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 26.5 23.1 24.8 24.8 0 0% 338,920 2,160 24.75 24.85 24.60
2 AAM 10.7 9.3 10 10.4 0.4 4% 320 9.60 10.40 9.60
3 ABT 45.8 39.9 42.9 42.3 -0.6 -1.28% 1,980 1,470 42.40 42.40 41.55
4 ACC 31.2 27.2 29.2 29.7 0.5 1.71% 1,190 370 29.50 30 29.15
5 ACL 9.4 8.2 8.8 8.8 -0.0 -0.34% 40 8.30 8.78 8.30
6 ADS 24.2 21.1 22.6 22.8 0.2 0.88% 227,770 1,000 22.60 22.85 22.60
7 AGF 10.2 8.9 9.6 9.6 0.0 0.42% 5,710 9.59 9.59 9.20
8 AGM 10.9 9.5 10.2 10.2 0 0% 6,190 4,000 10.30 10.70 10.20
9 AGR 3.6 3.1 3.4 3.5 0.1 3.86% 975,210 3.39 3.55 3.38
10 AMD 14.6 12.7 13.6 13.6 0 0% 293,190 887,800 13.60 13.70 13.25
11 ANV 8.9 7.7 8.3 8.3 0 0% 22,700 8.29 8.30 8.28
12 APC 25.1 21.9 23.5 25.1 1.6 6.81% 277,240 67,000 24.70 25.10 24.60
13 APG 5.2 4.6 4.9 4.9 -0.1 -1.02% 57,060 4.88 4.97 4.70
14 ASM 16.1 14.0 15 15.6 0.6 4% 1,983,560 15.15 15.80 15.15
15 ASP 4.3 3.8 4.1 4 -0.1 -1.23% 4,390 3.91 4 3.91
16 ATG 2.7 2.3 2.5 2.5 -0.0 -0.40% 239,980 2.51 2.51 2.45
17 BBC 128.4 111.6 120 118 -2 -1.67% 3,560 860 2,510 121 125 111.60
18 BCE 6.8 5.9 6.4 6.3 -0.1 -1.10% 22,780 6.36 6.36 6.21
19 BCG 5.1 4.5 4.8 4.8 0 0% 282,470 959,870 4.80 4.85 4.80
20 BCI 26.4 23 24.7 24.9 0.2 0.81% 11,710 105,000 24.40 25 24.40
21 BFC 39.2 34.1 36.7 37.4 0.7 1.91% 453,570 1,000 137,880 36.90 37.85 36.70
22 BGM 1.2 1.1 1.1 1.1 0.0 1.79% 132,040 1.12 1.16 1.12
23 BHN 100.3 87.3 93.8 93.1 -0.7 -0.75% 1,320 95.40 95.50 92
24 BHS 13.2 11.5 12.4 13.2 0.8 6.48% 4,247,510 200,500 90 25,900 12.85 13.20 12.70
25 BIC 41.6 36.2 38.9 38.9 0 0% 4,000 2,890 1,200 38.80 38.85 37.60
26 BID 17.9 15.6 16.7 16.8 0.1 0.30% 3,017,280 2,010 250,000 16.70 16.80 16.45
27 BMC 19.5 17.0 18.2 18.1 -0.1 -0.55% 42,790 1,320 18 18.10 17.80
28 BMI 29.3 25.5 27.4 27.4 0 0% 5,460 3,000 27.40 27.40 27
29 BMP 203 176.6 189.8 189.9 0.1 0.05% 157,500 13,130 22,970 189.50 190.10 188.10
30 BRC 11.8 10.3 11 11 0 0% 50 11 11 11
31 BSI 13.7 12.0 12.8 12.8 0 0% 14,870 12,000 12.10 12.80 12
32 BTP 14.7 12.8 13.7 13.8 0.1 0.73% 9,170 120 13.85 13.95 13.80
33 BTT 37.5 32.6 35.1 35.1 0 0% 0 35.05 35.05 35.05
34 BVH 63.1 54.9 59 61 2 3.39% 318,680 73,430 59.80 61.30 59.80
35 C32 57.7 50.3 54 52.7 -1.3 -2.41% 603,850 54 54.10 52.70
36 C47 8.8 7.7 8.3 8.3 0 0% 26,020 8.20 8.25 8
37 CAV 66.8 58.2 62.5 65 2.5 4% 49,360 62.50 66.70 62.40
38 CCI 11.8 10.3 11 11.4 0.4 3.18% 20 11.30 11.35 11.30
39 CCL 3.0 2.7 2.8 2.9 0.0 1.41% 34,190 500 2.84 2.88 2.84
40 CDC 14.4 12.6 13.5 13.5 0 0% 28,210 13.50 13.55 13.50
41 CDO 5 4.4 4.7 4.5 -0.2 -3.42% 430,800 4.61 4.67 4.50
42 CHP 24.2 21.1 22.7 22.7 0 0% 1,110 22.50 22.65 22.50
43 CIG 2.2 2.0 2.1 2.2 0.1 6.19% 16,630 30 30 2.15 2.23 2.15
44 CII 39.3 34.2 36.8 37.6 0.9 2.31% 2,813,890 23,060 37 37.90 36.90
45 CLC 63.3 55.1 59.2 59.2 0 0% 640 180 59.10 60 58.20
46 CLG 4.4 3.8 4.1 4.1 0.0 0.24% 100 4.09 4.10 4.09
47 CLL 29.7 25.9 27.8 27.9 0.1 0.36% 18,170 28 28 27.80
48 CLW 19.8 17.3 18.5 18.5 0 0% 20 18.50 18.50 18.50
49 CMG 15.7 13.7 14.7 15.0 0.3 1.70% 4,030 14.80 14.95 14.55
50 CMT 14 12.2 13.1 13.1 0 0% 2,010 1,980 12.50 13.10 12.50
51 CMV 21.4 18.6 20 20 0 0% 0 20 20 20
52 CMX 4.1 3.5 3.8 3.9 0.1 2.63% 13,450 3.80 3.90 3.80
53 CNG 36.9 32.1 34.5 34.1 -0.4 -1.16% 35,370 4,250 34.50 34.50 34
54 COM 74.2 64.6 69.4 70 0.6 0.86% 1,010 70 74 69.50
55 CSM 21.8 19 20.4 20.3 -0.1 -0.49% 179,210 3,000 20.60 20.60 20.30
56 CSV 31.5 27.4 29.4 29.9 0.5 1.53% 151,510 370 30 30.40 29.45
57 CTD 214 186 200 203.5 3.5 1.75% 118,740 258,378 81,990 410 202 204.50 202
58 CTG 19.3 16.8 18.1 18.3 0.3 1.39% 1,679,060 147,800 115,400 18.20 18.40 18
59 CTI 29.3 25.5 27.4 28.4 1 3.65% 1,120,620 27.50 28.55 27.25
60 CTS 9 7.4 8.2 8.6 0.4 4.88% 418,860 92 8.40 8.70 8.40
61 CVT 62.7 51.3 57 55 -2 -3.51% 640,534 3,810 57 57 55
62 D2D 46 40 43 42.4 -0.7 -1.51% 24,560 10 42.60 42.80 42.35
63 DAG 14.1 12.3 13.2 13.6 0.5 3.42% 454,790 13.15 13.65 13.10
64 DAH 7.5 6.5 7.0 7.0 -0.0 -0.57% 200,490 7 7.10 6.95
65 DAT 23.2 20.2 21.7 21.7 0 0% 0 21.70 21.70 21.70
66 DCL 25.1 21.9 23.5 24 0.5 2.13% 408,400 360 23.50 24.30 23
67 DCM 12.2 10.7 11.4 11.4 0 0% 682,990 11.45 11.50 11.35
68 DGW 18.8 16.4 17.6 18.1 0.5 2.56% 570,270 17.60 18.40 17.30
69 DHA 32.6 28.4 30.5 30.8 0.3 0.98% 62,830 30.35 31 30.35
70 DHC 37.2 32.4 34.8 34.2 -0.6 -1.72% 6,910 2,120 34.80 34.80 34.20
71 DHG 132.2 115 123.6 122.2 -1.4 -1.13% 82,730 123.60 124.40 122.20
72 DHM 6.0 5.2 5.6 5.5 -0.0 -0.72% 225,200 5.51 5.57 5.49
73 DIC 8.6 7.4 8 8 0 0% 107,500 8.29 8.29 7.80
74 DIG 10.1 8.8 9.5 9.5 0.1 0.74% 1,004,780 40 9.70 9.70 9.50
75 DLG 3.3 2.9 3.1 3.1 0 0% 2,267,540 3.10 3.15 3.09
76 DMC 89.3 77.7 83.5 85 1.5 1.80% 72,590 48,590 83.50 85.90 83.50
77 DPM 25.8 22.5 24.2 24.4 0.2 0.83% 957,740 118,900 388,850 24.25 24.45 24.15
78 DPR 47.9 41.7 44.8 44.1 -0.7 -1.56% 29,500 60 10,000 44.95 44.95 44
79 DQC 56.6 49.2 52.9 53.1 0.2 0.38% 70,690 130 300 53.30 54 52.50
80 DRC 35.9 31.3 33.6 33.5 -0.1 -0.15% 152,070 4,140 3,880 33.80 33.80 33.50
81 DRH 28.9 25.2 27 27.5 0.5 1.85% 822,940 30,000 27 27.50 26.90
82 DRL 42.1 36.6 39.3 39.5 0.2 0.51% 2,370 39.20 39.50 38.60
83 DSN 65.2 56.8 61 60.8 -0.2 -0.33% 910 61 61 60.60
84 DTA 2.0 1.7 1.9 2.0 0.1 6.49% 62,750 1.86 1.97 1.86
85 DTL 29.6 25.8 27.7 27.9 0.2 0.72% 1,100 100 1,100 27.80 27.90 27.80
86 DTT 10.4 9.0 9.7 9.8 0.1 1.03% 10 9.80 9.80 9.80
87 DVP 76.9 66.9 71.9 71.8 -0.1 -0.14% 1,720 610 71.90 71.90 70.10
88 DXG 20.1 17.5 18.8 19.2 0.4 2.13% 4,024,600 34,000 62,580 12,000 18.90 19.50 18.50
89 DXV 4.9 4.3 4.6 4.6 0 0% 410 4.55 4.60 4.55
90 E1VFVN30 11.7 10.1 10.9 11 0.1 0.92% 1,160 10.93 11.03 10.93
91 EIB 11.7 10.2 10.9 11.4 0.5 4.59% 360,940 10,000 10.90 11.50 10.90
92 ELC 26 22.6 24.3 24.3 0 0% 139,160 150 24.30 24.60 24.10
93 EMC 15.6 13.6 14.6 15.6 1 6.87% 3,000 15.55 15.55 15.55
94 EVE 24.3 21.2 22.7 22.5 -0.2 -0.88% 204,060 22.50 22.90 22.50
95 FCM 6.3 5.5 5.9 5.9 -0.0 -0.34% 66,620 250 5.90 5.90 5.85
96 FCN 21.4 18.6 20 20 0 0% 385,500 20.10 20.30 20
97 FDC 28.9 25.2 27 27.6 0.6 2.22% 60 10 27.40 27.60 27.40
98 FIT 5.2 4.5 4.9 4.8 -0.1 -1.44% 4,448,620 1,170 4.90 4.92 4.80
99 FLC 8.2 7.1 7.7 7.7 0.1 0.78% 11,742,790 15,000 7.78 7.84 7.71
100 FMC 20.9 18.2 19.5 19.3 -0.2 -1.03% 67,450 5,010 19.50 19.70 19.30
101 FPT 49.1 42.7 45.9 46.6 0.7 1.53% 1,573,640 45.90 46.70 45.90
102 FTM 14.6 12.7 13.6 13.8 0.2 1.47% 225,390 13.70 14.55 13.40
103 FTS 13.9 12.1 13 13 0 0% 55,080 13.25 13.25 13
104 FUCTVGF1 13.5 11.8 12.6 11.8 -0.9 -6.75% 100 11.75 11.75 11.75
105 FUCVREIT 32.4 28.2 30.3 32.4 2.1 6.93% 1,310 32.40 32.40 32.40
106 GAS 58.8 51.2 55 54.8 -0.2 -0.36% 604,570 53,690 1,600 55 55.30 54.80
107 GDT 62.5 54.5 58.5 58 -0.5 -0.85% 5,580 2,080 2,490 58.50 59 56.40
108 GIL 57.1 49.7 53.4 52.6 -0.8 -1.50% 301,010 55,000 1,000 53 54.80 52.60
109 GMC 31.6 27.5 29.5 30 0.5 1.69% 24,300 10 29.20 30 29
110 GMD 38.8 33.8 36.3 35.8 -0.6 -1.52% 551,040 2,365,000 36 36.35 35.75
111 GSP 12.8 11.2 12 12.0 -0.1 -0.42% 19,500 180 11.90 12.25 11.90
112 GTA 13.4 11.7 12.5 12.6 0.1 0.80% 19,910 150 12.50 12.60 12.30
113 GTN 17.8 15.5 16.6 17.8 1.2 6.93% 1,630,230 443,450 16.85 17.75 16.80
114 HAG 9.7 8.5 9.1 9.1 0.0 0.11% 5,867,750 2,180 5,330 9.20 9.33 9.11
115 HAH 42.1 36.6 39.3 39.5 0.2 0.51% 8,220 39.05 40 39
116 HAI 4.1 3.6 3.9 3.8 -0.0 -0.52% 830,180 20,500 3.86 3.89 3.83
117 HAP 3.6 3.2 3.4 3.4 0.0 0.29% 33,040 3.43 3.43 3.39
118 HAR 3.7 3.3 3.5 3.5 0 0% 1,172,310 3.49 3.55 3.45
119 HAS 8.3 7.2 7.8 7.8 0.0 0.39% 11,930 10 7.77 7.80 7.70
120 HAX 54.7 47.7 51.2 53 1.8 3.52% 203,350 53,110 2,700 51 53 50.50
121 HBC 58.8 51.2 55 54.7 -0.3 -0.55% 1,521,610 270,000 11,510 5,000 55.10 55.50 53.80
122 HCD 8.2 7.2 7.7 7.5 -0.2 -2.72% 322,060 100 7.70 7.77 7.48
123 HCM 34.6 30.1 32.3 32.6 0.3 0.93% 674,300 32.90 33.20 32.60
124 HDC 11.7 10.2 11.0 11.0 0 0% 8,700 200 160 10.95 11 10.80
125 HDG 30.6 26.6 28.6 28.5 -0.1 -0.35% 27,840 1,000 28.50 29 28.50
126 HHS 4.2 3.7 4.0 3.9 -0.1 -1.52% 1,093,450 350 3.97 3.97 3.90
127 HID 7.8 6.8 7.3 6.8 -0.5 -6.90% 2,823,750 32,500 50,000 7.30 7.30 6.75
128 HLG 10.5 9.1 9.8 9.8 0 0% 2,210 1,400 10.25 10.25 9.80
129 HMC 11 9.6 10.3 10.5 0.2 1.94% 16,990 10.30 10.80 10.30
130 HNG 11 9.6 10.3 10.3 -0.1 -0.49% 1,384,070 56,860 10.40 10.55 10.25
131 HOT 29.4 25.6 27.5 27.5 0 0% 0 27.50 27.50 27.50
132 HPG 44.2 38.5 41.3 41.9 0.6 1.33% 958,720 148,350 14,900 41.80 41.95 41.60
133 HQC 2.9 2.5 2.7 2.8 0.1 1.85% 18,830,460 120,000 50,000 2.75 2.85 2.73
134 HRC 39.5 34.4 37.0 37.0 0 0% 730 35.25 36.95 35.25
135 HSG 49.1 42.7 45.9 47.3 1.5 3.16% 1,281,000 46,600 18,000 46 47.90 45.80
136 HT1 24.9 21.7 23.3 23 -0.3 -1.29% 829,150 33,000 346,730 23.40 24 22.95
137 HTI 19.3 16.8 18.1 18 -0.1 -0.28% 21,610 6,600 18.20 18.20 17.50
138 HTL 53.5 46.5 50 50 0 0% 50 47 50 47
139 HTV 16.6 14.5 15.5 16.2 0.7 4.52% 10 10 16.20 16.20 16.20
140 HU1 6.5 5.7 6.1 6.1 0 0% 12,160 6.10 6.10 6
141 HU3 9.1 7.9 8.5 8.5 0 0% 0 8.51 8.51 8.51
142 HVG 7.0 6.1 6.6 6.8 0.2 3.66% 896,940 4,000 6.60 6.90 6.56
143 HVX 4.9 4.3 4.6 4.9 0.3 6.96% 2,280 4.90 4.92 4.90
144 ICF 2.6 2.3 2.5 2.4 -0.1 -2.04% 1,970 2.45 2.45 2.40
145 IDI 4.6 4.0 4.3 4.3 0.0 0.46% 427,800 300 4.30 4.33 4.28
146 IJC 9.0 7.8 8.4 8.4 0 0% 0 8.40 8.40 8.40
147 IMP 64.7 56.3 60.5 61.4 0.9 1.49% 34,660 50 61.50 61.50 60.50
148 ITA 4.3 3.7 4.0 4.0 0.1 1.51% 7,795,410 4.16 4.16 4.04
149 ITC 14.9 13.0 13.9 13.6 -0.3 -2.16% 139,620 14.30 14.30 13.40
150 ITD 28.5 24.8 26.6 26.1 -0.5 -1.88% 127,230 1,350 26.60 26.60 26
151 JVC 3.8 3.3 3.5 3.5 0 0% 81,180 2,000 6,000 3.55 3.60 3.48
152 KAC 10.7 9.3 10 9.3 -0.7 -6.80% 6,610 10.15 10.70 9.32
153 KBC 15.5 13.5 14.5 14.5 0 0% 1,388,470 3,360,000 54,200 5,000 14.65 14.65 14.50
154 KDC 40.1 34.9 37.5 38.7 1.2 3.20% 326,090 280,000 3,000 39 39.40 38.70
155 KDH 26 22.6 24.3 24.5 0.2 0.62% 98,420 24.30 25.10 24.30
156 KHA 36.4 31.7 34 35.0 1.0 2.79% 30 20 34.95 34.95 32.50
157 KHP 12 10.5 11.3 11.3 0.1 0.44% 7,430 3,750 1,900 11.25 11.40 11.15
158 KMR 5.0 4.4 4.7 4.9 0.2 3.40% 346,050 4.80 4.90 4.80
159 KPF 8.6 7.4 8 8.1 0.1 1.25% 30,000 8.10 8.10 8.10
160 KSA 1.9 1.7 1.8 1.8 0 0% 781,300 1.81 1.83 1.79
161 KSB 78.8 68.6 73.7 72.7 -1 -1.36% 339,810 50,000 3,210 210 73.70 73.70 72.50
162 KSH 2.2 2.0 2.1 2.2 0.1 4.76% 1,140,330 2.10 2.24 2.08
163 KSS 0 0 0.8 0.8 0 0% 0 0 0 0
164 L10 16.1 14.0 15 15 0 0% 0 15 15 15
165 LAF 13.9 12.1 13 13.0 -0.1 -0.38% 520 12.50 12.95 12.50
166 LBM 39.3 34.2 36.7 37 0.3 0.82% 9,020 60 37.50 37.50 36
167 LCG 9.0 7.8 8.4 8.9 0.5 5.36% 1,240,950 10,000 54,500 8.60 8.90 8.50
168 LCM 1.4 1.2 1.3 1.3 -0.0 -0.76% 29,890 1.35 1.35 1.30
169 LDG 9.8 8.6 9.2 9.4 0.2 2.17% 333,970 10,000 9.20 9.45 9.20
170 LGC 30.1 26.2 28.2 26.2 -2.0 -6.93% 590 26.40 30 26.20
171 LGL 8.2 7.2 7.7 7.6 -0.1 -1.17% 36,140 7.79 7.79 7.16
172 LHG 22.7 19.8 21.3 22.7 1.5 6.82% 306,760 2,550 22.50 22.70 22.10
173 LIX 55.4 48.2 51.8 51.7 -0.1 -0.19% 79,400 15,950 300 51.80 52 51.40
174 LM8 25.7 22.4 24 24 0 0% 2,710 1,780 23.50 24.10 23.20
175 LSS 14.1 12.3 13.2 14.1 0.9 6.82% 1,408,900 1,339,353 5,000 49,770 13.25 14.10 13.20
176 MBB 15.5 13.5 14.5 15.1 0.6 3.79% 3,093,190 700,000 700,000 700,000 14.60 15.30 14.60
177 MCG 2.3 2.0 2.2 2.2 0.1 2.76% 39,530 2.17 2.26 2.16
178 MCP 30.0 26.1 28 28 0 0% 42,140 26.15 28 26.05
179 MDG 10.7 9.3 10 10 0 0% 50 10 10 10
180 MHC 6.3 5.5 5.9 6.2 0.3 5.08% 560,160 70 7,950 5.88 6.31 5.87
181 MSN 47.2 41.1 44.1 45.9 1.8 4.08% 1,131,180 400,000 618,360 160,700 44.40 46.60 44.40
182 MWG 183.7 159.7 171.7 171.8 0.1 0.06% 91,340 173 173 171.10
183 NAF 32.4 28.2 30.3 30.4 0.1 0.17% 111,690 30.30 30.50 30.20
184 NAV 7.5 6.5 7 7 0 0% 0 7 7 7
185 NBB 22 19.2 20.6 20.7 0.1 0.49% 40,380 2,000 20.50 20.80 20.50
186 NCT 94 81.8 87.9 88.2 0.3 0.34% 9,070 1,480 88 89 88
187 NKG 38.4 33.4 35.9 36.5 0.7 1.81% 124,930 35.95 36.50 35.60
188 NLG 28.6 24.9 26.7 26.7 0 0% 505,080 55,950 135,000 26.70 27.10 26.50
189 NNC 79.8 69.4 74.6 75.3 0.7 0.94% 35,420 310 110 74.40 76 74.40
190 NSC 107 93 100 100 0 0% 1,990 530 97.50 101 96.50
191 NT2 32.4 28.2 30.3 31.0 0.7 2.15% 273,560 133,550 63,000 30.50 30.95 30.35
192 NTL 11.5 10 10.8 10.9 0.1 0.93% 513,420 10.80 10.90 10.70
193 NVL 72.3 62.9 67.6 68.8 1.2 1.78% 1,155,350 1,505,420 1,575,530 123,000 67.80 70 67.80
194 NVT 2.2 1.9 2.1 2.1 0 0% 105,610 2.14 2.14 2.06
195 OGC 1.5 1.3 1.4 1.4 0 0% 2,638,940 56,070 1.38 1.39 1.35
196 OPC 42.8 37.2 40 40 0 0% 5,120 40.50 41.50 40
197 PAC 36.9 32.1 34.5 36.1 1.6 4.49% 717,040 198,530 41,900 34.90 36.60 34.90
198 PAN 46.4 40.4 43.4 43.5 0.2 0.35% 2,100 1,400 43.25 43.50 43.25
199 PC1 44.3 38.6 41.4 41.5 0.1 0.24% 274,500 163,650 100 40.80 41.50 40.80
200 PDN 63.6 55.4 59.5 60.5 1 1.68% 550 550 60.50 60.50 60
201 PDR 15.1 13.2 14.2 14.6 0.5 3.18% 858,140 11,000 14.20 14.90 14.20
202 PET 11.4 10.0 10.7 10.7 0 0% 176,160 200 32,000 10.70 10.85 10.70
203 PGC 13.8 12 12.9 12.8 -0.2 -1.16% 22,950 12.90 12.90 12.75
204 PGD 41.7 36.3 39 39.4 0.4 1.03% 30 39.45 39.45 37.75
205 PGI 23.8 20.7 22.2 22.2 0 0% 61,650 10,000 22 22.50 22
206 PHR 32.6 28.4 30.5 29.8 -0.7 -2.30% 475,640 600 30.45 30.45 29.75
207 PIT 7.4 6.4 6.9 7.2 0.3 4.35% 4,620 7 7.33 7
208 PJT 12.0 10.5 11.2 10.9 -0.3 -2.68% 15,770 10,800 11.30 11.30 10.60
209 PNC 12.4 10.8 11.6 10.8 -0.8 -6.90% 10 10.80 10.80 10.80
210 PNJ 81.5 70.9 76.2 76.9 0.7 0.92% 66,420 76.90 76.90 76
211 POM 15.0 13.1 14 13.9 -0.1 -0.71% 26,590 13.70 14 13.50
212 PPC 18.8 16.4 17.6 18.0 0.4 1.99% 246,730 138,810 115,020 17.80 17.95 17.50
213 PPI 2.5 2.2 2.3 2.3 0.0 1.30% 245,260 5,000 2.35 2.35 2.25
214 PTB 151 131.4 141.2 134.4 -6.8 -4.82% 370,120 7,320 100 131.40 138 131.40
215 PTC 5.9 5.1 5.5 5.5 -0.0 -0.18% 21,160 5.55 5.65 5.20
216 PTL 3.0 2.6 2.8 2.7 -0.1 -2.50% 234,280 2.77 2.79 2.69
217 PVD 22.3 19.4 20.8 20.8 0 0% 1,230,520 57,810 49,850 20.70 21.05 20.70
218 PVT 13.9 12.1 13 13.1 0.1 0.38% 942,710 87,000 13.35 13.40 13
219 PXI 3.2 2.8 3.0 3.0 0 0% 10,820 2.99 3.01 2.91
220 PXS 11 9.6 10.3 10.3 0 0% 175,930 10.30 10.40 10.30
221 PXT 3.9 3.4 3.6 3.9 0.3 6.94% 59,680 10 3.84 3.85 3.80
222 QBS 6.0 5.2 5.6 5.7 0.1 2.15% 99,910 5.53 5.80 5.53
223 QCG 4.6 4.0 4.3 4.3 -0.0 -0.46% 5,900 4.40 4.40 4.22
224 RAL 109.1 94.9 102 102 0 0% 13,380 1,650 102 103 101
225 RDP 15.7 13.7 14.7 14.6 -0.1 -0.68% 21,020 14.60 14.80 14.60
226 REE 29.6 25.8 27.7 27.8 0.1 0.36% 876,220 2,230 27.70 28.50 27.60
227 RIC 9.7 8.4 9.1 9.4 0.4 3.97% 200 9.44 9.44 8.55
228 ROS 171.3 148.9 160.1 151.5 -8.6 -5.37% 5,890,690 970 305,760 150 153 150
229 S4A 19.4 16.9 18.1 18.2 0.1 0.55% 6,880 18.50 18.50 18.20
230 SAB 222.5 193.5 208 209 1 0.48% 7,670 1,730 208 209.90 208
231 SAM 9.4 8.1 8.8 9.0 0.2 2.63% 318,960 8.76 9.10 8.76
232 SAV 10.9 9.4 10.2 10.9 0.7 6.90% 54,750 10.30 10.85 10
233 SBA 13.9 12.1 13 13 0 0% 48,780 13 13.10 13
234 SBT 25.6 22.3 24.0 24.0 0 0% 1,181,910 210,060 23.90 23.95 23.75
235 SC5 27.4 23.9 25.6 27 1.4 5.47% 2,580 27 27 27
236 SCD 48.6 42.3 45.4 46 0.6 1.32% 2,910 45.30 46.10 45.30
237 SCR 8.7 7.6 8.2 8.2 0.0 0.49% 2,308,600 3,600 114,000 8.10 8.37 8.10
238 SFC 33.2 28.9 31 28.9 -2.2 -6.94% 40 28.85 28.85 28.85
239 SFG 14.3 12.5 13.4 13.9 0.5 3.73% 221,460 13,000 13.15 14.30 13.15
240 SFI 34 29.6 31.8 31.8 0 0% 60 10 30.80 31.80 30.80
241 SGT 5.4 4.7 5 5.1 0.1 2% 1,490 4.72 5.10 4.72
242 SHA 9.8 8.5 9.1 9.1 -0.0 -0.33% 185,990 3,600 9.13 9.20 9.10
243 SHI 9.0 7.8 8.4 8.5 0.1 1.55% 464,110 13,000 8.50 8.58 8.49
244 SHP 21.2 18.5 19.8 19.8 0 0% 10,000 19.80 19.80 19.80
245 SII 29.1 25.3 27.2 27.1 -0.1 -0.37% 10 27.10 27.10 27.10
246 SJD 27.9 24.3 26.1 26.2 0.1 0.38% 20,550 4,440 26.10 26.20 26
247 SJS 29.1 25.3 27.2 27.7 0.5 1.84% 529,490 2,000 500 27.60 27.70 27.50
248 SKG 79 68.8 73.9 75 1.1 1.49% 78,360 3,640 11,010 73.90 75 72.70
249 SMA 8.1 7.1 7.6 7.7 0.1 0.66% 5,240 7.80 7.80 7.65
250 SMC 28 24.4 26.2 26.7 0.5 1.91% 150,470 26.55 26.90 26
251 SPM 17.6 15.3 16.5 16.6 0.1 0.61% 23,890 600 15.50 16.55 15.50
252 SRC 20 17.4 18.7 18.2 -0.5 -2.67% 84,650 500 18.55 19 18
253 SRF 34 29.6 31.8 32.4 0.6 1.89% 7,500 300 32.90 32.90 31.80
254 SSC 58.5 50.9 54.7 55 0.3 0.55% 13,930 50.90 56.50 50.90
255 SSI 24.3 21.2 22.8 23 0.3 1.10% 3,333,090 125,320 422,960 23.20 23.40 22.90
256 ST8 34.8 30.3 32.5 32.5 0 0% 60 32.05 33.75 32.05
257 STB 11 9.6 10.3 10.6 0.3 2.43% 1,646,200 100,000 3,500 20 10.40 10.60 10.40
258 STG 23 20 21.5 22.3 0.8 3.49% 13,110 1,843,220 21.55 22.70 21.50
259 STK 22.1 19.3 20.7 21.0 0.3 1.45% 2,280 20.95 21 20.95
260 STT 9.6 8.4 9 9 0 0% 0 9 9 9
261 SVC 57.7 50.3 54 54 0 0% 81,340 1,500 53.50 54.90 53.20
262 SVI 48.2 41.9 45 45 0 0% 0 45 45 45
263 SVT 11.1 9.6 10.4 10.4 0 0% 0 76,782 10.35 10.35 10.35
264 SZL 43.3 37.7 40.5 39 -1.5 -3.70% 34,700 100 40.50 40.50 39
265 TAC 76.7 66.7 71.7 76.6 4.9 6.83% 290 72.50 76.60 72.50
266 TBC 24.6 21.4 23 23 0 0% 100 23 23 23
267 TCH 18.9 16.5 17.7 17.9 0.2 1.13% 1,315,030 7,940 17.60 18 17.60
268 TCL 33.7 29.3 31.5 32 0.5 1.59% 4,340 4,180 31.90 32 30.80
269 TCM 23.8 20.7 22.3 22 -0.3 -1.12% 809,640 22.30 22.40 21.75
270 TCO 11.4 10.0 10.7 11 0.3 2.80% 210 10.10 11 10.10
271 TCR 4.6 4 4.3 4.3 0.0 0.23% 79,070 4.33 4.35 4.25
272 TCT 60.8 53 56.9 56.9 0 0% 1,320 57.90 57.90 56.90
273 TDC 7.3 6.3 6.8 6.9 0.1 1.18% 69,530 4,000 6.91 6.91 6.80
274 TDH 14.5 12.7 13.6 14.3 0.7 5.17% 1,494,430 107,500 123,390 13.65 14.25 13.60
275 TDW 26.2 22.8 24.5 24.5 0 0% 0 24.50 24.50 24.50
276 THG 54.2 47.2 50.7 49.3 -1.4 -2.76% 21,740 10 50.50 50.50 49
277 TIC 14.1 12.3 13.2 13.2 0 0% 1,000 220 13.10 13.20 13.10
278 TIE 13.3 11.6 12.4 12.7 0.3 2.42% 20 12.15 12.70 12.15
279 TIP 17.9 15.6 16.8 17.0 0.2 1.19% 400 17.10 17.30 16.95
280 TIX 37.6 32.7 35.1 35.1 0 0% 0 35.10 35.10 35.10
281 TLG 115.5 100.5 108 108 0 0% 400 110 108 108 108
282 TLH 14.6 12.7 13.7 13.9 0.2 1.47% 747,900 13.70 14 13.70
283 TMP 30.5 26.6 28.5 26.6 -1.9 -6.67% 2,000 1,000 27 27 26.60
284 TMS 55.7 48.5 52.1 51 -1.1 -2.11% 21,640 52.10 52.10 51
285 TMT 13.5 11.8 12.7 13.5 0.9 6.72% 95,130 3,890 13 13.50 12.95
286 TNA 58.6 51 54.8 56.5 1.7 3.10% 22,810 54.80 57 54
287 TNC 14.1 12.3 13.2 12.8 -0.4 -3.03% 21,010 4,000 13.10 13.10 12.80
288 TNT 2.4 2.1 2.3 2.3 0.1 2.64% 181,670 40,000 2.28 2.36 2.28
289 TPC 9.8 8.5 9.2 9.2 0.1 0.55% 160 9.20 9.20 9.20
290 TRA 125.7 109.3 117.5 122 4.5 3.83% 13,450 200 120 122.80 120
291 TRC 35.1 30.6 32.8 32.9 0.1 0.15% 58,360 100 33 33 32.50
292 TS4 9.2 8.0 8.6 8.5 -0.1 -1.39% 4,700 8.12 8.50 8.12
293 TSC 2.9 2.6 2.7 2.7 -0.0 -0.36% 305,910 2.75 2.79 2.73
294 TTF 9.3 8.1 8.7 8.1 -0.6 -6.90% 832,950 9.30 9.30 8.10
295 TV1 16.3 14.2 15.2 15.1 -0.2 -0.99% 1,030 15.20 15.20 15.05
296 TVS 9.4 8.2 8.8 8.9 0.1 1.14% 18,210 8.90 8.90 8.86
297 TYA 11.1 9.6 10.4 10.3 -0.1 -0.48% 6,120 910 10.35 10.35 10.10
298 UDC 3.4 3 3.2 3.2 0 0% 46,940 3.30 3.30 3.22
299 UIC 33.2 28.9 31 29 -2 -6.45% 10,190 1,610 31 31 29
300 VAF 13.9 12.1 13 13.7 0.7 5.38% 30 13.80 13.80 12.30
301 VCB 39.6 34.5 37 37.6 0.6 1.49% 1,083,060 1,900 154,550 37.40 37.90 37.40
302 VCF 171.4 149 160.2 170 9.8 6.12% 30 170 170 170
303 VDS 8.5 7.1 7.8 8.1 0.3 3.85% 5,200 7.90 8.10 7.90
304 VFG 81.2 70.6 75.9 76.5 0.6 0.79% 7,010 550 78 78 75.80
305 VHC 56.1 48.9 52.5 52.5 0 0% 115,630 40,000 129,940 56,000 52.10 52.70 51.80
306 VHG 2.3 2.0 2.2 2.2 0 0% 1,169,550 2.18 2.19 2.17
307 VIC 46.9 40.8 43.8 43.3 -0.5 -1.14% 1,170,670 42,520 126,990 44.30 44.50 43.30
308 VID 4.4 3.8 4.1 4.3 0.2 4.63% 20 240,380 4 4.29 4
309 VIP 7.8 6.8 7.3 7.5 0.2 2.32% 88,150 1,000 7.50 7.50 7.35
310 VIS 25.2 22.0 23.6 24 0.5 1.91% 100,950 24 24 23.55
311 VJC 125.7 109.3 117.5 125.7 8.2 6.98% 307,470 56,830 34,900 120 125.70 118.50
312 VMD 34 29.6 31.8 31.8 0 0% 0 31.80 31.80 31.80
313 VND 14.9 12.3 13.6 14.1 0.5 3.68% 729,083 70,100 200,000 13.80 14.20 13.70
314 VNE 9.4 8.2 8.8 8.5 -0.3 -3.41% 267,060 25,100 8.72 8.72 8.50
315 VNG 11.2 9.8 10.5 10.4 -0.1 -0.95% 55,280 10.50 10.50 10
316 VNL 26.2 22.8 24.5 24.5 0 0% 4,390 4,030 4,390 24.90 24.90 24.50
317 VNM 143.3 124.7 134 133.9 -0.1 -0.07% 730,260 932,150 1,366,620 942,320 133.20 134.80 132.40
318 VNS 32 27.9 30.0 28.7 -1.3 -4.17% 29,790 10 8,000 29.95 29.95 28.50
319 VOS 1.2 1.1 1.2 1.1 -0.1 -4.31% 197,260 1.17 1.17 1.08
320 VPH 14.9 13.0 13.9 14.8 0.9 6.47% 1,420,750 2,000 59,000 14.40 14.85 14
321 VPK 14.4 12.6 13.5 13.3 -0.2 -1.48% 170 13 13.50 13
322 VPS 23.2 20.2 21.7 21.4 -0.3 -1.38% 970 21.45 21.45 21.40
323 VRC 18.7 16.3 17.5 18 0.5 2.86% 120,110 18.35 18.35 17.60
324 VSC 60.7 52.9 56.8 57.2 0.4 0.70% 83,150 630 57 57.70 56.90
325 VSH 17 14.8 15.9 15.9 0 0% 38,540 30,000 10 15.90 15.90 15.75
326 VSI 15.2 13.3 14.2 14.1 -0.1 -0.70% 9,750 14.20 14.20 13.90
327 VTB 16.9 14.7 15.8 15.6 -0.2 -1.27% 12,170 390 16 16.20 15.40
328 VTO 8.9 7.8 8.4 8.5 0.1 1.68% 95,500 8.31 8.51 8.31

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