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 17.1 14.9 16 16 0 0% 1,612,240 145,040 6,000 16 16.20 16
2 AAM 13.2 11.5 12.3 12.2 -0.1 -0.81% 1,020 11.50 12.20 11.50
3 ABT 36.9 32.1 34.5 35.1 0.6 1.74% 820 34.60 35.10 34.60
4 ACC 19.3 16.8 18 19 1 5.56% 110 2,340,000 60 19 19.10 18.10
5 ACL 37 32.2 34.6 34.5 -0.1 -0.29% 2,740 100 34.60 34.70 34.05
6 ADS 11.7 10.2 10.9 10.9 -0.1 -0.46% 4,630 11 11 10.80
7 AGF 3.3 2.9 3.1 2.9 -0.2 -6.45% 1,830 3.10 3.10 2.90
8 AGM 11.1 9.7 10.4 10 -0.4 -3.85% 13,870 10 10 9.95
9 AGR 4.9 4.3 4.6 4.5 -0.1 -2.18% 559,120 12,000 4.60 4.64 4.48
10 AMD 1.7 1.5 1.6 1.5 -0.0 -0.65% 340,440 300 1.56 1.56 1.54
11 ANV 26.4 23 24.7 25 0.3 1.21% 431,170 25 25.20 24.90
12 APC 23.9 20.8 22.4 22.2 -0.2 -0.89% 4,550 250 22.35 22.60 21.90
13 APG 10.1 8.8 9.5 9.9 0.5 4.76% 891,150 9.45 9.90 9.10
14 ASM 7.7 6.7 7.2 7.6 0.5 6.28% 5,404,160 103,980 20,700 7.50 7.66 7.38
15 ASP 8.6 7.5 8.0 8.1 0.0 0.50% 38,130 150 8.01 8.15 7.96
16 AST 75.9 66.1 71 71.1 0.1 0.14% 58,310 5,200 71.20 72 71
17 ATG 1.1 0.9 1.0 1 0.0 1.01% 25,040 0.99 1.01 0.99
18 BBC 68.6 59.8 64.2 64.2 0 0% 0 64.20 64.20 64.20
19 BCE 7.3 6.3 6.8 6.8 -0.0 -0.15% 12,890 6.76 6.80 6.68
20 BCG 9.1 7.9 8.5 8.9 0.4 4.46% 1,488,010 10,000 8.53 8.90 8.45
21 BFC 15.8 13.8 14.8 14.9 0.2 1.02% 8,680 2,450 14.80 14.90 14.75
22 BHN 84.5 73.5 79 78.8 -0.2 -0.25% 1,130 78.50 79 78.50
23 BIC 25.9 22.6 24.2 24.2 0 0% 500 500 24.20 24.20 24.20
24 BID 43.7 38.0 40.8 40 -0.8 -1.96% 2,204,400 47,590 338,500 40.80 41.10 39.80
25 BMC 18 15.7 16.9 16.5 -0.4 -2.37% 11,800 760 1,700 16.85 16.85 16.45
26 BMI 26.3 22.9 24.6 24.6 0 0% 776,620 16,890 238,500 24.60 24.60 24
27 BMP 56.7 49.3 53 52.8 -0.2 -0.38% 137,490 29,090 11,000 53.10 53.50 52.40
28 BRC 11.4 10.0 10.7 10.7 0 0% 0 10.70 10.70 10.70
29 BSI 7.5 6.6 7.1 7.1 0.1 0.71% 4,970 2,070 7.10 7.12 7.09
30 BTP 13.2 11.5 12.3 12.4 0.1 0.41% 550 12.35 12.35 12.30
31 BTT 37.1 32.3 35.2 35.2 0 0% 0 35.20 35.20 35.20
32 BVH 78.8 68.6 73.7 72 -1.7 -2.31% 1,437,250 22,000 27,850 1,388,480 73.30 73.50 72
33 BWE 27.8 24.2 26 26.7 0.7 2.50% 327,240 39,440 26 26.70 25.95
34 C32 23.8 20.7 22.2 22 -0.2 -0.90% 32,600 10 7,500 22.10 22.40 22
35 C47 14.2 12.4 13.3 13.0 -0.4 -2.63% 6,210 12.40 13.25 12.40
36 CAV 55.9 48.7 52.3 52.2 -0.1 -0.19% 1,160 60 52.10 52.20 52
37 CCI 14.6 12.7 13.6 14.5 0.9 6.62% 1,950 14.50 14.50 13.60
38 CCL 11.1 9.6 10.4 10.2 -0.2 -1.45% 135,980 1,100 10.40 10.45 10.15
39 CDC 16.1 14.0 15 15 0 0% 0 15 15 15
40 CEE 16.7 14.6 15.7 15.7 0 0% 1,350 15.70 16.05 15.65
41 CHP 21.9 19.1 20.5 20.5 0.1 0.24% 2,400 20.60 20.60 20.50
42 CIG 2.2 2.0 2.1 2.1 0 0% 2,930 2.06 2.10 1.96
43 CII 22 19.2 20.6 20.3 -0.3 -1.46% 2,385,140 1,180,000 330 2,053,360 20.60 20.60 20.30
44 CLC 37.7 32.8 35.2 35.2 -0.1 -0.14% 3,750 50 32.75 35.15 32.75
45 CLG 2.0 1.8 1.9 1.9 -0.0 -1.60% 410 10 1.88 1.88 1.84
46 CLL 31 27 29 29 0 0% 0 29 29 29
47 CLW 22.5 19.6 21 22 1 4.76% 1,000 22 22 22
48 CMG 41.0 35.7 38.3 37.4 -0.9 -2.35% 47,000 2,830 19,950 38.40 38.40 37.30
49 CMV 10.7 9.3 10 10 0 0% 0 10 10 10
50 CMX 30.5 26.6 28.5 28 -0.5 -1.75% 19,100 360 28 28.30 27.25
51 CNG 24.6 21.4 23 22.9 -0.1 -0.43% 31,060 580 23 23.20 22.90
52 COM 60.9 53.1 57 57 0 0% 0 57 57 57
53 CRC 17.3 15.1 16.2 16.4 0.2 0.93% 58,580 16.25 16.35 16.05
54 CRE 26.4 23 24.7 24.7 -0.1 -0.20% 189,320 80,000 50,500 24.80 24.90 24.60
55 CSM 16.1 14.0 15 15.1 0.1 0.67% 79,480 15 15.10 14.80
56 CSV 24.8 21.6 23.2 23.1 -0.1 -0.43% 80,530 300 44,830 23.20 23.50 23.05
57 CTD 103.7 90.3 97 98.1 1.1 1.13% 35,520 110 560 98 98.80 97.30
58 CTF 21.9 19.1 20.5 20.5 -0.1 -0.24% 72,120 20.45 20.45 20
59 CTG 22.7 19.8 21.3 21.1 -0.2 -0.71% 1,829,910 500,000 4,000 21.25 21.30 21.05
60 CTI 24.4 21.3 22.8 24 1.2 5.26% 1,889,400 292,000 22.75 24 22.75
61 CTS 9.0 7.8 8.4 8.4 0 0% 57,560 5,000 8.39 8.40 8.30
62 CVT 22.1 19.3 20.7 20.5 -0.2 -0.97% 210,110 190,000 20.90 20.90 20.50
63 D2D 75.8 66 70.9 69.7 -1.2 -1.69% 129,640 41,780 70.90 70.90 69.70
64 DAG 7.1 6.2 6.6 6.6 0 0% 74,190 6.71 6.71 6.18
65 DAH 10.5 9.1 9.8 10.0 0.2 1.84% 117,250 9.80 9.99 9.70
66 DAT 17.9 15.6 16.8 16.8 0 0% 0 16.75 16.75 16.75
67 DBC 24.1 21.0 22.5 22.7 0.2 0.89% 24,590 22.60 22.70 22.50
68 DBD 55.9 48.7 52.3 52.8 0.5 0.96% 208,600 53 53.50 52.20
69 DCL 18.2 15.9 17 17.4 0.4 2.06% 35,690 17 17.40 16.80
70 DCM 9.3 8.1 8.7 8.6 -0.1 -0.69% 807,800 10,000 102,500 8.67 8.69 8.57
71 DGW 25.7 22.4 24 24.6 0.6 2.50% 1,682,780 450 50,000 24.15 24.85 24.10
72 DHA 33.0 28.7 30.8 31 0.2 0.65% 950 40 400 29.65 31.40 29.65
73 DHC 37.2 32.4 34.8 34.8 0.1 0.14% 108,950 4,000 34.80 35.50 34.70
74 DHG 97.3 84.7 91 91.2 0.2 0.22% 2,880 500 91.50 91.50 91.20
75 DHM 4.6 4 4.3 4.4 0.1 2.33% 22,980 4 4.40 4
76 DIC 2.7 2.3 2.5 2.7 0.2 5.98% 14,830 2.55 2.66 2.52
77 DIG 15 13.1 14.1 13.6 -0.5 -3.20% 547,830 10 5,000 14.05 14.10 13.60
78 DLG 1.7 1.5 1.6 1.6 -0.0 -0.64% 701,750 5,000 1.57 1.57 1.54
79 DMC 72.9 63.5 68.2 69.9 1.7 2.49% 20 69.90 69.90 69.90
80 DPG 46 40 43 42.5 -0.5 -1.16% 182,670 630 43 43 42.05
81 DPM 14.1 12.3 13.2 13.3 0.2 1.14% 246,120 7,730 83,600 13.15 13.35 13.15
82 DPR 40.3 35.1 37.7 37.7 0 0% 129,720 1,010 88,400 38.10 38.10 37.65
83 DQC 19.3 16.8 18 18.1 0.1 0.28% 16,790 17.90 18.15 17.90
84 DRC 25.4 22.1 23.7 24.1 0.4 1.69% 443,310 118,530 30,320 23.70 24.10 23.45
85 DRH 8.1 7.1 7.6 7.6 0.0 0.26% 239,000 16,700 7.75 7.75 7.56
86 DRL 57.7 50.3 54 56 2 3.70% 280 54.50 56 54.50
87 DSN 62.5 54.5 58.5 58.6 0.1 0.17% 1,290 320 58.30 58.70 58.30
88 DTA 6.1 5.3 5.7 5.7 0.0 0.71% 130 5.69 5.99 5.69
89 DTL 28.8 25.1 27.0 26 -1.0 -3.53% 280 180 25.10 28.40 25.10
90 DTT 12.8 11.2 12 12 0 0% 0 12 12 12
91 DVP 46 40 43 43.2 0.2 0.47% 29,560 3,720 43 43.50 42.50
92 DXG 18.6 16.2 17.4 16.9 -0.5 -2.87% 3,142,950 700,000 833,940 377,030 17.40 17.40 16.90
93 DXV 3.2 2.8 3 3.2 0.2 6.67% 10,000 3.10 3.20 3
94 E1VFVN30 16.3 14.2 15.2 15.3 0.1 0.33% 737,010 1,170,000 364,990 381,080 15.28 15.30 15.22
95 EIB 18.0 15.7 16.8 16.8 0 0% 46,760 5,967,600 16.60 16.90 16.55
96 ELC 6.7 5.9 6.3 6.3 0 0% 16,620 10,700 6.30 6.30 6.20
97 EMC 15.9 13.9 14.9 15.8 0.9 6.04% 30 13.90 15.80 13.90
98 EVE 12.7 11.1 11.9 11.9 0 0% 2,170 720 11.80 11.85 11.45
99 EVG 2.8 2.4 2.6 2.6 0.0 0.77% 425,470 2.60 2.67 2.60
100 FCM 7.5 6.5 7.0 7 0.0 0.14% 9,400 6.80 7 6.63
101 FCN 12.9 11.3 12.1 11.9 -0.2 -1.24% 123,550 12.10 12.10 11.90
102 FDC 14.1 12.3 13.2 13 -0.2 -1.52% 15,510 10,700 13 13.10 12.75
103 FIR 44.8 39.0 41.9 42.2 0.4 0.84% 45,260 41.90 42.30 41.90
104 FIT 3.7 3.3 3.5 3.5 0.0 0.29% 85,900 8,100 2,000 3.48 3.50 3.44
105 FLC 3.9 3.4 3.6 3.6 -0.0 -0.55% 2,273,030 166,920 50,450 876,400 3.64 3.64 3.61
106 FMC 28.9 25.2 27 26.8 -0.2 -0.74% 56,160 3,290 450 27 27.05 26.70
107 FPT 61.8 53.8 57.8 58.2 0.4 0.69% 1,396,120 640 2,000 57.70 58.80 57.60
108 FRT 50.2 43.7 47.0 47.4 0.5 0.96% 58,800 11,100 8,390 47.10 47.40 46.95
109 FTM 4.3 3.7 4.0 3.7 -0.3 -6.78% 270,240 14,330 3.71 3.71 3.71
110 FTS 13.3 11.6 12.5 12.4 -0.1 -0.40% 29,210 1,000 12.30 12.45 12.25
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 7.6 6.6 7.1 7 -0.1 -1.41% 100 7 7 7
114 FUESSV50 14.1 12.3 13.2 13.3 0.1 0.38% 62,580 30,850 13.20 13.25 13.20
115 GAB 12.0 10.5 11.2 11.3 0.1 0.45% 151,380 11.35 11.35 10.60
116 GAS 111 96.6 103.8 102.8 -1 -0.96% 276,350 470 82,770 103.80 104.70 102.60
117 GDT 37.9 33.0 35.4 34.9 -0.5 -1.41% 9,000 120 6,280 35.20 35.40 34.90
118 GEG 30.0 26.1 28 28 0 0% 504,060 9,000 28 28.10 27.70
119 GEX 24 20.9 22.5 22.6 0.2 0.67% 385,260 3,544,562 179,890 16,220 22.60 22.70 22.50
120 GIL 22.3 19.4 20.8 20.5 -0.3 -1.44% 6,060 20.80 20.85 20.50
121 GMC 27.4 23.9 25.6 25.6 0 0% 4,010 150 25.50 25.60 25
122 GMD 29.2 25.4 27.3 27.5 0.2 0.55% 539,640 27.20 27.55 27.15
123 GSP 14.8 12.9 13.9 13.9 0.1 0.36% 200 10 14.50 14.50 13.90
124 GTA 13.2 11.5 12.4 12.4 0.1 0.40% 150 100 12.30 12.85 12.30
125 GTN 20.7 18.0 19.3 19.1 -0.2 -1.04% 102,150 19.30 19.35 19.10
126 HAG 4.8 4.2 4.5 4.5 -0.1 -1.33% 2,007,120 4.53 4.53 4.46
127 HAH 15.7 13.7 14.7 14.8 0.1 0.34% 306,800 14.95 14.95 14.60
128 HAI 1.7 1.5 1.6 1.6 -0.0 -0.62% 240,740 1.62 1.63 1.60
129 HAP 3.6 3.1 3.4 3.4 0.0 0.30% 320 200 3.33 3.38 3.33
130 HAR 4.0 3.5 3.7 3.7 0 0% 343,350 3.70 3.77 3.67
131 HAS 8.8 7.6 8.2 8 -0.2 -2.44% 10 8 8 8
132 HAX 20.8 18.1 19.5 19.5 0.1 0.26% 33,700 19.45 19.70 19.05
133 HBC 15.4 13.4 14.4 14.1 -0.3 -2.09% 1,617,920 200,920 14.35 14.40 14.05
134 HCD 3.6 3.2 3.4 3.5 0.1 2.94% 102,470 3.39 3.62 3.38
135 HCM 25.3 22.0 23.6 23.4 -0.2 -0.85% 783,970 50,200 18,750 23.50 23.70 23.40
136 HDB 28.2 24.6 26.4 26.4 0 0% 1,212,560 7,800 221,280 26.35 26.50 26.30
137 HDC 23.3 20.3 21.8 22.0 0.2 0.69% 398,050 21.85 22.40 21.85
138 HDG 37 32.2 34.6 34.2 -0.4 -1.16% 309,610 3,700 34.70 34.70 34
139 HHS 3.4 2.9 3.2 3.2 0 0% 425,090 3.19 3.22 3.15
140 HID 2.2 1.9 2.0 2.1 0.1 3.96% 84,480 2.02 2.15 2.02
141 HII 12.1 10.6 11.4 11.5 0.2 1.32% 181,420 11.30 11.65 11.30
142 HMC 15.6 13.6 14.6 14.5 -0.1 -0.34% 38,210 14.60 14.65 14.50
143 HNG 17.7 15.4 16.5 16.3 -0.2 -1.21% 313,600 16.50 16.60 16.30
144 HOT 37 32.2 34.6 34.6 0 0% 0 34.60 34.60 34.60
145 HPG 24.6 21.4 23.0 22.7 -0.3 -1.31% 5,099,340 1,362,110 1,997,980 1,630,150 22.95 22.95 22.55
146 HPX 28.2 24.6 26.4 26.3 -0.1 -0.19% 404,560 26.15 26.30 26.10
147 HQC 1.3 1.2 1.2 1.2 0 0% 1,280,450 1.22 1.24 1.22
148 HRC 53.5 46.5 50 50 0 0% 0 50 50 50
149 HSG 6.9 6.0 6.5 6.6 0.1 2% 3,922,210 360,250 6.49 6.75 6.49
150 HSL 8.6 7.5 8.0 8 -0.0 -0.50% 88,600 13,930 8.04 8.04 7.55
151 HT1 16.7 14.6 15.6 15.6 0 0% 12,220 1,500 15.45 15.60 15.45
152 HTI 12.3 10.7 11.5 11.8 0.3 2.61% 30 11.30 11.80 11.30
153 HTL 19.4 16.9 18.2 17.2 -1 -5.51% 2,060 17.15 17.15 17.15
154 HTN 20.8 18.1 19.4 19.4 0 0% 56,620 30,000 19.35 19.45 19.30
155 HTT 1.6 1.4 1.5 1.5 0 0% 2,580 1.50 1.53 1.50
156 HTV 16.9 14.7 15.8 15.6 -0.2 -0.95% 1,230 15.75 15.75 15.60
157 HU1 9.4 8.2 8.8 9.1 0.3 3.41% 99,000 8.60 9.10 8.60
158 HU3 9.4 8.1 8.8 8.6 -0.2 -2.17% 2,010 8.32 8.80 8.32
159 HUB 24.1 21 22.6 23 0.5 2% 1,210 23 23 22.60
160 HVG 3.1 2.7 2.9 2.9 -0.0 -0.69% 153,530 80 2.87 2.90 2.81
161 HVH 21.8 19.0 20.4 20.3 -0.1 -0.49% 176,780 20.35 20.40 20.20
162 HVN 36.3 31.6 33.9 33.4 -0.6 -1.62% 383,340 260,000 400 27,390 33.90 34 33.30
163 HVX 3.1 2.7 2.9 2.9 0 0% 60 2.94 2.94 2.94
164 IBC 21.5 18.7 20.1 20.2 0.1 0.50% 136,700 29,460 20.10 20.20 19.80
165 IDI 7.7 6.7 7.2 7.5 0.3 4.15% 2,157,780 518,000 7.60 7.66 7.43
166 IJC 16.1 14.0 15 15 0 0% 421,660 2,000 14.90 15.05 14.85
167 ILB 20.8 18.1 19.4 19 -0.4 -2.06% 9,710 19.40 19.40 18.80
168 IMP 51.3 44.7 48 47.8 -0.2 -0.42% 13,220 9,850 48 48 47.80
169 ITA 3.3 2.9 3.1 3.2 0.1 2.91% 1,869,940 3.10 3.21 3.09
170 ITC 18.7 16.3 17.5 17.3 -0.2 -0.86% 41,370 70 17.45 17.50 17.25
171 ITD 12.6 11 11.8 11.7 -0.1 -0.85% 133,500 11.70 11.75 11.70
172 JVC 3.3 2.9 3.1 3.1 0 0% 85,900 690 3.09 3.11 3.09
173 KBC 16.4 14.3 15.3 15 -0.3 -1.96% 2,655,390 700,050 1,014,080 15.25 15.35 15
174 KDC 21.9 19.1 20.5 20.5 0 0% 85,890 100,000 7,700 20.50 20.90 20.40
175 KDH 27.2 23.7 25.4 25.1 -0.3 -1.18% 173,820 14,060 25.30 25.60 25.10
176 KHP 10.6 9.3 10.0 9.6 -0.4 -3.52% 2,050 2,020 9.40 9.60 9.40
177 KMR 2.7 2.4 2.6 2.5 -0.1 -1.95% 19,140 2.55 2.56 2.52
178 KOS 28.5 24.8 26.6 26.4 -0.2 -0.75% 92,840 26.60 26.80 26.10
179 KPF 30.0 26.1 28 28.5 0.5 1.79% 4,070 26.50 28.50 26.50
180 KSB 23.9 20.8 22.3 22.2 -0.1 -0.45% 251,870 10,000 22.30 22.40 22.05
181 L10 14.2 12.4 13.3 14.2 0.9 6.77% 10 14.20 14.20 14.20
182 LAF 8.5 7.4 8.0 7.5 -0.5 -6.63% 1,010 7.90 7.90 7.46
183 LBM 35.5 30.9 33.2 33.2 0 0% 1,140 40 30.90 33.20 30.85
184 LCG 10.0 8.7 9.3 9.2 -0.1 -1.40% 372,490 7,000 9.29 9.34 9.16
185 LCM 0 0 0.7 0.7 0 0% 1,330 0.63 0.65 0.62
186 LDG 10.9 9.4 10.2 10.3 0.1 0.99% 1,825,850 2,850 4,200 10.15 10.35 10.05
187 LEC 17.7 15.4 16.5 16.6 0.1 0.61% 1,110 17.40 17.40 15.50
188 LGC 39.1 34.0 36.5 39.1 2.6 6.99% 20 39.05 39.05 39.05
189 LGL 12 10.5 11.3 10.5 -0.8 -6.67% 1,006,020 158,940 11.25 11.25 10.50
190 LHG 18.2 15.9 17 16.8 -0.3 -1.47% 623,150 10,000 159,050 17 17.10 16.65
191 LIX 44.1 38.4 41.2 41.2 0 0% 820 41.40 41.40 41
192 LM8 25.9 22.6 24.2 24.2 0 0% 0 24.20 24.20 24.20
193 LMH 17.5 15.3 16.4 16.7 0.3 1.52% 291,090 65,000 16.35 16.65 16.35
194 LSS 5.4 4.7 5.1 5.0 -0.1 -2.36% 2,970 750 4.95 5.08 4.95
195 MBB 23.5 20.5 22 22.1 0.1 0.23% 4,001,720 95,200 22 22.25 22
196 MCG 1.9 1.6 1.8 1.8 0.1 4.57% 1,850 1.80 1.83 1.80
197 MCP 21.3 18.6 19.9 18.6 -1.3 -6.53% 2,510 19 20.90 18.60
198 MDG 12.8 11.2 12 12 0 0% 0 12 12 12
199 MHC 4.3 3.8 4.1 4.1 -0.0 -0.25% 7,430 1,020 3.98 4.06 3.96
200 MSH 59.5 51.9 55.7 55.8 0.1 0.18% 22,350 55.70 56 55.70
201 MSN 85.8 74.6 80.2 80.2 0 0% 816,210 611,860 558,620 80.10 80.20 79.10
202 MWG 133.9 116.5 125.2 126.5 1.3 1.04% 626,230 108,330 125.90 127.80 124
203 NAF 23.4 20.4 21.9 21.4 -0.5 -2.28% 107,220 21.50 21.90 21
204 NAV 8.9 7.7 8.3 8.3 0 0% 12,000 11,950 8.30 8.30 8.30
205 NBB 22.3 19.4 20.9 21.7 0.9 4.08% 656,660 21 21.95 20.50
206 NCT 78.5 68.3 73.4 73.3 -0.1 -0.14% 8,350 73.90 73.90 73.10
207 NKG 6.1 5.3 5.7 5.8 0.1 1.22% 328,310 5,100 180,270 5.73 5.90 5.73
208 NLG 30.4 26.5 28.4 28.1 -0.4 -1.23% 567,460 610,000 28.40 28.50 28.05
209 NNC 53.5 46.5 50 49.1 -0.9 -1.80% 11,130 130 50.90 50.90 49.10
210 NSC 90.3 78.5 84.4 84.4 0 0% 2,700 2,690 82.90 84.40 82.40
211 NT2 26.2 22.8 24.5 23.6 -0.9 -3.48% 4,619,110 63,000 4,477,420 24.45 24.45 23.60
212 NTL 24.6 21.4 23 23 0 0% 116,620 64,020 23 23.10 22.90
213 NVL 67.6 58.8 63.2 61.6 -1.6 -2.53% 838,140 836,070 39,700 680,980 63.50 63.50 61.60
214 NVT 9.5 8.2 8.9 8.9 0 0% 4,330 9.15 9.15 8.85
215 OGC 4.3 3.8 4.0 4.0 0 0% 1,544,860 472,000 4.04 4.12 3.96
216 OPC 53.5 46.5 50 49 -1 -2% 170 52 52 47
217 PAC 30.4 26.5 28.4 28.7 0.3 1.06% 26,300 28.40 28.70 28.20
218 PAN 31 27 29 29 0 0% 3,560 29.20 29.20 28.80
219 PC1 22.5 19.6 21 20.8 -0.2 -0.95% 226,470 26,820 50,000 21 21.05 20.70
220 PDN 77.5 67.5 72.5 70 -2.5 -3.45% 440 72.50 72.50 70
221 PDR 28.3 24.6 26.5 26 -0.5 -1.70% 1,799,690 154,100 26.45 26.45 26
222 PET 8.1 7.1 7.6 7.6 -0.0 -0.26% 33,340 5,000 7.58 7.64 7.56
223 PGC 15.2 13.3 14.2 14.2 0 0% 2,750 280 1,750 14.45 14.45 13.90
224 PGD 34.2 29.8 32 32.9 0.9 2.81% 115,170 112,000 32 33 30.55
225 PGI 19.2 16.7 17.9 17.9 0 0% 0 17.90 17.90 17.90
226 PHC 14.2 12.4 13.3 13.1 -0.3 -1.88% 394,850 63,800 13.40 13.40 13
227 PHR 59.3 51.7 55.5 54.3 -1.2 -2.16% 320,090 8,500 38,000 55.20 55.80 54.30
228 PIT 4.9 4.3 4.6 4.3 -0.3 -6.58% 3,410 4.26 4.27 4.26
229 PJT 12.2 10.7 11.4 11.4 0 0% 0 11.40 11.40 11.40
230 PLP 13.2 11.5 12.3 12 -0.3 -2.44% 205,430 12 12.40 11.65
231 PLX 65.3 56.9 61.1 61.2 0.1 0.16% 312,880 30,000 164,490 61.10 61.50 61.10
232 PME 56.7 49.3 53 53.5 0.5 0.94% 30,690 51.50 54 51.50
233 PMG 20.5 17.9 19.2 19.2 0 0% 6,220 19.15 19.15 19.15
234 PNC 15.0 13.1 14 14 0 0% 0 14 14 14
235 PNJ 88.4 77 82.7 83.8 1.1 1.33% 921,660 1,000,000 7,000 82.70 84.50 82.70
236 POM 6.7 5.9 6.3 6.3 0 0% 7,770 6.30 6.30 6.29
237 POW 13.6 11.9 12.7 12.6 -0.2 -1.18% 1,311,040 96,860 1,013,370 12.75 12.75 12.55
238 PPC 26.3 22.9 24.6 25 0.4 1.63% 418,290 76,200 99,390 24.80 25.05 24.65
239 PTB 73.2 63.8 68.5 68.2 -0.3 -0.44% 72,190 68.50 69 68.20
240 PTC 6.5 5.6 6.1 5.7 -0.4 -5.79% 2,070 5.70 5.70 5.70
241 PTL 4.1 3.5 3.8 4.0 0.2 4.22% 13,960 3.79 3.95 3.79
242 PVD 19.4 16.9 18.1 18.2 0.1 0.55% 2,268,270 242,670 531,970 18.25 18.45 18.10
243 PVT 19.0 16.6 17.8 17.8 0.1 0.28% 740,080 227,100 160,000 17.80 18.25 17.80
244 PXI 2.5 2.1 2.3 2.3 0 0% 0 2.29 2.29 2.29
245 PXS 5.2 4.6 4.9 4.9 -0.0 -0.20% 42,560 5 5.01 4.89
246 PXT 1.3 1.1 1.2 1.2 -0.0 -0.83% 9,780 1.20 1.20 1.19
247 QBS 3.3 2.9 3.1 3 -0.1 -3.54% 79,320 3.11 3.12 3
248 QCG 5.1 4.4 4.7 4.6 -0.1 -2.74% 182,480 63,600 4.71 4.71 4.61
249 RAL 81.8 71.2 76.5 77.1 0.6 0.78% 2,620 990 77.70 77.80 76.50
250 RDP 9.5 8.3 8.9 8.9 0.0 0.11% 6,440 6,400 9.20 9.20 8.90
251 REE 39.8 34.6 37.2 38.8 1.6 4.30% 3,383,740 37.15 39 37.15
252 RIC 5.9 5.1 5.5 5.1 -0.4 -6.75% 330 5.10 5.11 5.10
253 ROS 28.7 25.0 26.8 26.8 0 0% 18,804,460 1,250,000 30,210 337,860 26.70 26.80 26.15
254 S4A 30.4 26.5 28.4 28.4 0 0% 0 28.40 28.40 28.40
255 SAB 283.6 246.6 265.1 267 1.9 0.72% 24,960 20,000 21,110 13,140 265.30 267.90 265
256 SAM 8.4 7.3 7.9 7.9 0.1 0.64% 93,740 890,000 7.90 7.90 7.80
257 SAV 9.6 8.4 9.0 9 0.0 0.11% 6,620 8.68 9 8.68
258 SBA 15.8 13.8 14.8 14.7 -0.1 -0.68% 11,300 14.75 14.75 14.60
259 SBT 19.1 16.7 17.9 18.0 0.1 0.56% 2,362,150 1,244,660 608,840 17.85 17.95 17.80
260 SBV 8.5 7.4 8.0 8.0 -0.0 -0.13% 1,070 7.80 7.99 7.80
261 SC5 25.7 22.4 24 23.9 -0.1 -0.42% 130 24 24 23.90
262 SCD 32.8 28.6 30.7 30.7 0 0% 200 30.70 30.70 30.70
263 SCR 7.2 6.3 6.7 6.7 -0.0 -0.45% 2,600,240 485,600 10,000 6.71 6.72 6.64
264 SCS 177.6 154.4 166 165.4 -0.6 -0.36% 12,590 7,500 165 165.50 164.50
265 SFC 24.3 21.2 22.7 22.7 0 0% 0 22.70 22.70 22.70
266 SFG 7.4 6.5 7.0 6.9 -0.1 -1.29% 14,840 6.95 7.10 6.86
267 SFI 25.1 21.9 23.5 23.4 -0.2 -0.64% 4,030 10 23.35 23.35 23
268 SGN 91.9 79.9 85.9 88.8 2.9 3.38% 3,200 86 88.80 86
269 SGR 17.8 15.5 18.1 17.8 -0.4 -1.93% 4,970 16.10 17.75 16.10
270 SGT 6.0 5.2 5.6 5.6 0 0% 13,500 6,000 2,960 5.97 5.97 5.62
271 SHA 6.2 5.4 5.8 5.8 0 0% 8,500 5.80 5.85 5.65
272 SHI 10.1 8.8 9.5 9.5 -0.0 -0.32% 45,190 1,928,860 9.50 9.50 9.40
273 SHP 23.6 20.6 22.1 21.6 -0.5 -2.26% 4,110 40 21.75 21.75 21.60
274 SII 20.2 17.6 18.9 19.1 0.2 1.06% 10 19.05 19.05 19.05
275 SJD 21.6 18.8 20.2 20.2 0 0% 11,610 300 6,010 20.15 20.20 20.10
276 SJF 2.7 2.4 2.6 2.7 0.2 6.67% 170,300 2.72 2.72 2.72
277 SJS 17.9 15.6 16.8 16.5 -0.3 -1.49% 72,940 17 17 16.40
278 SKG 12.0 10.5 11.2 11.2 0 0% 36,140 100 11.20 11.25 11.15
279 SMA 15.2 13.3 14.2 14 -0.2 -1.41% 12,510 15.15 15.15 14
280 SMB 39.7 34.6 37.1 37.2 0.1 0.27% 29,890 2,000 37.10 37.50 37.10
281 SMC 13.2 11.5 12.3 12 -0.3 -2.44% 23,060 10,310 12 12 11.60
282 SPM 13.8 12 12.9 12 -0.9 -6.98% 1,310 12 12.45 12
283 SRC 24.9 21.7 23.3 23 -0.3 -1.08% 6,260 22.95 23.25 22.90
284 SRF 15.8 13.8 14.8 15.1 0.3 2.03% 4,100 14.30 15.10 14.30
285 SSC 81.3 70.7 76 78.5 2.5 3.29% 10 78.50 78.50 78.50
286 SSI 23.3 20.3 21.8 21.5 -0.3 -1.38% 3,372,950 84,090 1,846,160 21.80 21.80 21.35
287 ST8 18.2 15.9 17 17 0 0% 0 17 17 17
288 STB 11.3 9.8 10.6 10.4 -0.2 -1.90% 3,594,730 28,300 1,419,800 10.60 10.60 10.35
289 STG 14.2 12.4 13.3 13.2 -0.1 -0.75% 3,350 50 13.30 13.30 12.60
290 STK 22 19.2 20.6 20.7 0.1 0.24% 24,140 20.80 20.80 20.60
291 SVC 41.2 35.9 38.5 38.9 0.4 1.04% 230 20 100 38.10 38.90 38.10
292 SVI 54.2 47.2 50.7 50.7 0 0% 0 50.70 50.70 50.70
293 SVT 7.8 6.8 7.3 7.3 0 0% 0 7.33 7.33 7.33
294 SZC 21.0 18.3 19.6 19.2 -0.4 -2.04% 183,980 19.60 19.60 19
295 SZL 52.8 46.0 49.4 48.7 -0.7 -1.42% 99,560 49.40 49.50 47.80
296 TAC 26.6 23.2 24.9 25 0.1 0.40% 3,090 24.70 25 24.70
297 TBC 27.2 23.7 25.4 25.5 0.1 0.39% 10 25.50 25.50 25.50
298 TCB 24.6 21.4 23.0 23.2 0.2 0.87% 2,046,450 23 23.20 22.95
299 TCD 13.8 12 12.9 13.0 0.1 0.39% 1,150 13 13 12.05
300 TCH 26.2 22.8 24.5 24.1 -0.5 -1.84% 3,002,740 2,860 321,700 24.50 24.85 23.85
301 TCL 30.5 26.6 28.5 29 0.5 1.75% 81,130 10 28.50 29 28.50
302 TCM 23.1 20.1 21.6 21.5 -0.1 -0.46% 490,450 21.60 21.80 21.50
303 TCO 8.7 7.6 8.1 8.1 0 0% 0 8.11 8.11 8.11
304 TCR 1.6 1.4 1.5 1.4 -0.1 -6.54% 10 1.43 1.43 1.43
305 TCT 48.5 42.2 45.3 45.5 0.2 0.44% 800 45.50 45.50 45.50
306 TDC 10 8.7 9.4 9.3 -0.1 -0.64% 137,140 9.40 9.42 9.30
307 TDG 2.3 2 2.1 2.0 -0.1 -6.07% 361,410 5,000 2.20 2.22 2.01
308 TDH 11.7 10.2 11.0 11.3 0.4 3.20% 1,518,630 292,180 150 10.85 11.40 10.85
309 TDM 30.9 26.9 28.9 28.8 -0.1 -0.35% 95,050 28.55 28.95 28.40
310 TDW 25.5 22.2 23.8 23.8 0 0% 0 23.80 23.80 23.80
311 TEG 6.8 5.9 6.4 6.4 0 0% 30,520 11,090 6.30 6.36 6.16
312 TGG 2.8 2.5 2.6 2.6 -0.0 -1.52% 1,386,490 870,000 2.60 2.64 2.46
313 THG 43.8 38.1 40.9 40.6 -0.3 -0.73% 3,880 40.20 41 40
314 THI 30.5 26.6 28.5 26.8 -1.7 -5.96% 10 26.80 26.80 26.80
315 TIP 29.6 25.8 27.7 26.8 -0.9 -3.07% 46,030 27.65 27.65 26.60
316 TIX 32.9 28.6 30.8 30.8 0 0% 0 30.75 30.75 30.75
317 TLD 5.2 4.5 4.9 4.6 -0.3 -5.13% 1,031,980 4.80 4.87 4.53
318 TLG 57.6 50.2 53.9 53 -0.9 -1.67% 9,320 20 53.90 54 53
319 TLH 4.9 4.2 4.5 4.5 0 0% 136,800 4.57 4.57 4.45
320 TMP 38.5 33.5 36.0 36.0 0 0% 0 35.95 35.95 35.95
321 TMS 29.4 25.6 27.5 27.5 0 0% 2,270 27.50 27.50 27.50
322 TMT 6.4 5.6 6 6 0 0% 6,890 6,560 6 6 6
323 TN1 63.1 54.9 59 60 1 1.69% 2,300 63 63 60
324 TNA 14.4 12.6 13.5 14.4 0.9 6.30% 1,114,410 19,000 13.60 14.40 13.60
325 TNC 16.5 14.4 15.4 16 0.6 3.90% 1,470 15 16 15
326 TNI 10.8 9.4 10.1 10.1 0 0% 517,720 10.05 10.10 9.98
327 TNT 2 1.7 1.9 1.9 0.0 1.07% 4,040 1.85 1.89 1.79
328 TPB 24.3 21.2 22.7 22.4 -0.4 -1.54% 1,186,020 22.70 22.70 21.95
329 TPC 11.2 9.7 10.5 10.8 0.3 2.87% 190 10.40 10.75 9.74
330 TRA 69.4 60.4 64.9 64.2 -0.7 -1.08% 2,010 64.30 65 64.20
331 TRC 37.9 33 35.5 35.4 -0.1 -0.28% 10 95,000 35.35 35.35 35.35
332 TS4 5.6 4.8 5.2 5.3 0.1 0.96% 6,520 5.50 5.50 5.10
333 TSC 2.3 2.0 2.2 2.2 -0.0 -1.37% 208,790 2,310 2.05 2.25 2.05
334 TTB 25.4 22.1 23.7 23.7 0 0% 360,820 268,950 23.70 23.70 23.65
335 TTE 15.0 13.1 14 14 0 0% 250 14 14 14
336 TTF 3.1 2.7 2.9 2.9 0.1 1.75% 606,630 2.89 3.03 2.89
337 TV2 92.4 80.4 86.4 89.6 3.2 3.70% 47,990 500 1,000 87 90 86
338 TVB 17.5 15.3 16.4 16.2 -0.2 -1.22% 78,060 16.60 16.60 16.10
339 TVS 12.3 10.7 11.5 11.8 0.3 2.62% 70 11.45 11.75 11.45
340 TVT 23.4 20.4 21.9 21.6 -0.4 -1.60% 800 22 22 21.55
341 TYA 14.3 12.5 13.4 13.9 0.6 4.12% 250,270 4,630 13.35 14.25 13.35
342 UDC 5.2 4.5 4.9 4.5 -0.3 -6.98% 8,020 4.85 4.85 4.53
343 UIC 41.6 36.2 38.9 37.1 -1.9 -4.76% 2,470 1,870 39 39.95 37.05
344 VAF 11.2 9.7 10.5 10.6 0.2 1.44% 10 10.60 10.60 10.60
345 VCB 87.2 75.8 81.5 81 -0.5 -0.61% 2,794,080 87,620 944,480 1,943,070 81.50 82.80 81
346 VCF 182.7 158.9 170.8 167 -3.8 -2.22% 1,220 170 170 167
347 VCI 36.9 32.1 34.5 35 0.5 1.45% 62,500 35,440 1,000 34.80 35.30 33.50
348 VDP 34.2 29.8 32 32 0 0% 330 330 32.20 32.20 32
349 VDS 8.9 7.7 8.3 8.2 -0.1 -1.20% 2,510 500 8.25 8.25 8
350 VFG 44.9 39.1 42 42 0 0% 0 42 42 42
351 VGC 21.2 18.5 19.9 19.6 -0.3 -1.51% 501,330 210,590 19.85 19.85 19.40
352 VHC 85.6 74.4 80 79.5 -0.5 -0.62% 129,670 94,110 88,230 80 80.10 79
353 VHM 96.6 84 90.3 89.6 -0.7 -0.78% 1,032,290 418,860 868,360 90.40 90.40 89.50
354 VIC 130 113 121.5 119.4 -2.1 -1.73% 1,827,050 243,030 1,694,560 121.40 121.90 119.40
355 VID 5.0 4.4 4.7 5.0 0.3 6.17% 1,110 4.60 5 4.60
356 VIP 5.4 4.7 5.1 5.2 0.1 1.38% 40,480 5,300 5.08 5.15 5.05
357 VIS 25.1 21.9 23.5 23.5 0 0% 260 24.80 24.80 23.50
358 VJC 149.2 129.8 139.5 138 -1.5 -1.08% 3,731,860 2,221,460 3,454,600 2,338,150 139 139.40 138
359 VMD 25.7 22.4 24 24.8 0.8 3.12% 2,720 1,820 24.50 24.75 24.45
360 VND 15.0 13.1 14 14.0 -0.1 -0.36% 205,680 3,200,000 58,550 14 14.10 13.90
361 VNE 3.7 3.2 3.4 3.4 0 0% 404,700 3.45 3.45 3.36
362 VNG 22.5 19.6 21 21.1 0.1 0.24% 263,880 1,000,000 1,330 20.95 21.10 20.90
363 VNL 16.1 14.0 15 15 0 0% 0 15 15 15
364 VNM 132.2 115 123.6 122.1 -1.5 -1.21% 1,623,350 619,290 1,202,610 123.70 123.70 122.10
365 VNS 14.2 12.4 13.3 13.3 -0.1 -0.38% 5,030 13.35 13.35 13.25
366 VOS 2.1 1.9 2 2.0 -0.0 -1% 87,140 2.05 2.05 1.97
367 VPB 23.0 20.0 21.5 21.4 -0.1 -0.23% 2,730,910 135,000 21.45 21.50 21.20
368 VPD 18.2 15.9 17 16.8 -0.2 -1.18% 4,720 17 17 16.80
369 VPG 24.2 21.1 22.6 22.4 -0.2 -0.88% 154,130 22.60 22.80 22.40
370 VPH 4.5 3.9 4.2 4.2 0.0 0.48% 35,910 20 4.18 4.37 4.18
371 VPI 44.2 38.5 41.3 41.4 0.1 0.24% 367,380 41.30 42 41.20
372 VPK 3.6 3.2 3.4 3.4 0 0% 0 3.39 3.39 3.39
373 VPS 13.1 11.4 12.2 12.2 0 0% 50 12.20 12.20 12.20
374 VRC 17.1 14.9 16 16 0 0% 199,430 16 16.10 15.80
375 VRE 36.5 31.8 34.1 34.0 -0.2 -0.44% 3,228,690 1,067,520 938,460 2,089,440 34.20 34.40 33.95
376 VSC 30.2 26.3 28.2 28 -0.2 -0.71% 188,310 27,170 85,970 28.40 28.60 27.95
377 VSH 20.4 17.8 19.1 19.3 0.2 1.05% 10 19.30 19.30 19.30
378 VSI 25.6 22.3 23.9 23.9 0 0% 500 23.90 23.90 23.90
379 VTB 15.6 13.6 14.6 14.8 0.2 1.03% 630 610 14.85 14.85 14.75
380 VTO 7.9 6.8 7.4 7.4 0 0% 30,760 7.40 7.40 7.35
381 YBM 9.3 8.1 8.7 8.1 -0.6 -6.46% 17,560 8.51 8.66 8.07
382 YEG 64.6 56.2 60.4 63 2.6 4.30% 37,420 64 64 62


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