.10
339 VTO 7.9 6.8 7.4 7.3 -0.1 -0.68% 153,550 7.39 7.39 7.20

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.

® 2011 Công Ty Cổ Phần Tư Vấn Đầu Tư Cây Cầu Vàng
Giấy phép số: 43/GP-STTTT
Tư vấn: 0888.468.357