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
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 24.3 -0.5 -2.02% 1,218,970 234,500 500 24.75 24.75 24.15
2 AAM 11.1 9.7 10.4 10.3 -0.1 -0.96% 13,270 9.80 10.30 9.70
3 ABT 45.3 39.4 42.3 41 -1.3 -3.07% 1,580 40 520 40.10 41 40
4 ACC 31.8 27.7 29.7 29.7 0 0% 110 29.70 29.70 29.70
5 ACL 9.4 8.2 8.8 8.8 -0.0 -0.11% 100 8.42 8.76 8.42
6 ADS 24.4 21.3 22.8 22.4 -0.4 -1.75% 210,740 22,500 8,930 22.85 22.90 22.40
7 AGF 10.3 8.9 9.6 9.5 -0.1 -0.94% 4,070 9.40 9.50 9.23
8 AGM 10.9 9.5 10.2 10.2 0 0% 20 10.20 10.20 10.20
9 AGR 3.7 3.3 3.5 3.6 0.1 1.43% 540,690 3.60 3.60 3.53
10 AMD 14.6 12.7 13.6 13.6 0 0% 307,710 13.60 13.65 13.50
11 ANV 8.9 7.7 8.3 8.2 -0.1 -1.09% 44,570 8.10 8.29 8
12 APC 26.9 23.4 25.1 25.2 0.1 0.40% 103,660 5,110 26.40 26.40 25
13 APG 5.2 4.5 4.9 4.9 0 0% 89,020 4.75 4.85 4.55
14 ASM 16.7 14.6 15.6 15.9 0.3 1.92% 2,119,800 6,410 15.70 16 15.65
15 ASP 4.3 3.7 4 3.9 -0.1 -2.50% 3,800 3.91 3.91 3.90
16 ATG 2.7 2.3 2.5 2.5 -0.0 -0.40% 156,850 2.50 2.52 2.47
17 BBC 126.2 109.8 118 118 0 0% 70 70 118 118 118
18 BCE 6.8 5.9 6.3 6.3 0.0 0.48% 59,850 6.28 6.34 6.26
19 BCG 5.1 4.5 4.8 5.0 0.1 2.91% 475,190 1,100 4.81 4.95 4.80
20 BCI 26.6 23.2 24.9 24.5 -0.4 -1.61% 2,500 500 24.50 25 24.50
21 BFC 40.0 34.8 37.4 36.7 -0.7 -1.74% 350,840 4,500 44,290 37.40 37.60 36.50
22 BGM 1.2 1.1 1.1 1.2 0.0 0.88% 118,330 1.14 1.15 1.13
23 BHN 99.6 86.6 93.1 92 -1.1 -1.18% 3,050 93 93 92
24 BHS 14.1 12.3 13.2 13.2 0.1 0.38% 2,668,620 7,000 13.30 13.45 13.05
25 BIC 41.6 36.2 38.9 39.9 1.1 2.70% 9,040 4,000 6,000 37 39.90 37
26 BID 17.9 15.6 16.8 17.4 0.7 3.88% 10,006,770 12,350 4,000 16.80 17.40 16.80
27 BMC 19.4 16.9 18.1 19 0.9 4.97% 88,070 1,000 5,880 18.10 19.35 18.10
28 BMI 29.3 25.5 27.4 27.2 -0.2 -0.73% 12,240 9,300 3,340 27.30 27.30 26.90
29 BMP 203.1 176.7 189.9 193.5 3.6 1.90% 100,470 21,820 5,090 188.90 194.80 188.90
30 BRC 11.8 10.3 11 11 0 0% 0 11 11 11
31 BSI 13.7 12.0 12.8 12.6 -0.2 -1.56% 1,200 12.10 12.65 12.10
32 BTP 14.8 12.9 13.8 13.8 -0.1 -0.36% 6,210 13.75 13.80 13.75
33 BTT 37.5 32.6 35.1 35.1 0 0% 0 35.05 35.05 35.05
34 BVH 65.2 56.8 61 60.1 -0.9 -1.48% 262,430 50,000 73,290 83,450 61.40 61.40 60
35 C32 56.3 49.1 52.7 51.9 -0.8 -1.52% 544,450 10 52.50 53.50 51.90
36 C47 8.8 7.7 8.3 8.5 0.3 3.03% 48,280 406,186 8.25 8.50 8.20
37 CAV 69.5 60.5 65 63.5 -1.5 -2.31% 117,410 530 200 63.10 64 62.10
38 CCI 12.1 10.6 11.4 11.4 0 0% 0 11.35 11.35 11.35
39 CCL 3.1 2.7 2.9 2.9 0 0% 7,780 2.90 2.90 2.83
40 CDC 14.4 12.6 13.5 13.5 0 0% 15,320 13.55 13.70 13.50
41 CDO 4.8 4.2 4.5 4.5 -0.1 -1.33% 625,290 4.50 4.53 4.45
42 CHP 24.2 21.1 22.7 22.6 -0.1 -0.22% 9,810 1,700 22.60 22.65 22.60
43 CIG 2.4 2.1 2.2 2.4 0.1 5.38% 13,170 2.22 2.38 2.20
44 CII 40.2 35 37.6 39 1.4 3.72% 3,564,690 15,410 9,500 37.60 39.60 37
45 CLC 63.3 55.1 59.2 58.3 -0.9 -1.52% 1,220 930 700 59.60 59.60 57.60
46 CLG 4.4 3.8 4.1 3.9 -0.2 -5.85% 7,030 3.82 4.04 3.82
47 CLL 29.9 26.0 27.9 27.8 -0.1 -0.36% 410 28 28 27.80
48 CLW 19.8 17.3 18.5 19.5 1 5.41% 710 17.25 19.50 17.25
49 CMG 16.0 14.0 15.0 15 0.1 0.33% 1,970 15 15.50 15
50 CMT 14 12.2 13.1 13 -0.1 -0.76% 1,010 10 12.20 13 12.20
51 CMV 21.4 18.6 20 20 0 0% 0 20 20 20
52 CMX 4.2 3.6 3.9 4 0.1 2.56% 11,230 3.80 4 3.75
53 CNG 36.5 31.8 34.1 34.1 -0.1 -0.15% 19,050 33.85 34.50 33.85
54 COM 74.9 65.1 70 70 0 0% 10 70 70 70
55 CSM 21.7 18.9 20.3 20.2 -0.2 -0.74% 183,230 10,000 10,000 20.45 20.45 20.15
56 CSV 31.9 27.8 29.9 29.9 0 0% 70,930 35,000 100 30.30 30.40 29.85
57 CTD 217.7 189.3 203.5 205 1.5 0.74% 155,940 180,000 36,520 1,000 205 207 203.50
58 CTG 19.6 17.1 18.3 18.5 0.2 1.09% 2,470,110 4,500 170,000 18.45 18.70 18.40
59 CTI 30.4 26.5 28.4 29.2 0.8 2.64% 649,200 28.50 29.15 28.10
60 CYC 4.2 3.7 3.9 4.1 0.2 4.06% 460 3.90 4.10 3.67
61 D2D 45.3 39.4 42.4 42.9 0.6 1.30% 33,130 42.40 43 42
62 DAG 14.6 12.7 13.6 13.6 0 0% 380,190 13.60 13.65 13.50
63 DAH 7.5 6.5 7.0 7.0 0.0 0.57% 764,490 7 7.14 6.94
64 DAT 23.2 20.2 21.7 21.7 0 0% 0 21.70 21.70 21.70
65 DCL 25.7 22.4 24 23.6 -0.4 -1.67% 198,410 140 1,000 23.90 24.50 23.55
66 DCM 12.2 10.7 11.4 11.3 -0.1 -0.88% 481,330 11.40 11.50 11.25
67 DGW 19.3 16.8 18.1 17.4 -0.7 -3.60% 500,110 18.05 18.40 17.40
68 DHA 33.0 28.7 30.8 30.5 -0.3 -0.97% 35,340 30.95 30.95 30.50
69 DHC 36.6 31.9 34.2 34.2 0 0% 17,550 3,210 34.95 34.95 33.60
70 DHG 130.7 113.7 122.2 122 -0.2 -0.16% 134,840 10 122 123.50 120.20
71 DHM 5.9 5.2 5.5 5.6 0.1 1.27% 401,650 5.53 5.60 5.49
72 DIC 8.6 7.4 8 7.7 -0.3 -3.75% 76,980 102,000 7.71 7.90 7.60
73 DIG 10.2 8.9 9.5 9.5 0 0% 945,050 100,000 9.55 9.70 9.41
74 DLG 3.3 2.9 3.1 3.3 0.2 5.18% 5,479,240 682,500 3.10 3.28 3.09
75 DMC 90.9 79.1 85 86.1 1.1 1.29% 105,320 63,690 1,000 85.10 86.20 85
76 DPM 26.1 22.7 24.4 24.4 0.1 0.21% 669,200 75,000 176,770 24.35 24.50 24.35
77 DPR 47.2 41.1 44.1 43.6 -0.5 -1.13% 51,110 10 44.10 44.80 43.60
78 DQC 56.8 49.4 53.1 53.5 0.4 0.75% 39,470 5,060 53.80 55 53.20
79 DRC 35.8 31.2 33.5 33.5 0 0% 216,650 100,000 205,870 52,000 33.55 33.55 33.25
80 DRH 29.4 25.6 27.5 27 -0.5 -1.82% 371,090 27.30 27.50 26.85
81 DRL 42.3 36.8 39.5 39.4 -0.1 -0.25% 800 39.50 39.50 39.20
82 DSN 65 56.6 60.8 60.5 -0.3 -0.49% 11,980 60.80 60.80 60.50
83 DTA 2.1 1.8 2.0 2.1 0.1 6.60% 168,920 2.10 2.10 2.09
84 DTL 29.9 26.0 27.9 28 0.1 0.36% 210 110 27.90 28 27.90
85 DTT 10.5 9.1 9.8 9.8 0 0% 20 9.80 9.80 9.80
86 DVP 76.8 66.8 71.8 71.4 -0.4 -0.56% 580 40 70.30 71.60 70.20
87 DXG 20.5 17.9 19.2 19.1 -0.1 -0.52% 2,125,050 46,020 10,000 19.20 19.40 18.80
88 DXV 4.9 4.3 4.6 4.7 0.1 2.17% 16,100 4.65 4.70 4.65
89 E1VFVN30 11.8 10.2 11 10.3 -0.7 -6.27% 2,340 10 10.31 11.06 10.31
90 EIB 12.2 10.7 11.4 11.8 0.4 3.51% 1,255,080 13,745,374 13,650,000 50 11.40 12.15 11.20
91 ELC 26 22.6 24.3 24 -0.3 -1.23% 128,510 1,500 24.30 24.60 24
92 EMC 16.6 14.5 15.6 15.6 0 0% 2,500 16.60 16.60 14.60
93 EVE 24.1 21.0 22.5 22.3 -0.3 -1.11% 334,430 22.50 22.70 22.20
94 FCM 6.3 5.5 5.9 5.9 0.0 0.68% 61,700 5.90 6 5.87
95 FCN 21.4 18.6 20 19.9 -0.1 -0.50% 333,440 500,012 500,012 500,012 20.10 20.30 19.80
96 FDC 29.5 25.7 27.6 27.4 -0.3 -0.91% 100 27.35 27.35 27.35
97 FIT 5.1 4.5 4.8 4.9 0.1 1.46% 4,629,180 109,860 500 4.81 4.90 4.75
98 FLC 8.2 7.2 7.7 8.2 0.5 6.87% 35,810,600 22,250 59,110 7.75 8.24 7.74
99 FMC 20.7 18.0 19.3 19.3 0 0% 128,020 210 19.30 19.40 19.20
100 FPT 49.9 43.4 46.6 46.6 0 0% 1,881,270 8,910 46.80 47.25 46.60
101 FTM 14.8 12.9 13.8 13.8 0 0% 281,740 13.50 13.80 13.40
102 FTS 13.9 12.1 13 13 0 0% 21,290 13 13.10 13
103 FUCTVGF1 12.6 11.0 11.8 12.5 0.8 6.38% 4,660 10.95 12.50 10.95
104 FUCVREIT 34.7 30.2 32.4 34.7 2.3 6.94% 1,970 34.65 34.65 34.65
105 GAS 58.6 51 54.8 54.4 -0.4 -0.73% 503,250 32,140 96,300 55 55.30 54.40
106 GDT 62 54 58 58.5 0.5 0.86% 1,930 1,850 380 58 59 57
107 GIL 56.2 49.0 52.6 51 -1.6 -3.04% 137,390 10 52.60 53 51
108 GMC 32.1 27.9 30 30 0 0% 22,150 30 30 29.90
109 GMD 38.3 33.3 35.8 35 -0.8 -2.10% 1,210,100 35.75 35.90 35
110 GSP 12.8 11.2 12.0 12.0 0 0% 16,540 20 12.10 12.10 11.90
111 GTA 13.5 11.8 12.6 12.6 0 0% 2,540 10 12.70 12.70 12.50
112 GTN 19.0 16.6 17.8 17.7 -0.1 -0.56% 1,138,880 274,310 500 21,610 17.80 18 17.40
113 HAG 9.7 8.5 9.1 9.3 0.2 2.31% 7,903,750 100,000 1,150 30,520 9.10 9.35 9.01
114 HAH 42.3 36.8 39.5 39.5 0 0% 11,610 10 39.10 39.60 39
115 HAI 4.1 3.6 3.8 3.8 0 0% 767,170 35,000 3.83 3.86 3.82
116 HAP 3.7 3.2 3.4 3.4 0 0% 38,920 3.42 3.44 3.40
117 HAR 3.7 3.3 3.5 3.5 0.0 0.86% 672,900 2,290,460 3.50 3.56 3.47
118 HAS 8.3 7.3 7.8 7.6 -0.2 -2.18% 2,150 10 7.80 7.80 7.60
119 HAX 56.7 49.3 53 55 2 3.77% 174,550 700,000 70,510 39,950 53.30 55 52.50
120 HBC 58.5 50.9 54.7 56 1.3 2.38% 1,121,350 5,610 20,080 54.90 56.10 54.50
121 HCD 8.0 7.0 7.5 7.6 0.1 1.47% 666,790 34,830 149,410 7.45 7.77 7.45
122 HCM 34.9 30.4 32.6 32.8 0.2 0.46% 474,970 32.60 32.85 32.20
123 HDC 11.7 10.2 11.0 11.0 0 0% 115,470 20,000 28,250 10.80 11.20 10.80
124 HDG 30.5 26.6 28.5 29.3 0.8 2.81% 73,890 12,000 28.60 29.50 28.60
125 HHS 4.2 3.6 3.9 3.9 0.0 0.77% 2,428,800 252,780 820 3.91 3.99 3.91
126 HID 7.2 6.3 6.8 6.4 -0.3 -5.04% 319,800 370 6.50 6.60 6.34
127 HLG 10.5 9.1 9.8 9.5 -0.3 -3.06% 9,340 7,990 9.60 9.65 9.50
128 HMC 11.2 9.8 10.5 10.5 0 0% 200 10.50 10.50 10.50
129 HNG 11.0 9.5 10.3 10.5 0.2 1.95% 2,145,150 420 10.10 10.60 10.05
130 HOT 29.4 25.6 27.5 27.5 0 0% 0 27.50 27.50 27.50
131 HPG 44.8 39.0 41.9 42.9 1 2.39% 3,582,260 1,020,000 714,400 5,360 42.50 42.90 42.40
132 HQC 2.9 2.6 2.8 2.7 -0.1 -1.82% 13,943,590 10 2,750 2.75 2.75 2.66
133 HRC 39.5 34.4 37.0 37 0.1 0.14% 690 36.50 37 36.50
134 HSG 50.6 44 47.3 47.7 0.4 0.74% 1,460,570 86,500 17,520 47.50 48.30 47.50
135 HT1 24.6 21.4 23 22.7 -0.3 -1.30% 816,980 9,120 519,200 22.70 23.80 22.70
136 HTI 19.3 16.8 18 18 0 0% 22,090 6,600 18.20 18.40 17.50
137 HTL 53.5 46.5 50 49.5 -0.5 -1% 360 180 49.50 49.50 49.50
138 HTV 17.3 15.1 16.2 16.2 0 0% 1,510 10 15.20 16.20 15.15
139 HU1 6.5 5.7 6.1 6.1 -0.0 -0.16% 30,400 6.10 6.10 5.81
140 HU3 9.1 7.9 8.5 8.5 0 0% 200 8.51 8.51 8.51
141 HVG 7.3 6.3 6.8 7.0 0.2 3.09% 2,050,530 1,010 6.82 7.12 6.82
142 HVX 5.3 4.6 4.9 5.0 0.0 0.61% 2,900 4.95 4.95 4.95
143 ICF 2.6 2.2 2.4 2.5 0.1 4.17% 6,810 2.40 2.50 2.39
144 IDI 4.6 4.0 4.3 4.3 0.0 0.23% 1,046,990 40,000 4.34 4.37 4.30
145 IJC 9.0 7.8 8.4 8.4 0 0% 0 0 0 0
146 IMP 65.6 57.2 61.4 61 -0.4 -0.65% 12,580 60.20 61 60.20
147 ITA 4.3 3.8 4.0 4.1 0.0 0.50% 15,078,040 20,000 26,460 4.06 4.14 4
148 ITC 14.6 12.7 13.6 13.6 0 0% 97,320 50,000 13.50 13.70 13.50
149 ITD 27.9 24.3 26.1 26.1 0 0% 88,520 26 26.20 25.75
150 JVC 3.8 3.3 3.5 3.5 -0.0 -0.57% 77,460 10,000 3.51 3.51 3.47
151 KAC 10.0 8.7 9.3 10.0 0.7 6.97% 2,950 9.32 9.97 8.68
152 KBC 15.5 13.5 14.5 14.6 0.1 0.69% 1,569,450 200,000 120,070 20,300 14.55 14.70 14.50
153 KDC 41.4 36 38.7 39 0.3 0.78% 371,290 100,000 21,910 1,000 39 39.60 39
154 KDH 26.2 22.8 24.5 24.2 -0.3 -1.02% 114,000 6,600 28,000 24.45 24.45 24
155 KHA 37.4 32.6 35.0 36 1.1 3% 3,210 2,660 100 35 36 33
156 KHP 12.1 10.6 11.3 11.3 -0.1 -0.44% 13,220 20 11.30 11.30 11.20
157 KMR 5.2 4.5 4.9 4.9 -0.0 -0.21% 45,450 4.89 4.89 4.81
158 KPF 8.7 7.5 8.1 8.1 0 0% 50,000 8.30 8.66 7.80
159 KSA 1.9 1.7 1.8 1.8 -0.0 -1.10% 594,000 110,000 1.81 1.81 1.79
160 KSB 77.7 67.7 72.7 71.5 -1.2 -1.65% 443,480 305,030 2,520 4,930 72 72.60 71.50
161 KSH 2.4 2.1 2.2 2.2 0.0 1.36% 329,140 2.23 2.24 2.16
162 KSS 0 0 0.8 0.8 0 0% 0 0 0 0
163 L10 16.1 14.0 15 15 0 0% 1,540 15.10 15.10 15
164 LAF 13.9 12.1 13.0 12.5 -0.5 -3.47% 90 12.95 12.95 12.50
165 LBM 39.6 34.5 37 36 -1 -2.70% 5,960 110 36.50 36.90 36
166 LCG 9.5 8.2 8.9 8.7 -0.1 -1.36% 1,433,430 39,980 8.85 9 8.61
167 LCM 1.4 1.2 1.3 1.3 0.0 0.76% 14,130 1.32 1.33 1.32
168 LDG 10.1 8.8 9.4 9.3 -0.1 -1.06% 302,710 1,400 9.40 9.55 9.25
169 LGC 28 24.4 26.2 25.9 -0.3 -1.15% 80 25 26 24.80
170 LGL 8.1 7.1 7.6 7.4 -0.2 -2.11% 3,440 7.08 7.44 7.08
171 LHG 24.3 21.2 22.7 23 0.3 1.32% 530,770 5,300 20 23.70 24 22.90
172 LIX 55.3 48.1 51.7 53.6 1.9 3.68% 185,490 41,880 10 51.80 53.70 51.80
173 LM8 25.7 22.4 24 24 0 0% 10 24 24 24
174 LSS 15.1 13.2 14.1 14.3 0.2 1.42% 1,327,820 1,200 55,020 14.30 14.55 14
175 MBB 16.1 14 15.1 15.4 0.4 2.33% 3,512,830 400,000 400,000 400,420 15.10 15.45 15.05
176 MCG 2.4 2.1 2.2 2.2 -0.0 -1.35% 25,300 2.23 2.23 2.16
177 MCP 30.0 26.1 28 28 0 0% 100 28 28 28
178 MDG 10.7 9.3 10 10 0 0% 104,990 10 10.50 10
179 MHC 6.6 5.8 6.2 6.4 0.2 3.39% 705,510 3,030 2,020 6.30 6.42 6.25
180 MSN 49.1 42.7 45.9 47.1 1.2 2.61% 985,180 1,861,795 944,080 512,800 46 48.20 46
181 MWG 183.8 159.8 171.8 172.4 0.6 0.35% 141,970 171.60 172.80 171.60
182 NAF 32.5 28.3 30.4 30.4 0 0% 111,120 30.35 30.50 30.20
183 NAV 7.5 6.5 7 7 0 0% 170 7 7 7
184 NBB 22.1 19.3 20.7 20.2 -0.5 -2.42% 81,460 20.70 20.70 20.20
185 NCT 94.3 82.1 88.2 88.1 -0.1 -0.11% 65,230 6,030 18,770 88.20 88.80 88.10
186 NKG 39.1 34.0 36.5 36.9 0.4 1.10% 189,860 60 50 36.40 36.95 36.40
187 NLG 28.6 24.9 26.7 26.5 -0.3 -0.94% 658,860 91,950 5,000 210,000 26.70 26.70 26
188 NNC 80.5 70.1 75.3 75.9 0.6 0.80% 31,250 1,010 190 75.30 76 74.70
189 NSC 107 93 100 99 -1 -1% 870 260 10 100 101 96.60
190 NT2 33.1 28.8 31.0 30.8 -0.2 -0.65% 334,870 209,050 145,960 30.95 31.30 30.75
191 NTL 11.6 10.1 10.9 10.7 -0.2 -1.84% 568,280 10.80 10.80 10.55
192 NVL 73.6 64 68.8 68.7 -0.1 -0.15% 690,130 1,614,390 1,277,070 71,300 68.80 69.10 68.50
193 NVT 2.2 1.9 2.1 2 -0.1 -2.91% 172,390 2.09 2.09 2
194 OGC 1.5 1.3 1.4 1.4 0 0% 1,958,270 2,370 1.36 1.37 1.35
195 OPC 42.8 37.2 40 40.5 0.5 1.25% 2,300 1,010 40 40.95 39.50
196 PAC 38.6 33.6 36.1 36.6 0.6 1.53% 331,510 92,500 490 36.50 36.70 35.85
197 PAN 46.5 40.5 43.5 43.5 -0.1 -0.11% 1,090 10 43.45 43.45 43.45
198 PC1 44.4 38.6 41.5 41.7 0.2 0.36% 639,220 236,360 115,000 41.50 42.30 41
199 PDN 64.7 56.3 60.5 60.9 0.4 0.66% 40 40 20 60.80 60.90 60.80
200 PDR 15.6 13.6 14.6 14.5 -0.1 -0.68% 648,530 14.60 14.60 14.30
201 PET 11.4 10.0 10.7 10.8 0.1 0.47% 88,460 63,320 14,340 10.80 10.80 10.70
202 PGC 13.6 11.9 12.8 12.9 0.1 0.78% 23,870 200 12.80 12.90 12.80
203 PGD 42.2 36.7 39.4 39.4 -0.1 -0.13% 2,520 38 39.35 37.70
204 PGI 23.8 20.7 22.2 22.3 0.1 0.23% 46,280 10,000 22.20 22.45 22.20
205 PHR 31.8 27.7 29.8 29.1 -0.7 -2.18% 882,780 20 30 30 29
206 PIT 7.7 6.7 7.2 7.2 0 0% 30 7 7.20 7
207 PJT 11.7 10.2 10.9 10.7 -0.2 -1.83% 2,120 20 10.55 11.20 10.55
208 PNC 11.6 10.1 10.8 10.5 -0.3 -2.78% 10 10.50 10.50 10.50
209 PNJ 82.2 71.6 76.9 76.9 0 0% 23,010 76.90 76.90 76.10
210 POM 14.9 13.0 13.9 13 -0.9 -6.47% 41,400 2,900 13.50 13.90 12.95
211 PPC 19.2 16.7 18.0 17.4 -0.6 -3.06% 85,960 24,610 15,050 17.80 17.80 17.40
212 PPI 2.5 2.2 2.3 2.3 -0.0 -0.85% 118,740 2.30 2.34 2.26
213 PTB 143.8 125 134.4 134.6 0.2 0.15% 47,490 4,970 100 134.20 138 134
214 PTC 5.9 5.1 5.5 5.6 0.1 2.19% 15,550 5.40 5.60 5.20
215 PTL 2.9 2.5 2.7 2.7 -0.1 -2.20% 177,430 2.75 2.75 2.60
216 PVD 22.3 19.4 20.8 20.7 -0.2 -0.72% 1,391,230 31,200 168,130 20.90 20.90 20.65
217 PVT 14.0 12.2 13.1 12.9 -0.2 -1.15% 875,690 120,000 207,500 130,000 13.10 13.10 12.85
218 PXI 3.2 2.8 3.0 3.0 -0.0 -0.33% 18,290 2.98 2.99 2.94
219 PXS 11 9.6 10.3 10.4 0.1 0.97% 350,090 61,800 5,050 10.25 10.45 10.25
220 PXT 4.1 3.6 3.9 4.1 0.3 6.75% 84,850 4.10 4.11 4.10
221 QBS 6.1 5.3 5.7 5.7 0.0 0.70% 66,490 1,000 5.62 5.79 5.62
222 QCG 4.6 4.0 4.3 4.3 -0.0 -0.23% 49,560 220,000 4.32 4.35 4.20
223 RAL 109.1 94.9 102 104 2 1.96% 38,390 20 102 105 102
224 RDP 15.6 13.6 14.6 14.7 0.1 0.34% 4,390 14.55 14.65 14.30
225 REE 29.7 25.9 27.8 26.8 -1 -3.60% 3,321,110 150,000 150,110 152,530 27.50 27.60 26.50
226 RIC 10.1 8.8 9.4 9.5 0.0 0.42% 10 9.46 9.46 9.46
227 ROS 162.1 140.9 151.5 152.7 1.2 0.79% 3,623,560 11,510 223,080 151.60 152.80 151.50
228 S4A 19.5 17.0 18.2 18.1 -0.1 -0.55% 20 18.10 18.10 18.10
229 SAB 223.6 194.4 209 205.2 -3.8 -1.82% 61,100 4,640 4,630 209 209 204.80
230 SAM 9.6 8.4 9.0 9.1 0.1 1% 172,970 300,000 8.90 9.09 8.90
231 SAV 11.6 10.1 10.9 11.5 0.7 5.99% 24,530 11.45 11.50 11.20
232 SBA 13.9 12.1 13 13.2 0.2 1.54% 19,740 13 13.20 13
233 SBT 25.6 22.3 24.0 24 0.1 0.21% 1,012,730 17,390 23.80 24.05 23.80
234 SC5 28.9 25.2 27 27.4 0.4 1.48% 30 27.50 27.50 27.40
235 SCD 49.2 42.8 46 46 0 0% 9,870 46 47 46
236 SCR 8.8 7.6 8.2 8.2 -0.0 -0.12% 1,279,660 95,000 8.20 8.26 8.18
237 SFC 30.9 26.9 28.9 29.2 0.3 1.04% 60 29.15 29.15 29.15
238 SFG 14.9 13.0 13.9 13.9 0 0% 85,380 40,000 13.90 13.95 13.80
239 SFI 34 29.6 31.8 32 0.2 0.63% 920 610 20 31.70 32 30.80
240 SGT 5.5 4.8 5.1 5 -0.1 -1.96% 3,180 5 5 4.80
241 SHA 9.7 8.5 9.1 9.1 0.0 0.22% 148,210 9.10 9.20 9.10
242 SHI 9.1 7.9 8.5 8.5 -0.1 -0.70% 461,880 12,000 8.60 8.61 8.46
243 SHP 21.2 18.5 19.8 19.8 0 0% 10,000 19.80 19.80 19.80
244 SII 29.0 25.3 27.1 27 -0.1 -0.37% 30 27.10 27.10 27
245 SJD 28 24.4 26.2 26.2 0 0% 31,400 18,060 26.30 26.30 26.10
246 SJS 29.6 25.8 27.7 27.5 -0.2 -0.72% 134,240 13,250 28 28 27.10
247 SKG 80.2 69.8 75 76 1 1.33% 106,740 2,330 12,600 75.50 77.20 74.50
248 SMA 8.2 7.1 7.7 7.9 0.2 2.61% 13,720 7.80 7.89 7.80
249 SMC 28.6 24.9 26.7 26.7 0 0% 108,540 6,700 26.90 27.20 26.50
250 SPM 17.7 15.4 16.6 16.4 -0.2 -0.91% 940 50 16.50 16.50 16.10
251 SRC 19.5 17.0 18.2 18 -0.2 -1.10% 128,560 17.90 18.15 17.70
252 SRF 34.7 30.2 32.4 31.7 -0.7 -2.16% 21,720 32.50 32.50 31.60
253 SSC 58.8 51.2 55 53 -2 -3.64% 1,130 55 55 53
254 SSI 24.6 21.4 23 23 0 0% 3,847,730 1,066,440 1,209,640 2,399,210 22.90 23.15 22.75
255 ST8 34.8 30.3 32.5 33 0.5 1.54% 6,520 32.50 33 32.50
256 STB 11.3 9.8 10.6 10.7 0.2 1.42% 2,217,160 100,000 76,000 10.55 10.75 10.50
257 STG 23.8 20.7 22.3 23.8 1.6 6.97% 161,260 3,240 23 23.80 22.30
258 STK 22.4 19.5 21.0 21.0 0 0% 0 20.95 20.95 20.95
259 STT 9.6 8.4 9 9 0 0% 0 9 9 9
260 SVC 57.7 50.3 54 54 0 0% 61,440 1,000 54 54.90 53.50
261 SVI 48.2 41.9 45 45 0 0% 0 45 45 45
262 SVT 11.1 9.6 10.4 9.6 -0.7 -6.96% 500 9.63 9.63 9.63
263 SZL 41.7 36.3 39 39.6 0.6 1.54% 82,890 10,170 39.50 39.90 37.90
264 TAC 81.9 71.3 76.6 72 -4.6 -6.01% 810 73 74 72
265 TBC 24.6 21.4 23 23 0 0% 0 23 23 23
266 TCH 19.2 16.7 17.9 17.8 -0.2 -0.84% 1,106,450 46,000 30 17.95 18 17.30
267 TCL 34.2 29.8 32 31.9 -0.1 -0.31% 2,400 2,360 30.85 31.90 30.80
268 TCM 23.5 20.5 22 21.8 -0.2 -0.91% 473,200 600,000 21.90 22.10 21.75
269 TCO 11.8 10.3 11 10.5 -0.5 -4.55% 200 10.50 10.50 10.50
270 TCR 4.6 4.0 4.3 4.4 0.1 2.09% 40,680 4.31 4.40 4.31
271 TCT 60.8 53 56.9 56.5 -0.4 -0.70% 1,840 56.90 56.90 56.50
272 TDC 7.4 6.4 6.9 6.9 0 0% 85,270 6.81 6.89 6.80
273 TDH 15.2 13.3 14.3 14.1 -0.2 -1.40% 915,050 20,000 141,200 36,740 14.25 14.25 13.80
274 TDW 26.2 22.8 24.5 24.5 0 0% 0 24.50 24.50 24.50
275 THG 52.7 45.9 49.3 49 -0.3 -0.61% 19,150 49 49.70 48
276 TIC 14.1 12.3 13.2 13.2 0 0% 3,500 13.20 13.20 13.20
277 TIE 13.6 11.9 12.7 12.9 0.2 1.18% 40 12.40 12.85 12.40
278 TIP 18.1 15.8 17.0 17.0 0 0% 0 16.95 16.95 16.95
279 TIX 37.6 32.7 35.1 33 -2.1 -5.98% 10 33 33 33
280 TLG 115.5 100.5 108 108 0 0% 290 108 108 108
281 TLH 14.8 12.9 13.9 14.1 0.2 1.44% 897,480 13.95 14.15 13.90
282 TMP 28.5 24.8 26.6 26.6 0 0% 0 26.60 26.60 26.60
283 TMS 54.5 47.5 51 54 3 5.88% 24,050 14,060 52 54.50 51
284 TMT 14.4 12.6 13.5 14.4 0.9 6.67% 141,670 29,020 14.40 14.40 14.40
285 TNA 60.4 52.6 56.5 56.8 0.3 0.53% 18,690 56.30 56.90 56.30
286 TNC 13.7 12.0 12.8 12.8 0 0% 35,240 12.90 12.90 12.80
287 TNT 2.5 2.2 2.3 2.3 -0.0 -1.72% 37,480 2.33 2.33 2.28
288 TPC 9.8 8.6 9.2 8.8 -0.4 -4.24% 120 9 9.20 8.81
289 TRA 130.5 113.5 122 122.5 0.5 0.41% 3,220 126.90 126.90 122
290 TRC 35.1 30.6 32.9 32.2 -0.7 -1.98% 96,740 32.60 32.80 32.20
291 TS4 9.1 7.9 8.5 8.5 0 0% 1,440 8.10 8.50 8.10
292 TSC 2.9 2.5 2.7 2.7 -0.0 -0.73% 663,270 100,000 63,000 2.73 2.75 2.71
293 TTF 8.7 7.5 8.1 7.9 -0.2 -2.47% 614,040 1,500,000 75,020 7.80 8.60 7.80
294 TV1 16.1 14 15.1 15.2 0.2 1% 2,480 15.10 15.20 15.10
295 TVS 9.5 8.3 8.9 8.9 0 0% 31,620 8.80 8.90 8.70
296 TYA 11 9.6 10.3 10.2 -0.1 -0.97% 6,970 20 20 10.10 10.30 10.10
297 UDC 3.4 3 3.2 3.2 0.0 0.31% 31,420 3.23 3.31 3.22
298 UIC 31 27 29 29.5 0.5 1.72% 2,270 20 30.45 30.45 29.50
299 VAF 14.7 12.8 13.7 14.3 0.6 4.01% 10 14.25 14.25 14.25
300 VCB 40.2 35.0 37.6 38 0.5 1.20% 975,510 253,230 67,140 37.90 38 37.60
301 VCF 181.9 158.1 170 170 0 0% 1,020 1,000 170 170 170
302 VFG 81.8 71.2 76.5 76 -0.5 -0.65% 6,250 50 78 78 75.50
303 VHC 56.1 48.9 52.5 52.6 0.1 0.19% 132,240 65,530 100 52.50 52.90 52.50
304 VHG 2.3 2.0 2.2 2.2 -0.0 -0.92% 900,410 2.17 2.18 2.15
305 VIC 46.3 40.3 43.3 41.5 -1.9 -4.27% 6,736,840 75,430 600,960 43.80 43.80 41
306 VID 4.6 4.0 4.3 4 -0.3 -6.76% 6,260 4.29 4.29 4
307 VIP 8.0 7.0 7.5 7.5 -0.1 -0.67% 41,940 7.40 7.50 7.40
308 VIS 25.7 22.4 24 24 0 0% 95,650 23.90 24.30 23.70
309 VJC 134.4 117 125.7 125.4 -0.3 -0.24% 348,100 58,850 640 125.70 129.80 125.40
310 VMD 34 29.6 31.8 31.8 0 0% 0 31.80 31.80 31.80
311 VNA 1.3 1.1 1.2 1.2 -0.1 -5.74% 14,090 1.23 1.23 1.14
312 VNE 9.1 7.9 8.5 8.7 0.2 2.35% 86,910 5,000 8.41 8.70 8.40
313 VNG 11.1 9.7 10.4 10.5 0.1 0.96% 47,220 10,000 10.40 10.50 10
314 VNL 26.2 22.8 24.5 24.2 -0.3 -1.22% 5,010 5,000 24.50 24.50 24.20
315 VNM 143.2 124.6 133.9 135.6 1.7 1.27% 819,240 60,000 565,740 48,030 133.50 136 133.50
316 VNS 30.7 26.7 28.7 29.2 0.5 1.74% 59,420 29 29.50 28.80
317 VOS 1.2 1.0 1.1 1.1 0.0 0.90% 56,990 1.14 1.14 1.11
318 VPH 15.8 13.8 14.8 14.1 -0.7 -4.73% 800,130 56,500 1,500 14.80 14.80 14.10
319 VPK 14.2 12.4 13.3 14 0.7 5.26% 40 14 14 13.60
320 VPS 22.9 20.0 21.4 21.5 0.1 0.47% 150 100 21.40 21.50 20
321 VRC 19.3 16.8 18 17.9 -0.1 -0.56% 43,090 17.50 18 17.50
322 VSC 61.2 53.2 57.2 57.3 0.1 0.17% 242,140 57.10 57.50 56.70
323 VSH 17 14.8 15.9 15.9 0 0% 13,880 15.75 16 15.75
324 VSI 15.1 13.2 14.1 14.1 0 0% 5,980 14.10 14.10 13.70
325 VTB 16.7 14.6 15.6 15.7 0.1 0.64% 10,350 1,280 16.10 16.10 15.60
326 VTO 9.1 7.9 8.5 8.5 -0.0 -0.12% 20,100 8.46 8.54 8.40
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
TUYỂN SINH VIÊN THỰC TẬP TẠI COPHIEU68