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 18.2 15.9 17.1 17.0 -0.1 -0.59% 977,320 690 300 17.05 17.30 16.95
2 AAM 12.7 11.1 11.9 11.9 0 0% 910 11.20 11.85 11.20
3 ABT 40.6 35.3 38.0 37 -1.0 -2.50% 30 37 37 37
4 ACC 21.6 18.8 20.2 19.2 -1.0 -4.71% 50 19.20 19.20 19.20
5 ACL 36.7 31.9 34.3 34.8 0.5 1.46% 10,310 34.80 34.80 33.90
6 ADS 12.7 11.1 11.9 11.7 -0.2 -1.68% 5,940 500 11.50 11.70 11.40
7 AGF 3.4 2.9 3.1 3.3 0.2 4.78% 1,640 3.15 3.30 3.13
8 AGM 10.1 8.8 9.4 9.3 -0.2 -1.60% 380 8.80 9.40 8.80
9 AGR 4.7 4.1 4.4 4.7 0.3 6.82% 898,980 763,020 10 1,100 4.40 4.70 4.37
10 AMD 1.7 1.5 1.6 1.6 0 0% 436,650 144,000 140 3,300 1.60 1.63 1.60
11 ANV 26.2 22.8 24.5 24.9 0.4 1.63% 334,420 67,230 34,870 24.60 25 24.50
12 APC 24.6 21.4 23 22.8 -0.2 -0.87% 21,000 30 23.45 23.50 22.80
13 APG 9.8 8.6 9.2 9.1 -0.1 -1.52% 502,950 9.12 9.19 8.95
14 ASM 6.6 5.8 6.2 6.2 -0.0 -0.16% 1,756,370 24,900 6.20 6.21 6.17
15 ASP 8.0 7.0 7.5 7.8 0.3 4.14% 183,830 7.90 8.01 7.80
16 AST 70.1 61.1 65.6 66.2 0.6 0.91% 57,840 20 65.80 66.20 65.50
17 ATG 1.2 1.1 1.2 1.2 0 0% 78,530 140 1.15 1.15 1.10
18 BBC 70.9 61.7 66.3 64 -2.3 -3.47% 220 200 66.30 66.30 64
19 BCE 7.2 6.3 6.8 6.7 -0.1 -0.89% 67,310 1,700 6.66 6.69 6.50
20 BCG 7.0 6.1 6.5 6.5 -0.0 -0.46% 522,340 5,817,960 6.40 6.56 6.40
21 BFC 16.9 14.7 15.8 15.8 0 0% 35,520 22,800 16.10 16.10 15.75
22 BHN 100.5 87.5 94 93.5 -0.5 -0.53% 1,520 94 95.70 93.50
23 BIC 25.7 22.4 24 23.9 -0.1 -0.42% 2,220 1,850 23.35 23.90 23
24 BID 38.5 33.5 36 36.7 0.7 1.94% 1,132,960 109,030 43,740 36.50 37 36.30
25 BMC 19.3 16.8 18 18.2 0.2 1.11% 18,250 720 1,990 18.50 18.50 17.70
26 BMI 28.9 25.2 27 27.1 0.1 0.37% 132,050 31,060 27.20 27.50 26.90
27 BMP 55.3 48.1 51.7 51 -0.7 -1.35% 84,420 720 52.40 52.40 50.90
28 BRC 11.8 10.3 11 11 0 0% 0 11 11 11
29 BSI 7.8 6.8 7.3 7.3 0 0% 8,430 6,400 1,080 7.20 7.30 7.20
30 BTP 13.1 11.4 12.2 12.3 0.1 0.82% 35,790 12.30 12.30 12.10
31 BTT 36.5 31.8 34.1 34.1 0 0% 0 34.10 34.10 34.10
32 BVH 82.4 71.8 77.1 77.7 0.6 0.78% 42,400 9,630 17,110 77.90 77.90 76.80
33 BWE 28.6 24.9 26.8 27.2 0.5 1.68% 342,420 87,410 26.90 27.30 26.75
34 C32 26.1 22.7 24.4 24.1 -0.3 -1.03% 13,790 100 590 24.85 25 24.05
35 C47 13.4 11.7 12.5 12.5 0 0% 3,950 12.50 13 12.50
36 CAV 56.7 49.3 53 53 0 0% 6,880 720 50.50 53 49.50
37 CCI 14.3 12.5 13.4 14.3 0.9 6.72% 1,170 14.30 14.30 14.30
38 CCL 8.4 7.3 7.9 7.9 0.0 0.25% 650,550 6,000 8 8.25 7.90
39 CDC 17.1 14.9 16 16 0 0% 0 16 16 16
40 CEE 17.1 14.9 16.0 15.3 -0.7 -4.08% 1,560 15.30 15.30 15.30
41 CHP 21.4 18.6 20 20.3 0.3 1.25% 7,010 20 20.50 20
42 CIG 2.2 2.0 2.1 2.2 0.1 6.70% 840 2.23 2.23 2.18
43 CII 22.5 19.6 21 20.9 -0.2 -0.71% 207,460 1,520 21 21.20 20.85
44 CLC 35.8 31.2 33.5 33.6 0.1 0.30% 170 30 32.60 33.60 31.65
45 CLG 2.2 1.9 2.0 2 -0.0 -1.48% 2,620 2.03 2.04 1.95
46 CLL 28.6 24.9 26.7 26.7 0 0% 300 25 26.70 25
47 CLW 23 20 21.5 23 1.5 6.98% 3,680 1,000 23 23 21.60
48 CMG 44.7 38.9 41.8 40.9 -0.9 -2.15% 63,920 7,790 42 42 40.10
49 CMV 11.5 10 10.8 10.8 0 0% 0 10.75 10.75 10.75
50 CMX 31 27 29 29.3 0.3 1.03% 23,940 29.90 29.90 28
51 CNG 24.6 21.4 23 23 0 0% 6,480 1,840 22.80 23 22.30
52 COM 57.7 50.3 54 54 0 0% 0 54 54 54
53 CRC 20.2 17.6 18.9 18 -0.9 -4.76% 223,070 5,500 18.90 18.90 17.70
54 CRE 26.8 23.3 25 24.9 -0.1 -0.40% 208,750 500 25 25.10 24.75
55 CSM 15.8 13.8 14.8 14.6 -0.2 -1.02% 28,510 14.65 14.95 14.55
56 CSV 27.4 23.9 25.7 25.9 0.3 0.97% 98,390 13,420 2,100 25.65 26.10 25.60
57 CTD 109.1 94.9 102 103 1 0.98% 27,580 490 102.40 103 101.70
58 CTF 21.4 18.6 20 20.6 0.6 2.75% 170,530 198,000 100 20.20 21.40 20.20
59 CTG 21.9 19.1 20.5 20.5 0 0% 1,255,700 26,850 550 20.60 20.80 20.50
60 CTI 25.4 22.1 23.7 24 0.3 1.27% 493,860 25,000 23.70 24 23.20
61 CTS 9.8 8.6 9.2 9.0 -0.2 -2.28% 199,280 10,000 15,000 9 9.16 8.92
62 CVT 22.6 19.7 21.1 21.1 0 0% 257,940 20 1,500 21.10 21.30 20.85
63 D2D 93.7 81.5 87.6 86.5 -1.1 -1.26% 176,780 530 87 87.90 85.50
64 DAG 7.6 6.6 7.1 7.1 -0.0 -0.28% 114,510 7.12 7.12 7
65 DAH 14.9 13.0 13.9 14.9 1.0 6.83% 1,493,330 6,000 14.15 14.85 13.90
66 DAT 19.3 16.8 18 18 0 0% 0 18 18 18
67 DBC 24.7 21.5 23.1 23 -0.1 -0.43% 26,380 22.65 23.10 22.65
68 DBD 46.2 40.2 43.2 43.3 0.2 0.35% 36,290 43 43.40 43
69 DCL 18.4 16 17.2 17.2 -0.1 -0.29% 15,500 1,000 17.20 17.20 17.15
70 DCM 8.7 7.6 8.1 8.1 -0.0 -0.25% 104,810 8.13 8.14 8.12
71 DGW 24.8 21.6 23.2 23.3 0.2 0.65% 542,510 13,250 500 23.20 23.30 22.95
72 DHA 37.3 32.5 34.9 34.8 -0.1 -0.14% 7,010 50 34.85 35 34.45
73 DHC 34.2 29.8 32 32 0 0% 134,330 3,000 30 32 30
74 DHG 100.5 87.5 94 95.5 1.5 1.60% 19,310 10,120 2,560 93.60 95.50 93.60
75 DHM 4.6 4.0 4.3 4.5 0.2 3.70% 10 4.49 4.49 4.49
76 DIC 3.1 2.7 2.9 2.9 0.0 1.39% 13,780 2.88 2.92 2.88
77 DIG 13.4 11.7 12.6 12.6 0.1 0.40% 371,940 10 12,000 12.40 12.60 12.40
78 DLG 1.6 1.4 1.5 1.5 0 0% 1,240,590 76,170 1.54 1.55 1.51
79 DMC 88.8 77.2 83 83 0 0% 280 83 85 80.50
80 DPG 51.4 44.8 48.1 49.1 1 2.08% 287,270 48.10 49.45 48.10
81 DPM 14.8 12.9 13.8 13.8 -0.1 -0.36% 316,080 178,700 151,020 221,780 14 14.10 13.75
82 DPR 44.3 38.6 41.4 41.3 -0.1 -0.24% 37,500 30 42.40 42.40 40.85
83 DQC 19.7 17.2 18.4 18.2 -0.2 -1.09% 9,240 18.15 18.30 18.05
84 DRC 23.1 20.1 21.6 21.5 -0.1 -0.46% 321,340 100,000 21.60 22.15 21.50
85 DRH 7.3 6.3 6.8 6.8 0.0 0.29% 179,750 6.78 6.98 6.78
86 DRL 57.2 49.8 53.5 53.5 0 0% 0 53.50 53.50 53.50
87 DSN 62 54 58 58 0 0% 450 58 58 57.70
88 DTA 6.4 5.6 6 6 0 0% 0 6 6 6
89 DTL 27.5 24.0 25.7 25.5 -0.2 -0.78% 20 25.55 25.55 25.50
90 DTT 13.5 11.8 12.7 12.7 0 0% 0 12.65 12.65 12.65
91 DVP 48.2 41.9 45 44.7 -0.3 -0.67% 48,270 2,450 45 45 43.50
92 DXG 15.1 13.2 14.1 14.2 0.1 0.71% 1,108,380 186,050 201,000 14.05 14.40 14
93 DXV 3.0 2.6 2.8 2.7 -0.1 -2.88% 130 2.60 2.95 2.60
94 E1VFVN30 15.9 13.8 14.9 14.9 -0.0 -0.07% 818,580 200,000 455,060 282,300 14.90 14.90 14.83
95 EIB 18.7 16.3 17.5 17.4 -0.1 -0.29% 32,770 1,578,300 380 17.65 17.65 17.20
96 ELC 7.0 6.1 6.5 6.5 0 0% 1,020 6.50 6.50 6.30
97 EMC 13.1 11.4 12.2 12.2 0 0% 0 12.20 12.20 12.20
98 EVE 12.5 10.9 11.7 11.4 -0.3 -2.15% 67,700 40,000 62,500 11.65 11.80 11.40
99 EVG 2.9 2.5 2.7 2.7 0 0% 284,370 2.70 2.70 2.67
100 FCM 7.5 6.5 7 7.1 0.1 2% 13,260 6.75 7.14 6.75
101 FCN 13.9 12.1 13 12.9 -0.2 -1.15% 213,350 13.10 13.10 12.85
102 FDC 13.9 12.1 13 13 0 0% 1,780 13 13 13
103 FIR 44.7 38.9 41.8 41.8 0 0% 47,480 41.60 41.80 41.60
104 FIT 3.6 3.1 3.3 3.3 -0.0 -1.20% 49,090 610 3.34 3.35 3.25
105 FLC 4.2 3.6 3.9 3.9 -0.0 -0.26% 2,773,670 35,000 40,190 3.90 3.94 3.87
106 FMC 32.3 28.1 30.2 30.1 -0.1 -0.33% 150,530 3,550 30.10 30.20 29.75
107 FPT 55.6 48.4 52 52.4 0.4 0.77% 2,849,780 40,000 3,300 52 52.70 51.20
108 FRT 53 46.2 49.6 50.0 0.4 0.71% 36,850 4,050 150 49.60 50.50 49.60
109 FTM 21.9 19.1 20.5 19.1 -1.4 -6.83% 440 19.10 19.10 19.10
110 FTS 14 12.2 13.1 13.0 -0.2 -1.15% 32,120 13.10 13.10 12.80
111 FUCTVGF1 12.7 11.1 11.9 11.9 0 0% 0 11.90 11.90 11.90
112 FUCTVGF2 11.0 9.5 10.3 10.3 0 0% 0 10.25 10.25 10.25
113 FUCVREIT 7.1 6.1 6.6 6.2 -0.5 -6.82% 10 6.15 6.15 6.15
114 FUESSV50 13.8 12.0 12.9 12.9 0 0% 135,050 12.88 12.89 12.86
115 GAB 17.2 15 16.1 16.2 0.1 0.62% 144,100 100 16.20 17.10 16.10
116 GAS 107.9 93.9 100.9 101.8 0.9 0.89% 177,900 7,450 33,680 102 102.50 101
117 GDT 41.1 35.8 38.4 38.4 0 0% 6,100 5,300 380 38 38.70 38
118 GEX 21.6 18.8 20.2 20.2 0 0% 487,940 200,000 54,490 20.55 20.55 20.05
119 GIL 25.1 21.9 23.5 23.5 -0.1 -0.21% 6,950 23.50 23.50 23.20
120 GMC 30.2 26.3 28.3 28.5 0.3 0.88% 3,700 560 28.35 28.50 28
121 GMD 30.5 26.6 28.5 28.5 0 0% 828,250 2,419,090 28.50 28.80 28
122 GSP 15.3 13.3 14.3 14 -0.3 -2.10% 1,430 380 1,060 14.60 14.60 13.85
123 GTA 12.9 11.3 12.1 12.8 0.7 5.79% 570 12.80 12.80 12.80
124 GTN 20.8 18.1 19.4 19.5 0.1 0.52% 162,270 10 1,890 19.50 19.65 19.10
125 HAG 5.2 4.6 4.9 4.8 -0.1 -2.24% 3,570,430 743,000 4.91 4.95 4.70
126 HAH 16.2 14.1 15.1 14.9 -0.2 -1.32% 117,930 15.10 15.15 14.80
127 HAI 1.8 1.6 1.7 1.7 0 0% 489,010 113,000 1,500 1.70 1.70 1.66
128 HAP 3.6 3.2 3.4 3.4 0 0% 4,170 3.39 3.42 3.39
129 HAR 3.8 3.3 3.5 3.8 0.2 6.52% 293,090 3.53 3.77 3.53
130 HAS 8.6 7.4 8 8 0 0% 500 8 8 8
131 HAX 22.4 19.5 20.9 20.6 -0.3 -1.44% 64,400 830 20.90 21 20.40
132 HBC 14.6 12.7 13.6 13.5 -0.1 -0.74% 888,290 300 13.70 13.70 13.50
133 HCD 3.9 3.4 3.6 3.6 0 0% 302,480 3.63 3.69 3.62
134 HCM 22.4 19.5 20.9 21.3 0.4 1.67% 1,455,370 179,000 176,740 21.50 21.70 21.15
135 HDB 28.2 24.6 26.4 26.4 -0.1 -0.19% 623,530 200,000 131,500 18,750 26.40 26.50 26.20
136 HDC 20.6 18.0 19.3 20.6 1.3 6.75% 1,433,000 2,000 100,000 19.35 20.55 19.35
137 HDG 38.7 33.7 36.2 36.4 0.2 0.41% 504,010 6,700 20,000 36 36.55 35.95
138 HHS 3.3 2.8 3.0 3.0 0 0% 141,490 1,730 3.04 3.05 3
139 HID 2.1 1.9 2 2.0 -0.0 -2% 62,110 2 2 1.95
140 HII 11.8 10.3 11.1 11.1 0.1 0.45% 102,080 11.05 11.10 11.05
141 HLG 8.3 7.2 7.8 7.8 0 0% 0 7.76 7.76 7.76
142 HMC 16.1 14.0 15 14.9 -0.1 -0.67% 1,100 14.85 14.90 14
143 HNG 19.7 17.2 18.5 18 -0.5 -2.44% 3,494,210 190,000 10 69,350 18.40 18.40 17.20
144 HOT 45.8 39.9 42.8 42.8 0 0% 0 42.80 42.80 42.80
145 HPG 24.7 21.5 23.1 23.1 0 0% 2,540,900 32,370 419,030 23 23.30 22.95
146 HPX 28.4 24.7 26.5 26.4 -0.1 -0.38% 396,910 1,036,800 26.50 26.50 26.30
147 HQC 1.5 1.3 1.4 1.4 0 0% 684,290 1.36 1.36 1.35
148 HRC 55.6 48.4 52 52 0 0% 150 100 52 52 52
149 HSG 7.1 6.2 6.6 6.6 -0.0 -0.60% 1,639,600 3,600 1,120 6.64 6.70 6.58
150 HSL 9.5 8.3 8.9 8.9 -0.1 -0.56% 115,080 8.65 8.90 8.40
151 HT1 16.2 14.1 15.1 15.1 0 0% 77,580 1,000 15.05 15.10 14.95
152 HTI 12.8 11.2 12 11.8 -0.2 -1.67% 7,130 11.90 11.95 11.80
153 HTL 22.4 19.5 20.9 19.5 -1.4 -6.70% 9,830 1,000 19.50 20.90 19.45
154 HTN 20.8 18.1 19.4 19.6 0.2 0.77% 91,150 42,020 19.40 19.60 19.35
155 HTT 1.6 1.4 1.5 1.5 -0.0 -1.31% 25,020 1.50 1.53 1.50
156 HTV 15.5 13.5 14.5 14.9 0.4 2.76% 10 10 14.90 14.90 14.90
157 HU1 8.0 6.9 7.4 8.0 0.5 7% 160 6.92 7.95 6.92
158 HU3 10.0 8.7 9.3 9.3 0 0% 0 9.30 9.30 9.30
159 HUB 22.5 19.6 21.1 22.0 0.9 4.28% 36,890 21.45 22.30 21
160 HVG 2.7 2.4 2.5 2.5 -0.0 -0.39% 93,000 2.54 2.59 2.53
161 HVH 29.6 25.8 27.7 28 0.3 1.08% 358,020 27.75 28.15 27.70
162 HVN 41.6 36.2 38.9 39.1 0.2 0.39% 145,610 33,730 31,400 39.20 39.20 38.95
163 HVX 3.4 2.9 3.2 3.2 0 0% 0 3.16 3.16 3.16
164 IBC 22.5 19.6 21 21.1 0.1 0.48% 131,470 100,000 21 21.20 21
165 IDI 6.7 5.8 6.3 6.3 -0.0 -0.16% 271,310 109,000 19,900 39,870 6.27 6.28 6.24
166 IJC 15.5 13.5 14.5 15.5 1 6.92% 1,739,420 1,500 1,200 14.45 15.45 14.25
167 ILB 21.8 19 20.4 20.5 0.1 0.49% 29,220 20.20 20.70 20.20
168 IMP 51.2 44.6 47.9 47.9 0 0% 3,390 1,000 1,670 47.50 47.90 47.50
169 ITA 3.6 3.2 3.4 3.3 -0.1 -2.94% 3,010,470 100 50,280 3.43 3.44 3.30
170 ITC 16.4 14.3 15.3 16 0.7 4.58% 176,020 16.20 16.35 15.60
171 ITD 12.6 11 11.8 11.6 -0.2 -1.69% 4,020 11.90 11.90 11.60
172 JVC 2.8 2.4 2.6 2.6 0.0 0.39% 48,310 2.56 2.60 2.56
173 KAC 15.7 13.7 14.7 14.7 0 0% 0 14.70 14.70 14.70
174 KBC 16.5 14.4 15.4 15.7 0.3 1.62% 1,871,550 323,420 15.45 15.70 15.40
175 KDC 20.2 17.6 18.9 19 0.2 0.80% 115,070 27,710 440 28,260 19.15 19.45 18.80
176 KDH 25.7 22.4 24 24 0 0% 127,450 53,340 24 24.20 23.70
177 KHP 10.5 9.1 9.8 9.8 -0.0 -0.41% 1,060 10 9.50 9.76 9.45
178 KMR 3 2.6 2.8 2.8 -0.1 -1.78% 60,060 2.75 2.76 2.73
179 KOS 28.4 24.7 26.6 26.4 -0.2 -0.75% 124,940 26.55 26.55 26.35
180 KPF 31.9 27.8 29.8 29.0 -0.9 -2.85% 770 29.45 29.45 28
181 KSB 25.6 22.3 23.9 23.9 0 0% 273,050 4,600 24.35 24.35 23.80
182 KSH 0 0 0.7 0.7 0 0% 0 0.68 0.68 0.68
183 L10 18.9 16.5 17.7 17.7 0 0% 0 17.70 17.70 17.70
184 LAF 8.0 7.0 7.5 7.5 0 0% 190 190 7.50 7.50 7.50
185 LBM 30.4 26.5 28.4 27.5 -0.9 -3.17% 70 50 28.60 28.95 27.50
186 LCG 10.0 8.7 9.3 9.3 -0.0 -0.11% 333,500 9.30 9.40 9.21
187 LCM 0 0 0.7 0.7 0 0% 29,890 0.69 0.70 0.65
188 LDG 8.7 7.6 8.2 8.2 0.1 0.61% 759,440 1,000 8.21 8.27 8.15
189 LEC 18.6 16.2 17.4 17.4 0 0% 1,090 16.50 17.40 16.50
190 LGC 47.6 41.4 44.5 44.4 -0.1 -0.11% 20 41.35 44.40 41.35
191 LGL 10.5 9.1 9.8 9.5 -0.3 -3.06% 23,500 9.70 9.70 9.50
192 LHG 19.3 16.8 18 18.9 0.9 5% 201,010 10,000 18.30 18.90 18.05
193 LIX 44.1 38.4 41.2 41.2 -0.1 -0.12% 760 60 450 41.15 41.15 40.55
194 LM8 27.8 24.2 26 26 0 0% 0 26 26 26
195 LMH 19.1 16.7 17.9 17.2 -0.7 -3.92% 433,130 17.70 17.85 17.15
196 LSS 5.6 4.8 5.2 5.3 0.1 1.35% 2,490 5 5.35 5
197 MBB 24.0 20.9 22.4 22.1 -0.4 -1.56% 2,745,720 45,800 22.45 22.60 22.05
198 MCG 1.9 1.7 1.8 1.8 0 0% 2,010 1.82 1.82 1.81
199 MCP 20.0 17.4 18.7 18.9 0.3 1.34% 1,040 18.20 18.90 18.20
200 MDG 12.3 10.7 11.5 12 0.5 4.35% 10 12 12 12
201 MHC 4.4 3.9 4.2 4.2 0 0% 420 4.20 4.20 4.01
202 MSH 65.2 56.8 61 60.8 -0.2 -0.33% 62,440 61.10 62.20 60.80
203 MSN 82.3 71.7 77 77.1 0.1 0.13% 291,070 147,180 59,910 77 77.50 76.80
204 MWG 125.5 109.1 117.3 117.9 0.6 0.51% 1,147,930 117.80 118.80 115.30
205 NAF 20.9 18.2 19.5 19.4 -0.1 -0.51% 71,040 19.20 19.50 19.10
206 NAV 9.1 7.9 8.5 8.5 0 0% 0 8.50 8.50 8.50
207 NBB 22.5 19.6 21 20.6 -0.5 -2.14% 158,900 21.30 21.30 20.50
208 NCT 77 67 72 72.5 0.5 0.69% 1,410 72.40 72.50 72.40
209 NKG 6.8 5.9 6.4 6.3 -0.1 -1.42% 424,850 200 6.36 6.45 6.26
210 NLG 33.0 28.7 30.8 31.3 0.5 1.46% 994,100 200,000 30.75 31.30 30.70
211 NNC 56 48.8 52.4 52.4 0 0% 4,120 1,210 2,130 54.40 54.40 52.30
212 NSC 92.4 80.4 86.4 86.4 0 0% 230 100 87.40 87.40 86.40
213 NT2 26.4 23.0 24.7 24.7 0 0% 101,360 9,200 86,180 24.85 24.85 24.60
214 NTL 28.1 24.5 26.3 26.4 0.1 0.38% 269,520 14,000 1,600 26.20 26.55 26.20
215 NVL 66.1 57.5 61.8 62.1 0.3 0.49% 403,730 800,000 19,800 59,510 61.60 62.30 61.60
216 NVT 9.6 8.4 9 9 0 0% 520 9 9 9
217 OGC 4.4 3.8 4.1 4.1 0.0 0.24% 1,070,390 1,950,000 14,520 4.06 4.19 4.06
218 OPC 52.1 45.3 48.7 49 0.3 0.62% 4,190 500 49 49 49
219 PAC 32.3 28.1 30.2 30 -0.2 -0.66% 2,990 30 30.10 29.80
220 PAN 31.4 27.3 29.3 29.4 0.1 0.34% 11,440 29.10 29.50 29.10
221 PC1 18.7 16.3 17.5 17.6 0.2 0.86% 212,520 27,000 17.90 18.10 17.45
222 PDN 80.7 70.3 75.5 75.5 0 0% 220 73.80 75.50 73.80
223 PDR 27.9 24.3 26.1 26.4 0.4 1.34% 846,030 26 26.40 25.80
224 PET 8 7.0 7.5 7.5 0.0 0.27% 62,400 1,100 38,880 7.48 7.60 7.47
225 PGC 15.6 13.6 14.6 14.6 0 0% 2,050 14.50 14.55 14.50
226 PGD 35.1 30.6 32.8 32.4 -0.4 -1.22% 2,480 30.85 32.40 30.70
227 PGI 18.6 16.2 17.4 16.2 -1.2 -6.90% 1,360 16.30 16.30 16.20
228 PHC 13.3 11.6 12.5 12.4 -0.1 -0.40% 113,620 3,100 12.40 12.50 12.35
229 PHR 76.6 66.6 71.6 71.8 0.2 0.28% 176,390 1,150 72 72.40 71.50
230 PIT 5.6 4.8 5.2 5.2 0 0% 0 5.19 5.19 5.19
231 PJT 14.0 12.2 13.1 13.1 0 0% 0 13.05 13.05 13.05
232 PLP 10.3 9.0 9.7 9.6 -0.1 -0.52% 16,980 9.11 9.90 9.11
233 PLX 66.7 58.1 62.4 62.6 0.2 0.32% 150,370 17,330 62.40 63 62.40
234 PME 61.5 53.5 57.5 57.5 0 0% 10,860 56.20 57.50 56.20
235 PMG 20.5 17.9 19.2 19.2 0 0% 27,130 19.20 19.20 19.15
236 PNC 15.8 13.8 14.8 14.8 0 0% 0 14.80 14.80 14.80
237 PNJ 92 80 86 84.9 -1.1 -1.28% 974,960 56,000 86.10 86.90 84
238 POM 6.6 5.8 6.2 6.2 0 0% 50 6.20 6.20 6.05
239 POW 13.8 12 12.9 13.0 0.1 0.39% 937,260 200,000 102,000 126,360 13.15 13.15 12.80
240 PPC 26.9 23.4 25.1 25.5 0.4 1.39% 362,180 99,920 62,080 25 25.60 25
241 PTB 76.3 66.5 71.4 70.5 -0.9 -1.26% 78,210 4,000 2,500 71.50 72 70.20
242 PTC 6.6 5.8 6.2 5.9 -0.3 -4.84% 1,590 5.90 5.90 5.90
243 PTL 3.6 3.2 3.4 3.5 0.1 2.64% 2,980 3.41 3.50 3.41
244 PVD 17.2 15.0 16.1 16 -0.1 -0.31% 1,111,730 321,591 5,000 610 16.25 16.30 16
245 PVT 18.7 16.3 17.5 18.4 0.9 5.14% 1,284,140 150,000 51,360 17.60 18.40 17.40
246 PXI 2.5 2.1 2.3 2.3 -0.0 -0.43% 40 2.29 2.29 2.29
247 PXS 6.5 5.6 6.1 6.2 0.1 2.15% 147,160 6.10 6.19 5.97
248 PXT 1.4 1.2 1.3 1.4 0.1 3.85% 1,000 1.25 1.35 1.25
249 QBS 3.2 2.8 3 2.9 -0.1 -2.67% 20,560 3 3 2.91
250 QCG 5.3 4.6 5.0 4.8 -0.2 -4.22% 206,720 5,870 4.98 4.98 4.75
251 RAL 90.7 78.9 84.8 84.9 0.1 0.12% 1,250 84 84.90 83
252 RDP 9.6 8.4 9 9 0 0% 20 9 9 9
253 REE 40.2 35.0 37.6 37.5 -0.1 -0.13% 1,346,680 37.55 37.70 36.75
254 RIC 4.8 4.2 4.5 4.8 0.3 6.89% 140 4.81 4.81 4.81
255 ROS 28 24.4 26.2 25.7 -0.5 -1.91% 12,600,670 6,400,000 500 26,360 25.80 26.10 25.50
256 S4A 29.3 25.5 27.4 28 0.6 2.19% 390 28 28 28
257 SAB 295.3 256.7 276 276.5 0.5 0.18% 5,550 880 3,770 279.20 279.20 275.50
258 SAM 8.4 7.3 7.8 7.8 0 0% 44,170 7.83 8 7.83
259 SAV 10.4 9.0 9.7 9.6 -0.1 -1.03% 10,780 9.60 9.70 9.35
260 SBA 15.1 13.2 14.1 14.2 0.1 0.35% 8,490 14.25 14.25 14.15
261 SBT 17.1 14.9 16 16.1 0.1 0.63% 1,312,170 24,790 16 16.10 15.80
262 SBV 9.0 7.8 8.4 8.5 0.1 1.55% 2,320 8.37 8.50 8.30
263 SC5 31.5 27.4 29.4 27.4 -2 -6.80% 1,780 27.40 27.40 27.40
264 SCD 37.7 32.8 35.3 36 0.8 2.13% 1,300 35 36 35
265 SCR 7.2 6.2 6.7 6.7 -0.0 -0.30% 2,864,880 10,600,000 8,000 6.63 6.70 6.60
266 SCS 168.5 146.5 157.5 157.5 0 0% 10,800 7,490 157 157.50 157
267 SFC 24.4 21.3 22.8 22.8 0 0% 0 22.80 22.80 22.80
268 SFG 9.7 8.5 9.1 9.0 -0.1 -1.21% 50,880 9 9.05 8.80
269 SFI 26.1 22.7 24.4 22.9 -1.5 -6.15% 1,690 130 22.90 22.90 22.90
270 SGN 96.1 83.7 89.9 90 0.1 0.11% 340 100,000 90 90 89.70
271 SGR 19.8 17.3 18.5 18.5 0 0% 0 18.50 18.50 18.50
272 SGT 6.9 6 6.5 6.5 0 0% 4,040 4,000 6.49 6.49 6.45
273 SHA 5.8 5.1 5.5 5.4 -0.1 -0.92% 58,080 5.32 5.40 5.30
274 SHI 9.3 8.1 8.7 8.8 0.1 0.69% 435,750 1,460,000 8.78 8.78 8.46
275 SHP 24.8 21.6 23.2 23 -0.2 -0.86% 200 23 23 23
276 SII 18.8 16.4 17.6 17.8 0.2 1.14% 1,750 16.40 18.80 16.40
277 SJD 21.4 18.6 20 20.0 -0.1 -0.25% 7,930 24,000 2,390 19.90 20 19.90
278 SJF 3.2 2.8 3.0 2.9 -0.0 -0.34% 218,960 2.98 2.98 2.92
279 SJS 18.0 15.7 16.8 17 0.2 1.19% 50,110 700 16.80 17.40 16.70
280 SKG 12.3 10.7 11.5 11.5 -0.1 -0.43% 35,500 11.55 11.60 11.45
281 SMA 15.2 13.3 14.2 13.5 -0.7 -4.93% 160 15.15 15.15 13.50
282 SMB 42.3 36.8 39.5 39.5 0 0% 24,150 5,000 39.10 40 39
283 SMC 14.3 12.5 13.4 12.7 -0.7 -4.87% 7,020 13.20 13.20 12.70
284 SPM 13.4 11.7 12.5 11.9 -0.6 -4.80% 200 11.65 12 11.65
285 SRC 24.8 21.6 23.2 22.2 -1 -4.31% 12,300 23 23.50 21.70
286 SRF 14.6 12.7 13.6 14 0.4 2.94% 5,930 13.55 14.20 12.95
287 SSC 85.8 74.6 80.2 80.2 0 0% 0 80.20 80.20 80.20
288 SSI 23.8 20.7 22.3 22.2 -0.1 -0.22% 848,650 4,500 127,640 22.55 22.55 22
289 ST8 17.8 15.5 16.6 17 0.4 2.41% 160 17 17 17
290 STB 11 9.6 10.3 10.3 -0.1 -0.49% 1,298,090 600 63,860 10.35 10.40 10.20
291 STG 14.1 12.3 13.2 13 -0.2 -1.52% 11,720 12.80 13 12.60
292 STK 22.1 19.3 20.7 20.9 0.2 0.97% 23,780 20.80 21 20.70
293 SVC 44.5 38.7 41.6 42.4 0.8 1.80% 420 10 42.50 42.50 41.20
294 SVI 51.3 44.7 48 48 0 0% 0 48 48 48
295 SVT 7.1 6.1 6.6 6.8 0.2 3.03% 2,200 6.14 6.80 6.14
296 SZC 25.3 22.0 23.6 23.8 0.2 0.85% 230,620 2,150 3,000 23.60 24.10 23.50
297 SZL 60.9 53.1 57 57.1 0.1 0.18% 122,360 24,500 57 57.80 56
298 TAC 25.9 22.6 24.2 24.0 -0.3 -1.03% 3,240 24.10 24.10 23.70
299 TBC 27.3 23.8 25.5 25.4 -0.1 -0.39% 1,400 25.50 25.50 25.40
300 TCB 23.4 20.4 21.9 21.6 -0.4 -1.60% 1,938,330 37,130 21.90 21.90 21.50
301 TCD 14.4 12.6 13.5 13.4 -0.1 -0.37% 17,880 13.90 13.90 12.55
302 TCH 24.1 21.0 22.5 22.4 -0.1 -0.44% 342,070 2,000 15,920 22.60 22.60 22
303 TCL 29.7 25.9 27.8 28.5 0.7 2.34% 64,560 20 27.90 28.45 27.90
304 TCM 26 22.6 24.3 24.3 -0.1 -0.21% 499,630 24.30 24.70 24.25
305 TCO 9.3 8.1 8.7 8.6 -0.0 -0.46% 10 8.61 8.61 8.61
306 TCR 1.6 1.4 1.5 1.5 0 0% 0 1.52 1.52 1.52
307 TCT 47.7 41.5 44.6 45 0.4 0.90% 140 130 44.60 45 44.60
308 TDC 10.0 8.7 9.3 9.6 0.3 3.33% 319,710 9.30 9.64 9.20
309 TDG 2.2 1.9 2.1 2.1 0.1 3.41% 240,060 2.07 2.19 2.07
310 TDH 10 8.7 9.4 9.6 0.3 2.66% 813,240 1,800 151,500 9.39 9.64 9.35
311 TDM 34 29.6 31.8 31.8 0 0% 105,960 11,000 31.75 32.10 31.60
312 TDW 23.5 20.5 22 22 0 0% 0 22 22 22
313 TEG 6.1 5.3 5.7 5.7 0.0 0.35% 13,320 5.68 5.70 5.60
314 TGG 3.8 3.3 3.6 3.5 -0.1 -1.41% 245,240 3.46 3.55 3.32
315 THG 44.8 39 41.9 41.9 0 0% 8,110 41.20 42 41.20
316 THI 31.6 27.5 29.5 29.5 0 0% 0 29.50 29.50 29.50
317 TIP 35.7 31.1 33.4 32.4 -1 -2.99% 48,210 33.40 33.50 32.20
318 TIX 29.9 26.0 27.9 27.9 0 0% 0 27.90 27.90 27.90
319 TLD 5.6 4.9 5.3 5.4 0.1 1.33% 109,320 5.29 5.35 5.17
320 TLG 60.7 52.9 56.8 57.4 0.6 1.06% 34,810 6,600 2,000 56.80 57.50 56.80
321 TLH 4.9 4.3 4.6 4.5 -0.1 -1.95% 56,140 4.50 4.62 4.50
322 TMP 39.1 34.0 36.5 34.7 -1.8 -4.93% 4,840 510 36.50 36.50 34.70
323 TMS 30.1 26.2 28.1 28 -0.1 -0.36% 3,700 28 28 28
324 TMT 7.3 6.4 6.9 6.9 0.1 0.73% 2,800 6.40 6.90 6.40
325 TN1 60.4 52.6 56.5 55 -1.5 -2.65% 2,010 10 53 56.50 53
326 TNA 13.5 11.8 12.7 12.8 0.2 1.19% 14,120 10 12.80 12.80 12.55
327 TNC 18.7 16.3 17.5 18 0.5 2.86% 1,010 16.30 18 16.30
328 TNI 11.1 9.6 10.4 10.4 0 0% 152,240 1,000,000 10.35 10.35 10.20
329 TNT 2.1 1.8 2.0 1.9 -0.1 -3.06% 5,690 1.96 1.96 1.90
330 TPB 24 20.9 22.5 22.4 -0.1 -0.22% 138,500 22.40 22.55 22.15
331 TPC 11.0 9.5 11.5 10.4 -1.1 -9.17% 10,100 10.40 10.45 10.15
332 TRA 68.6 59.8 64.2 64 -0.2 -0.31% 1,500 100 64.10 64.50 64
333 TRC 41.2 35.9 38.6 38.6 0.1 0.13% 51,960 38.60 39.10 38
334 TS4 5.6 4.9 5.3 5.3 0.1 1.33% 8,570 5.22 5.34 5.10
335 TSC 1.9 1.6 1.8 1.8 0.0 2.27% 46,170 1.82 1.82 1.79
336 TTB 26 22.6 24.3 24.3 0 0% 262,750 24.30 24.35 24.25
337 TTE 15.5 13.5 14.5 14.5 0 0% 0 14.50 14.50 14.50
338 TTF 3.3 2.9 3.1 3.2 0.1 2.27% 657,670 1,080 3.08 3.18 3.08
339 TV2 98 85.2 91.6 88.9 -2.7 -2.95% 36,730 2,800 91.60 91.60 88.90
340 TVB 25.8 22.5 24.1 24.4 0.3 1.24% 78,260 24.30 24.85 24.20
341 TVS 12.8 11.2 12 11.8 -0.2 -1.67% 5,890 500 11.50 11.90 11.50
342 TVT 23.3 20.3 21.8 22.1 0.3 1.38% 620 21.80 22.70 21.80
343 TYA 14.0 12.2 13.1 13.1 0 0% 21,170 13.05 13.10 13
344 UDC 5.0 4.4 4.7 4.9 0.2 4.04% 5,060 4.70 4.89 4.69
345 UIC 38.2 33.3 35.7 35.2 -0.5 -1.40% 20 10 34.55 35.20 34.55
346 VAF 11.8 10.3 11 11 0 0% 70 10.90 11 10.90
347 VCB 83.3 72.5 77.9 76.8 -1.1 -1.41% 692,740 118,080 484,680 77.90 78.50 76.70
348 VCF 192.6 167.4 180 180 0 0% 4,970 1,000 184 184 173
349 VCI 38.5 33.5 36 36.1 0.1 0.28% 16,130 37.20 37.20 35.90
350 VDP 36.8 32.0 34.4 34.8 0.5 1.31% 13,040 10 4,000 33.90 35 33.90
351 VDS 8.0 7.0 7.5 7.5 0.0 0.40% 9,060 7.43 7.50 7.15
352 VFG 43.3 37.7 40.5 42 1.5 3.70% 2,950 500 42.50 42.50 42
353 VGC 19.9 17.3 18.6 18.6 0 0% 279,950 10 18,600 18.70 18.70 18.55
354 VHC 88.8 77.2 83 83 0 0% 138,440 24,310 55,560 83 85 82.20
355 VHM 89.3 77.7 83.5 84.2 0.7 0.84% 341,980 149,430 118,340 84 84.30 83.50
356 VIC 130.5 113.5 122 121.9 -0.1 -0.08% 211,950 8,000,000 111,890 95,820 122.50 122.50 121.50
357 VID 5.5 4.8 5.1 4.8 -0.3 -5.69% 10 4.81 4.81 4.81
358 VIP 5.4 4.7 5.0 5.1 0.1 0.99% 4,160 5.12 5.12 5.02
359 VIS 25.4 22.1 23.7 25 1.3 5.49% 38,610 25 25.10 24.90
360 VJC 139.6 121.4 130.5 130.5 0 0% 720,980 750,000 28,280 449,240 130.50 131.30 130
361 VMD 20.3 17.7 19 19 0 0% 0 19 19 19
362 VND 15.7 13.7 14.7 14.7 0 0% 116,300 33,830 14.70 15 14.70
363 VNE 3.5 3.1 3.3 3.4 0.1 3.64% 121,130 3.30 3.42 3.20
364 VNG 19.7 17.2 18.5 18.7 0.3 1.36% 246,800 18.45 18.70 18.40
365 VNL 16.9 14.7 15.8 15.8 0 0% 1,180 40,040 1,180 15.75 15.75 15.75
366 VNM 132.7 115.5 124.1 124.9 0.8 0.64% 758,210 436,010 143,990 124.50 125.20 124.40
367 VNS 14.8 12.9 13.8 13.5 -0.3 -2.17% 1,590 1,570 14 14.10 13.50
368 VOS 1.9 1.7 1.8 1.8 0.0 1.11% 83,300 1.88 1.88 1.76
369 VPB 20.8 18.1 19.5 19.5 0 0% 1,049,300 3,302,000 19.50 19.65 19.35
370 VPD 19.4 16.9 18.1 18.1 0 0% 56,630 18 18.10 18
371 VPG 23.6 20.6 22.1 22.4 0.3 1.36% 162,900 22.10 22.70 22.10
372 VPH 4.7 4.1 4.4 4.5 0.1 1.13% 86,020 1,050 2,000 4.41 4.46 4.32
373 VPI 44.0 38.3 42.7 41.5 -1.3 -2.93% 119,890 41.10 42 41.10
374 VPK 3.7 3.3 3.5 3.5 0 0% 0 3.49 3.49 3.49
375 VPS 11.9 10.4 11.2 10.4 -0.8 -6.73% 60 10.40 10.40 10.40
376 VRC 15.9 13.9 14.9 15 0.1 0.67% 89,610 14.90 15 14.70
377 VRE 37.6 32.7 35.2 35.3 0.2 0.43% 794,450 100,000 327,850 160,030 35.50 35.50 35.25
378 VSC 31.2 27.2 29.2 29.2 0 0% 126,650 9,000 29.20 29.50 28.75
379 VSH 20.4 17.8 19.1 19.1 0 0% 1,400 19 19.10 19
380 VSI 23.4 20.4 21.9 21.9 0 0% 140 20 21.80 21.85 21.75
381 VTB 16.4 14.3 15.4 15.4 0 0% 40 40 15.35 15.35 15.35
382 VTO 8.0 7.0 7.5 7.5 -0.1 -0.67% 570 7.35 7.45 7.35
383 YBM 10.7 9.3 10 10.2 0.2 1.50% 376,640 1,000 10.05 10.20 9.90
384 YEG 53.8 46.8 50.3 52 1.7 3.38% 33,850 5,490 53 53 50.50


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