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 24.3 -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 CTS 9.4 7.8 8.6 8.5 -0.1 -1.16% 223,429 8 8.60 8.60 8.50
61 CVT 60.5 49.5 55 53.9 -1.1 -2% 632,515 11 7,000 700 55 55 53
62 D2D 45.3 39.4 42.4 42.9 0.6 1.30% 33,130 42.40 43 42
63 DAG 14.6 12.7 13.6 13.6 0 0% 380,190 13.60 13.65 13.50
64 DAH 7.5 6.5 7.0 7.0 0.0 0.57% 764,490 7 7.14 6.94
65 DAT 23.2 20.2 21.7 21.7 0 0% 0 21.70 21.70 21.70
66 DCL 25.7 22.4 24 23.6 -0.4 -1.67% 198,410 140 1,000 23.90 24.50 23.55
67 DCM 12.2 10.7 11.4 11.3 -0.1 -0.88% 481,330 11.40 11.50 11.25
68 DGW 19.3 16.8 18.1 17.4 -0.7 -3.60% 500,110 18.05 18.40 17.40
69 DHA 33.0 28.7 30.8 30.5 -0.3 -0.97% 35,340 30.95 30.95 30.50
70 DHC 36.6 31.9 34.2 34.2 0 0% 17,550 3,210 34.95 34.95 33.60
71 DHG 130.7 113.7 122.2 122 -0.2 -0.16% 134,840 10 122 123.50 120.20
72 DHM 5.9 5.2 5.5 5.6 0.1 1.27% 401,650 5.53 5.60 5.49
73 DIC 8.6 7.4 8 7.7 -0.3 -3.75% 76,980 102,000 7.71 7.90 7.60
74 DIG 10.2 8.9 9.5 9.5 0 0% 945,050 100,000 9.55 9.70 9.41
75 DLG 3.3 2.9 3.1 3.3 0.2 5.18% 5,479,240 682,500 3.10 3.28 3.09
76 DMC 90.9 79.1 85 86.1 1.1 1.29% 105,320 63,690 1,000 85.10 86.20 85
77 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
78 DPR 47.2 41.1 44.1 43.6 -0.5 -1.13% 51,110 10 44.10 44.80 43.60
79 DQC 56.8 49.4 53.1 53.5 0.4 0.75% 39,470 5,060 53.80 55 53.20
80 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
81 DRH 29.4 25.6 27.5 27 -0.5 -1.82% 371,090 27.30 27.50 26.85
82 DRL 42.3 36.8 39.5 39.4 -0.1 -0.25% 800 39.50 39.50 39.20
83 DSN 65 56.6 60.8 60.5 -0.3 -0.49% 11,980 60.80 60.80 60.50
84 DTA 2.1 1.8 2.0 2.1 0.1 6.60% 168,920 2.10 2.10 2.09
85 DTL 29.9 26.0 27.9 28 0.1 0.36% 210 110 27.90 28 27.90
86 DTT 10.5 9.1 9.8 9.8 0 0% 20 9.80 9.80 9.80
87 DVP 76.8 66.8 71.8 71.4 -0.4 -0.56% 580 40 70.30 71.60 70.20
88 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
89 DXV 4.9 4.3 4.6 4.7 0.1 2.17% 16,100 4.65 4.70 4.65
90 E1VFVN30 11.8 10.2 11 11.0 0.0 0.27% 2,340 10 10.31 11.06 10.31
91 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
92 ELC 26 22.6 24.3 24 -0.3 -1.23% 128,510 1,500 24.30 24.60 24
93 EMC 16.6 14.5 15.6 15.6 0 0% 2,500 16.60 16.60 14.60
94 EVE 24.1 21.0 22.5 22.3 -0.3 -1.11% 334,430 22.50 22.70 22.20
95 FCM 6.3 5.5 5.9 5.9 0.0 0.68% 61,700 5.90 6 5.87
96 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
97 FDC 29.5 25.7 27.6 27.4 -0.3 -0.91% 100 27.35 27.35 27.35
98 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
99 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
100 FMC 20.7 18.0 19.3 19.3 0 0% 128,020 210 19.30 19.40 19.20
101 FPT 49.9 43.4 46.6 46.6 0 0% 1,881,270 8,910 46.80 47.25 46.60
102 FTM 14.8 12.9 13.8 13.8 0 0% 281,740 13.50 13.80 13.40
103 FTS 13.9 12.1 13 13 0 0% 21,290 13 13.10 13
104 FUCTVGF1 12.6 11.0 11.8 12.5 0.8 6.38% 4,660 10.95 12.50 10.95
105 FUCVREIT 34.7 30.2 32.4 34.7 2.3 6.94% 1,970 34.65 34.65 34.65
106 GAS 58.6 51 54.8 54.4 -0.4 -0.73% 503,250 32,140 96,300 55 55.30 54.40
107 GDT 62 54 58 58.5 0.5 0.86% 1,930 1,850 380 58 59 57
108 GIL 56.2 49.0 52.6 51 -1.6 -3.04% 137,390 10 52.60 53 51
109 GMC 32.1 27.9 30 30 0 0% 22,150 30 30 29.90
110 GMD 38.3 33.3 35.8 35 -0.8 -2.10% 1,210,100 35.75 35.90 35
111 GSP 12.8 11.2 12.0 12.0 0 0% 16,540 20 12.10 12.10 11.90
112 GTA 13.5 11.8 12.6 12.6 0 0% 2,540 10 12.70 12.70 12.50
113 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
114 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
115 HAH 42.3 36.8 39.5 39.5 0 0% 11,610 10 39.10 39.60 39
116 HAI 4.1 3.6 3.8 3.8 0 0% 767,170 35,000 3.83 3.86 3.82
117 HAP 3.7 3.2 3.4 3.4 0 0% 38,920 3.42 3.44 3.40
118 HAR 3.7 3.3 3.5 3.5 0.0 0.86% 672,900 2,290,460 3.50 3.56 3.47
119 HAS 8.3 7.3 7.8 7.6 -0.2 -2.18% 2,150 10 7.80 7.80 7.60
120 HAX 56.7 49.3 53 55 2 3.77% 174,550 700,000 70,510 39,950 53.30 55 52.50
121 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
122 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
123 HCM 34.9 30.4 32.6 32.8 0.2 0.46% 474,970 32.60 32.85 32.20
124 HDC 11.7 10.2 11.0 11.0 0 0% 115,470 20,000 28,250 10.80 11.20 10.80
125 HDG 30.5 26.6 28.5 29.3 0.8 2.81% 73,890 12,000 28.60 29.50 28.60
126 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
127 HID 7.2 6.3 6.8 6.4 -0.3 -5.04% 319,800 370 6.50 6.60 6.34
128 HLG 10.5 9.1 9.8 9.5 -0.3 -3.06% 9,340 7,990 9.60 9.65 9.50
129 HMC 11.2 9.8 10.5 10.5 0 0% 200 10.50 10.50 10.50
130 HNG 11.0 9.5 10.3 10.5 0.2 1.95% 2,145,150 420 10.10 10.60 10.05
131 HOT 29.4 25.6 27.5 27.5 0 0% 0 27.50 27.50 27.50
132 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
133 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
134 HRC 39.5 34.4 37.0 37 0.1 0.14% 690 36.50 37 36.50
135 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
136 HT1 24.6 21.4 23 22.7 -0.3 -1.30% 816,980 9,120 519,200 22.70 23.80 22.70
137 HTI 19.3 16.8 18 18 0 0% 22,090 6,600 18.20 18.40 17.50
138 HTL 53.5 46.5 50 49.5 -0.5 -1% 360 180 49.50 49.50 49.50
139 HTV 17.3 15.1 16.2 16.2 0 0% 1,510 10 15.20 16.20 15.15
140 HU1 6.5 5.7 6.1 6.1 -0.0 -0.16% 30,400 6.10 6.10 5.81
141 HU3 9.1 7.9 8.5 8.5 0 0% 200 8.51 8.51 8.51
142 HVG 7.3 6.3 6.8 7.0 0.2 3.09% 2,050,530 1,010 6.82 7.12 6.82
143 HVX 5.3 4.6 4.9 5.0 0.0 0.61% 2,900 4.95 4.95 4.95
144 IBC 58.3 43.1 50.6 50.7 0.1 0.20% 75,600 50.70 50.70 50.70
145 ICF 2.6 2.2 2.4 2.5 0.1 4.17% 6,810 2.40 2.50 2.39
146 IDI 4.6 4.0 4.3 4.3 0.0 0.23% 1,046,990 40,000 4.34 4.37 4.30
147 IJC 9.0 7.8 8.4 8.4 0 0% 0 8.40 8.40 8.40
148 IMP 65.6 57.2 61.4 61 -0.4 -0.65% 12,580 60.20 61 60.20
149 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
150 ITC 14.6 12.7 13.6 13.6 0 0% 97,320 50,000 13.50 13.70 13.50
151 ITD 27.9 24.3 26.1 26.1 0 0% 88,520 26 26.20 25.75
152 JVC 3.8 3.3 3.5 3.5 -0.0 -0.57% 77,460 10,000 3.51 3.51 3.47
153 KAC 10.0 8.7 9.3 10.0 0.7 6.97% 2,950 9.32 9.97 8.68
154 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
155 KDC 41.4 36 38.7 39 0.3 0.78% 371,290 100,000 21,910 1,000 39 39.60 39
156 KDH 26.2 22.8 24.5 24.2 -0.3 -1.02% 114,000 6,600 28,000 24.45 24.45 24
157 KHA 37.4 32.6 35.0 36 1.1 3% 3,210 2,660 100 35 36 33
158 KHP 12.1 10.6 11.3 11.3 -0.1 -0.44% 13,220 20 11.30 11.30 11.20
159 KMR 5.2 4.5 4.9 4.9 -0.0 -0.21% 45,450 4.89 4.89 4.81
160 KPF 8.7 7.5 8.1 8.1 0 0% 50,000 8.30 8.66 7.80
161 KSA 1.9 1.7 1.8 1.8 -0.0 -1.10% 594,000 110,000 1.81 1.81 1.79
162 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
163 KSH 2.4 2.1 2.2 2.2 0.0 1.36% 329,140 2.23 2.24 2.16
164 KSS 0 0 0.8 0.8 0 0% 0 0 0 0
165 L10 16.1 14.0 15 15 0 0% 1,540 15.10 15.10 15
166 LAF 13.9 12.1 13.0 12.5 -0.5 -3.47% 90 12.95 12.95 12.50
167 LBM 39.6 34.5 37 36 -1 -2.70% 5,960 110 36.50 36.90 36
168 LCG 9.5 8.2 8.9 8.7 -0.1 -1.36% 1,433,430 39,980 8.85 9 8.61
169 LCM 1.4 1.2 1.3 1.3 0.0 0.76% 14,130 1.32 1.33 1.32
170 LDG 10.1 8.8 9.4 9.3 -0.1 -1.06% 302,710 1,400 9.40 9.55 9.25
171 LGC 28 24.4 26.2 25.9 -0.3 -1.15% 80 25 26 24.80
172 LGL 8.1 7.1 7.6 7.4 -0.2 -2.11% 3,440 7.08 7.44 7.08
173 LHG 24.3 21.2 22.7 23 0.3 1.32% 530,770 5,300 20 23.70 24 22.90
174 LIX 55.3 48.1 51.7 53.6 1.9 3.68% 185,490 41,880 10 51.80 53.70 51.80
175 LM8 25.7 22.4 24 24 0 0% 10 24 24 24
176 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
177 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
178 MCG 2.4 2.1 2.2 2.2 -0.0 -1.35% 25,300 2.23 2.23 2.16
179 MCP 30.0 26.1 28 28 0 0% 100 28 28 28
180 MDG 10.7 9.3 10 10 0 0% 104,990 10 10.50 10
181 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
182 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
183 MWG 183.8 159.8 171.8 172.4 0.6 0.35% 141,970 171.60 172.80 171.60
184 NAF 32.5 28.3 30.4 30.4 0 0% 111,120 30.35 30.50 30.20
185 NAV 7.5 6.5 7 7 0 0% 170 7 7 7
186 NBB 22.1 19.3 20.7 20.2 -0.5 -2.42% 81,460 20.70 20.70 20.20
187 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
188 NKG 39.1 34.0 36.5 36.9 0.4 1.10% 189,860 60 50 36.40 36.95 36.40
189 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
190 NNC 80.5 70.1 75.3 75.9 0.6 0.80% 31,250 1,010 190 75.30 76 74.70
191 NSC 107 93 100 99 -1 -1% 870 260 10 100 101 96.60
192 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
193 NTL 11.6 10.1 10.9 10.7 -0.2 -1.84% 568,280 10.80 10.80 10.55
194 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
195 NVT 2.2 1.9 2.1 2 -0.1 -2.91% 172,390 2.09 2.09 2
196 OGC 1.5 1.3 1.4 1.4 0 0% 1,958,270 2,370 1.36 1.37 1.35
197 OPC 42.8 37.2 40 40.5 0.5 1.25% 2,300 1,010 40 40.95 39.50
198 PAC 38.6 33.6 36.1 36.6 0.6 1.53% 331,510 92,500 490 36.50 36.70 35.85
199 PAN 46.5 40.5 43.5 43.5 -0.1 -0.11% 1,090 10 43.45 43.45 43.45
200 PC1 44.4 38.6 41.5 41.7 0.2 0.36% 639,220 236,360 115,000 41.50 42.30 41
201 PDN 64.7 56.3 60.5 60.9 0.4 0.66% 40 40 20 60.80 60.90 60.80
202 PDR 15.6 13.6 14.6 14.5 -0.1 -0.68% 648,530 14.60 14.60 14.30
203 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
204 PGC 13.6 11.9 12.8 12.9 0.1 0.78% 23,870 200 12.80 12.90 12.80
205 PGD 42.2 36.7 39.4 39.4 -0.1 -0.13% 2,520 38 39.35 37.70
206 PGI 23.8 20.7 22.2 22.3 0.1 0.23% 46,280 10,000 22.20 22.45 22.20
207 PHR 31.8 27.7 29.8 29.1 -0.7 -2.18% 882,780 20 30 30 29
208 PIT 7.7 6.7 7.2 7.2 0 0% 30 7 7.20 7
209 PJT 11.7 10.2 10.9 10.7 -0.2 -1.83% 2,120 20 10.55 11.20 10.55
210 PNC 11.6 10.1 10.8 10.5 -0.3 -2.78% 10 10.50 10.50 10.50
211 PNJ 82.2 71.6 76.9 76.9 0 0% 23,010 76.90 76.90 76.10
212 POM 14.9 13.0 13.9 13 -0.9 -6.47% 41,400 2,900 13.50 13.90 12.95
213 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
214 PPI 2.5 2.2 2.3 2.3 -0.0 -0.85% 118,740 2.30 2.34 2.26
215 PTB 143.8 125 134.4 134.6 0.2 0.15% 47,490 4,970 100 134.20 138 134
216 PTC 5.9 5.1 5.5 5.6 0.1 2.19% 15,550 5.40 5.60 5.20
217 PTL 2.9 2.5 2.7 2.7 -0.1 -2.20% 177,430 2.75 2.75 2.60
218 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
219 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
220 PXI 3.2 2.8 3.0 3.0 -0.0 -0.33% 18,290 2.98 2.99 2.94
221 PXS 11 9.6 10.3 10.4 0.1 0.97% 350,090 61,800 5,050 10.25 10.45 10.25
222 PXT 4.1 3.6 3.9 4.1 0.3 6.75% 84,850 4.10 4.11 4.10
223 QBS 6.1 5.3 5.7 5.7 0.0 0.70% 66,490 1,000 5.62 5.79 5.62
224 QCG 4.6 4.0 4.3 4.3 -0.0 -0.23% 49,560 220,000 4.32 4.35 4.20
225 RAL 109.1 94.9 102 104 2 1.96% 38,390 20 102 105 102
226 RDP 15.6 13.6 14.6 14.7 0.1 0.34% 4,390 14.55 14.65 14.30
227 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
228 RIC 10.1 8.8 9.4 9.5 0.0 0.42% 10 9.46 9.46 9.46
229 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
230 S4A 19.5 17.0 18.2 18.1 -0.1 -0.55% 20 18.10 18.10 18.10
231 SAB 223.6 194.4 209 205.2 -3.8 -1.82% 61,100 4,640 4,630 209 209 204.80
232 SAM 9.6 8.4 9.0 9.1 0.1 1% 172,970 300,000 8.90 9.09 8.90
233 SAV 11.6 10.1 10.9 11.5 0.7 5.99% 24,530 11.45 11.50 11.20
234 SBA 13.9 12.1 13 13.2 0.2 1.54% 19,740 13 13.20 13
235 SBT 25.6 22.3 24.0 24 0.1 0.21% 1,012,730 17,390 23.80 24.05 23.80
236 SC5 28.9 25.2 27 27.4 0.4 1.48% 30 27.50 27.50 27.40
237 SCD 49.2 42.8 46 46 0 0% 9,870 46 47 46
238 SCR 8.8 7.6 8.2 8.2 -0.0 -0.12% 1,279,660 95,000 8.20 8.26 8.18
239 SFC 30.9 26.9 28.9 29.2 0.3 1.04% 60 29.15 29.15 29.15
240 SFG 14.9 13.0 13.9 13.9 0 0% 85,380 40,000 13.90 13.95 13.80
241 SFI 34 29.6 31.8 32 0.2 0.63% 920 610 20 31.70 32 30.80
242 SGT 5.5 4.8 5.1 5 -0.1 -1.96% 3,180 5 5 4.80
243 SHA 9.7 8.5 9.1 9.1 0.0 0.22% 148,210 9.10 9.20 9.10
244 SHI 9.1 7.9 8.5 8.5 -0.1 -0.70% 461,880 12,000 8.60 8.61 8.46
245 SHP 21.2 18.5 19.8 19.8 0 0% 10,000 19.80 19.80 19.80
246 SII 29.0 25.3 27.1 27 -0.1 -0.37% 30 27.10 27.10 27
247 SJD 28 24.4 26.2 26.2 0 0% 31,400 18,060 26.30 26.30 26.10
248 SJS 29.6 25.8 27.7 27.5 -0.2 -0.72% 134,240 13,250 28 28 27.10
249 SKG 80.2 69.8 75 76 1 1.33% 106,740 2,330 12,600 75.50 77.20 74.50
250 SMA 8.2 7.1 7.7 7.9 0.2 2.61% 13,720 7.80 7.89 7.80
251 SMC 28.6 24.9 26.7 26.7 0 0% 108,540 6,700 26.90 27.20 26.50
252 SPM 17.7 15.4 16.6 16.4 -0.2 -0.91% 940 50 16.50 16.50 16.10
253 SRC 19.5 17.0 18.2 18 -0.2 -1.10% 128,560 17.90 18.15 17.70
254 SRF 34.7 30.2 32.4 31.7 -0.7 -2.16% 21,720 32.50 32.50 31.60
255 SSC 58.8 51.2 55 53 -2 -3.64% 1,130 55 55 53
256 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
257 ST8 34.8 30.3 32.5 33 0.5 1.54% 6,520 32.50 33 32.50
258 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
259 STG 23.8 20.7 22.3 23.8 1.6 6.97% 161,260 3,240 23 23.80 22.30
260 STK 22.4 19.5 21.0 21.0 0 0% 0 20.95 20.95 20.95
261 STT 9.6 8.4 9 9 0 0% 0 9 9 9
262 SVC 57.7 50.3 54 54 0 0% 61,440 1,000 54 54.90 53.50
263 SVI 48.2 41.9 45 45 0 0% 0 45 45 45
264 SVT 11.1 9.6 10.4 9.6 -0.7 -6.96% 500 9.63 9.63 9.63
265 SZL 41.7 36.3 39 39.6 0.6 1.54% 82,890 10,170 39.50 39.90 37.90
266 TAC 81.9 71.3 76.6 72 -4.6 -6.01% 810 73 74 72
267 TBC 24.6 21.4 23 23 0 0% 0 23 23 23
268 TCH 19.2 16.7 17.9 17.8 -0.2 -0.84% 1,106,450 46,000 30 17.95 18 17.30
269 TCL 34.2 29.8 32 31.9 -0.1 -0.31% 2,400 2,360 30.85 31.90 30.80
270 TCM 23.5 20.5 22 21.8 -0.2 -0.91% 473,200 600,000 21.90 22.10 21.75
271 TCO 11.8 10.3 11 10.5 -0.5 -4.55% 200 10.50 10.50 10.50
272 TCR 4.6 4.0 4.3 4.4 0.1 2.09% 40,680 4.31 4.40 4.31
273 TCT 60.8 53 56.9 56.5 -0.4 -0.70% 1,840 56.90 56.90 56.50
274 TDC 7.4 6.4 6.9 6.9 0 0% 85,270 6.81 6.89 6.80
275 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
276 TDW 26.2 22.8 24.5 24.5 0 0% 0 24.50 24.50 24.50
277 THG 52.7 45.9 49.3 49 -0.3 -0.61% 19,150 49 49.70 48
278 TIC 14.1 12.3 13.2 13.2 0 0% 3,500 13.20 13.20 13.20
279 TIE 13.6 11.9 12.7 12.9 0.2 1.18% 40 12.40 12.85 12.40
280 TIP 18.1 15.8 17.0 17.0 0 0% 0 16.95 16.95 16.95
281 TIX 37.6 32.7 35.1 33 -2.1 -5.98% 10 33 33 33
282 TLG 115.5 100.5 108 108 0 0% 290 108 108 108
283 TLH 14.8 12.9 13.9 14.1 0.2 1.44% 897,480 13.95 14.15 13.90
284 TMP 28.5 24.8 26.6 26.6 0 0% 0 26.60 26.60 26.60
285 TMS 54.5 47.5 51 54 3 5.88% 24,050 14,060 52 54.50 51
286 TMT 14.4 12.6 13.5 14.4 0.9 6.67% 141,670 29,020 14.40 14.40 14.40
287 TNA 60.4 52.6 56.5 56.8 0.3 0.53% 18,690 56.30 56.90 56.30
288 TNC 13.7 12.0 12.8 12.8 0 0% 35,240 12.90 12.90 12.80
289 TNT 2.5 2.2 2.3 2.3 -0.0 -1.72% 37,480 2.33 2.33 2.28
290 TPC 9.8 8.6 9.2 8.8 -0.4 -4.24% 120 9 9.20 8.81
291 TRA 130.5 113.5 122 122.5 0.5 0.41% 3,220 126.90 126.90 122
292 TRC 35.1 30.6 32.9 32.2 -0.7 -1.98% 96,740 32.60 32.80 32.20
293 TS4 9.1 7.9 8.5 8.5 0 0% 1,440 8.10 8.50 8.10
294 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
295 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
296 TV1 16.1 14 15.1 15.2 0.2 1% 2,480 15.10 15.20 15.10
297 TVS 9.5 8.3 8.9 8.9 0 0% 31,620 8.80 8.90 8.70
298 TYA 11 9.6 10.3 10.2 -0.1 -0.97% 6,970 20 20 10.10 10.30 10.10
299 UDC 3.4 3 3.2 3.2 0.0 0.31% 31,420 3.23 3.31 3.22
300 UIC 31 27 29 29.5 0.5 1.72% 2,270 20 30.45 30.45 29.50
301 VAF 14.7 12.8 13.7 14.3 0.6 4.01% 10 14.25 14.25 14.25
302 VCB 40.2 35.0 37.6 38 0.5 1.20% 975,510 253,230 67,140 37.90 38 37.60
303 VCF 181.9 158.1 170 170 0 0% 1,020 1,000 170 170 170
304 VDS 8.9 7.3 8.1 7.9 -0.2 -2.47% 6,100 8 8 7.60
305 VFG 81.8 71.2 76.5 76 -0.5 -0.65% 6,250 50 78 78 75.50
306 VHC 56.1 48.9 52.5 52.6 0.1 0.19% 132,240 65,530 100 52.50 52.90 52.50
307 VHG 2.3 2.0 2.2 2.2 -0.0 -0.92% 900,410 2.17 2.18 2.15
308 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
309 VID 4.6 4.0 4.3 4 -0.3 -6.76% 6,260 4.29 4.29 4
310 VIP 8.0 7.0 7.5 7.5 -0.1 -0.67% 41,940 7.40 7.50 7.40
311 VIS 25.7 22.4 24 24 0 0% 95,650 23.90 24.30 23.70
312 VJC 134.4 117 125.7 125.4 -0.3 -0.24% 348,100 58,850 640 125.70 129.80 125.40
313 VMD 34 29.6 31.8 31.8 0 0% 0 31.80 31.80 31.80
314 VND 15.5 12.7 14.1 14.2 0.1 0.71% 827,296 10 127,700 211,900 14.10 14.20 13.90
315 VNE 9.1 7.9 8.5 8.7 0.2 2.35% 86,910 5,000 8.41 8.70 8.40
316 VNG 11.1 9.7 10.4 10.5 0.1 0.96% 47,220 10,000 10.40 10.50 10
317 VNL 26.2 22.8 24.5 24.2 -0.3 -1.22% 5,010 5,000 24.50 24.50 24.20
318 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
319 VNS 30.7 26.7 28.7 29.2 0.5 1.74% 59,420 29 29.50 28.80
320 VOS 1.2 1.0 1.1 1.1 0.0 0.90% 56,990 1.14 1.14 1.11
321 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
322 VPK 14.2 12.4 13.3 14 0.7 5.26% 40 14 14 13.60
323 VPS 22.9 20.0 21.4 21.5 0.1 0.47% 150 100 21.40 21.50 20
324 VRC 19.3 16.8 18 17.9 -0.1 -0.56% 43,090 17.50 18 17.50
325 VSC 61.2 53.2 57.2 57.3 0.1 0.17% 242,140 57.10 57.50 56.70
326 VSH 17 14.8 15.9 15.9 0 0% 13,880 15.75 16 15.75
327 VSI 15.1 13.2 14.1 14.1 0 0% 5,980 14.10 14.10 13.70
328 VTB 16.7 14.6 15.6 15.7 0.1 0.64% 10,350 1,280 16.10 16.10 15.60
329 VTO 9.1 7.9 8.5 8.5 -0.0 -0.12% 20,100 8.46 8.54 8.40

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.

Giấy phép số: 43/GP-STTTT
Tư vấn: 0888.468.357