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 ICF 2.6 2.2 2.4 2.5 0.1 4.17% 6,810 2.40 2.50 2.39
145 IDI 4.6 4.0 4.3 4.3 0.0 0.23% 1,046,990 40,000 4.34 4.37 4.30
146 IJC 9.0 7.8 8.4 8.4 0 0% 0 8.40 8.40 8.40
147 IMP 65.6 57.2 61.4 61 -0.4 -0.65% 12,580 60.20 61 60.20
148 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
149 ITC 14.6 12.7 13.6 13.6 0 0% 97,320 50,000 13.50 13.70 13.50
150 ITD 27.9 24.3 26.1 26.1 0 0% 88,520 26 26.20 25.75
151 JVC 3.8 3.3 3.5 3.5 -0.0 -0.57% 77,460 10,000 3.51 3.51 3.47
152 KAC 10.0 8.7 9.3 10.0 0.7 6.97% 2,950 9.32 9.97 8.68
153 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
154 KDC 41.4 36 38.7 39 0.3 0.78% 371,290 100,000 21,910 1,000 39 39.60 39
155 KDH 26.2 22.8 24.5 24.2 -0.3 -1.02% 114,000 6,600 28,000 24.45 24.45 24
156 KHA 37.4 32.6 35.0 36 1.1 3% 3,210 2,660 100 35 36 33
157 KHP 12.1 10.6 11.3 11.3 -0.1 -0.44% 13,220 20 11.30 11.30 11.20
158 KMR 5.2 4.5 4.9 4.9 -0.0 -0.21% 45,450 4.89 4.89 4.81
159 KPF 8.7 7.5 8.1 8.1 0 0% 50,000 8.30 8.66 7.80
160 KSA 1.9 1.7 1.8 1.8 -0.0 -1.10% 594,000 110,000 1.81 1.81 1.79
161 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
162 KSH 2.4 2.1 2.2 2.2 0.0 1.36% 329,140 2.23 2.24 2.16
163 KSS 0 0 0.8 0.8 0 0% 0 0 0 0
164 L10 16.1 14.0 15 15 0 0% 1,540 15.10 15.10 15
165 LAF 13.9 12.1 13.0 12.5 -0.5 -3.47% 90 12.95 12.95 12.50
166 LBM 39.6 34.5 37 36 -1 -2.70% 5,960 110 36.50 36.90 36
167 LCG 9.5 8.2 8.9 8.7 -0.1 -1.36% 1,433,430 39,980 8.85 9 8.61
168 LCM 1.4 1.2 1.3 1.3 0.0 0.76% 14,130 1.32 1.33 1.32
169 LDG 10.1 8.8 9.4 9.3 -0.1 -1.06% 302,710 1,400 9.40 9.55 9.25
170 LGC 28 24.4 26.2 25.9 -0.3 -1.15% 80 25 26 24.80
171 LGL 8.1 7.1 7.6 7.4 -0.2 -2.11% 3,440 7.08 7.44 7.08
172 LHG 24.3 21.2 22.7 23 0.3 1.32% 530,770 5,300 20 23.70 24 22.90
173 LIX 55.3 48.1 51.7 53.6 1.9 3.68% 185,490 41,880 10 51.80 53.70 51.80
174 LM8 25.7 22.4 24 24 0 0% 10 24 24 24
175 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
176 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
177 MCG 2.4 2.1 2.2 2.2 -0.0 -1.35% 25,300 2.23 2.23 2.16
178 MCP 30.0 26.1 28 28 0 0% 100 28 28 28
179 MDG 10.7 9.3 10 10 0 0% 104,990 10 10.50 10
180 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
181 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
182 MWG 183.8 159.8 171.8 172.4 0.6 0.35% 141,970 171.60 172.80 171.60
183 NAF 32.5 28.3 30.4 30.4 0 0% 111,120 30.35 30.50 30.20
184 NAV 7.5 6.5 7 7 0 0% 170 7 7 7
185 NBB 22.1 19.3 20.7 20.2 -0.5 -2.42% 81,460 20.70 20.70 20.20
186 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
187 NKG 39.1 34.0 36.5 36.9 0.4 1.10% 189,860 60 50 36.40 36.95 36.40
188 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
189 NNC 80.5 70.1 75.3 75.9 0.6 0.80% 31,250 1,010 190 75.30 76 74.70
190 NSC 107 93 100 99 -1 -1% 870 260 10 100 101 96.60
191 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
192 NTL 11.6 10.1 10.9 10.7 -0.2 -1.84% 568,280 10.80 10.80 10.55
193 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
194 NVT 2.2 1.9 2.1 2 -0.1 -2.91% 172,390 2.09 2.09 2
195 OGC 1.5 1.3 1.4 1.4 0 0% 1,958,270 2,370 1.36 1.37 1.35
196 OPC 42.8 37.2 40 40.5 0.5 1.25% 2,300 1,010 40 40.95 39.50
197 PAC 38.6 33.6 36.1 36.6 0.6 1.53% 331,510 92,500 490 36.50 36.70 35.85
198 PAN 46.5 40.5 43.5 43.5 -0.1 -0.11% 1,090 10 43.45 43.45 43.45
199 PC1 44.4 38.6 41.5 41.7 0.2 0.36% 639,220 236,360 115,000 41.50 42.30 41
200 PDN 64.7 56.3 60.5 60.9 0.4 0.66% 40 40 20 60.80 60.90 60.80
201 PDR 15.6 13.6 14.6 14.5 -0.1 -0.68% 648,530 14.60 14.60 14.30
202 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
203 PGC 13.6 11.9 12.8 12.9 0.1 0.78% 23,870 200 12.80 12.90 12.80
204 PGD 42.2 36.7 39.4 39.4 -0.1 -0.13% 2,520 38 39.35 37.70
205 PGI 23.8 20.7 22.2 22.3 0.1 0.23% 46,280 10,000 22.20 22.45 22.20
206 PHR 31.8 27.7 29.8 29.1 -0.7 -2.18% 882,780 20 30 30 29
207 PIT 7.7 6.7 7.2 7.2 0 0% 30 7 7.20 7
208 PJT 11.7 10.2 10.9 10.7 -0.2 -1.83% 2,120 20 10.55 11.20 10.55
209 PNC 11.6 10.1 10.8 10.5 -0.3 -2.78% 10 10.50 10.50 10.50
210 PNJ 82.2 71.6 76.9 76.9 0 0% 23,010 76.90 76.90 76.10
211 POM 14.9 13.0 13.9 13 -0.9 -6.47% 41,400 2,900 13.50 13.90 12.95
212 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
213 PPI 2.5 2.2 2.3 2.3 -0.0 -0.85% 118,740 2.30 2.34 2.26
214 PTB 143.8 125 134.4 134.6 0.2 0.15% 47,490 4,970 100 134.20 138 134
215 PTC 5.9 5.1 5.5 5.6 0.1 2.19% 15,550 5.40 5.60 5.20
216 PTL 2.9 2.5 2.7 2.7 -0.1 -2.20% 177,430 2.75 2.75 2.60
217 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
218 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
219 PXI 3.2 2.8 3.0 3.0 -0.0 -0.33% 18,290 2.98 2.99 2.94
220 PXS 11 9.6 10.3 10.4 0.1 0.97% 350,090 61,800 5,050 10.25 10.45 10.25
221 PXT 4.1 3.6 3.9 4.1 0.3 6.75% 84,850 4.10 4.11 4.10
222 QBS 6.1 5.3 5.7 5.7 0.0 0.70% 66,490 1,000 5.62 5.79 5.62
223 QCG 4.6 4.0 4.3 4.3 -0.0 -0.23% 49,560 220,000 4.32 4.35 4.20
224 RAL 109.1 94.9 102 104 2 1.96% 38,390 20 102 105 102
225 RDP 15.6 13.6 14.6 14.7 0.1 0.34% 4,390 14.55 14.65 14.30
226 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
227 RIC 10.1 8.8 9.4 9.5 0.0 0.42% 10 9.46 9.46 9.46
228 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
229 S4A 19.5 17.0 18.2 18.1 -0.1 -0.55% 20 18.10 18.10 18.10
230 SAB 223.6 194.4 209 205.2 -3.8 -1.82% 61,100 4,640 4,630 209 209 204.80
231 SAM 9.6 8.4 9.0 9.1 0.1 1% 172,970 300,000 8.90 9.09 8.90
232 SAV 11.6 10.1 10.9 11.5 0.7 5.99% 24,530 11.45 11.50 11.20
233 SBA 13.9 12.1 13 13.2 0.2 1.54% 19,740 13 13.20 13
234 SBT 25.6 22.3 24.0 24 0.1 0.21% 1,012,730 17,390 23.80 24.05 23.80
235 SC5 28.9 25.2 27 27.4 0.4 1.48% 30 27.50 27.50 27.40
236 SCD 49.2 42.8 46 46 0 0% 9,870 46 47 46
237 SCR 8.8 7.6 8.2 8.2 -0.0 -0.12% 1,279,660 95,000 8.20 8.26 8.18
238 SFC 30.9 26.9 28.9 29.2 0.3 1.04% 60 29.15 29.15 29.15
239 SFG 14.9 13.0 13.9 13.9 0 0% 85,380 40,000 13.90 13.95 13.80
240 SFI 34 29.6 31.8 32 0.2 0.63% 920 610 20 31.70 32 30.80
241 SGT 5.5 4.8 5.1 5 -0.1 -1.96% 3,180 5 5 4.80
242 SHA 9.7 8.5 9.1 9.1 0.0 0.22% 148,210 9.10 9.20 9.10
243 SHI 9.1 7.9 8.5 8.5 -0.1 -0.70% 461,880 12,000 8.60 8.61 8.46
244 SHP 21.2 18.5 19.8 19.8 0 0% 10,000 19.80 19.80 19.80
245 SII 29.0 25.3 27.1 27 -0.1 -0.37% 30 27.10 27.10 27
246 SJD 28 24.4 26.2 26.2 0 0% 31,400 18,060 26.30 26.30 26.10
247 SJS 29.6 25.8 27.7 27.5 -0.2 -0.72% 134,240 13,250 28 28 27.10
248 SKG 80.2 69.8 75 76 1 1.33% 106,740 2,330 12,600 75.50 77.20 74.50
249 SMA 8.2 7.1 7.7 7.9 0.2 2.61% 13,720 7.80 7.89 7.80
250 SMC 28.6 24.9 26.7 26.7 0 0% 108,540 6,700 26.90 27.20 26.50
251 SPM 17.7 15.4 16.6 16.4 -0.2 -0.91% 940 50 16.50 16.50 16.10
252 SRC 19.5 17.0 18.2 18 -0.2 -1.10% 128,560 17.90 18.15 17.70
253 SRF 34.7 30.2 32.4 31.7 -0.7 -2.16% 21,720 32.50 32.50 31.60
254 SSC 58.8 51.2 55 53 -2 -3.64% 1,130 55 55 53
255 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
256 ST8 34.8 30.3 32.5 33 0.5 1.54% 6,520 32.50 33 32.50
257 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
258 STG 23.8 20.7 22.3 23.8 1.6 6.97% 161,260 3,240 23 23.80 22.30
259 STK 22.4 19.5 21.0 21.0 0 0% 0 20.95 20.95 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% 61,440 1,000 54 54.90 53.50
262 SVI 48.2 41.9 45 45 0 0% 0 45 45 45
263 SVT 11.1 9.6 10.4 9.6 -0.7 -6.96% 500 9.63 9.63 9.63
264 SZL 41.7 36.3 39 39.6 0.6 1.54% 82,890 10,170 39.50 39.90 37.90
265 TAC 81.9 71.3 76.6 72 -4.6 -6.01% 810 73 74 72
266 TBC 24.6 21.4 23 23 0 0% 0 23 23 23
267 TCH 19.2 16.7 17.9 17.8 -0.2 -0.84% 1,106,450 46,000 30 17.95 18 17.30
268 TCL 34.2 29.8 32 31.9 -0.1 -0.31% 2,400 2,360 30.85 31.90 30.80
269 TCM 23.5 20.5 22 21.8 -0.2 -0.91% 473,200 600,000 21.90 22.10 21.75
270 TCO 11.8 10.3 11 10.5 -0.5 -4.55% 200 10.50 10.50 10.50
271 TCR 4.6 4.0 4.3 4.4 0.1 2.09% 40,680 4.31 4.40 4.31
272 TCT 60.8 53 56.9 56.5 -0.4 -0.70% 1,840 56.90 56.90 56.50
273 TDC 7.4 6.4 6.9 6.9 0 0% 85,270 6.81 6.89 6.80
274 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
275 TDW 26.2 22.8 24.5 24.5 0 0% 0 24.50 24.50 24.50
276 THG 52.7 45.9 49.3 49 -0.3 -0.61% 19,150 49 49.70 48
277 TIC 14.1 12.3 13.2 13.2 0 0% 3,500 13.20 13.20 13.20
278 TIE 13.6 11.9 12.7 12.9 0.2 1.18% 40 12.40 12.85 12.40
279 TIP 18.1 15.8 17.0 17.0 0 0% 0 16.95 16.95 16.95
280 TIX 37.6 32.7 35.1 33 -2.1 -5.98% 10 33 33 33
281 TLG 115.5 100.5 108 108 0 0% 290 108 108 108
282 TLH 14.8 12.9 13.9 14.1 0.2 1.44% 897,480 13.95 14.15 13.90
283 TMP 28.5 24.8 26.6 26.6 0 0% 0 26.60 26.60 26.60
284 TMS 54.5 47.5 51 54 3 5.88% 24,050 14,060 52 54.50 51
285 TMT 14.4 12.6 13.5 14.4 0.9 6.67% 141,670 29,020 14.40 14.40 14.40
286 TNA 60.4 52.6 56.5 56.8 0.3 0.53% 18,690 56.30 56.90 56.30
287 TNC 13.7 12.0 12.8 12.8 0 0% 35,240 12.90 12.90 12.80
288 TNT 2.5 2.2 2.3 2.3 -0.0 -1.72% 37,480 2.33 2.33 2.28
289 TPC 9.8 8.6 9.2 8.8 -0.4 -4.24% 120 9 9.20 8.81
290 TRA 130.5 113.5 122 122.5 0.5 0.41% 3,220 126.90 126.90 122
291 TRC 35.1 30.6 32.9 32.2 -0.7 -1.98% 96,740 32.60 32.80 32.20
292 TS4 9.1 7.9 8.5 8.5 0 0% 1,440 8.10 8.50 8.10
293 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
294 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
295 TV1 16.1 14 15.1 15.2 0.2 1% 2,480 15.10 15.20 15.10
296 TVS 9.5 8.3 8.9 8.9 0 0% 31,620 8.80 8.90 8.70
297 TYA 11 9.6 10.3 10.2 -0.1 -0.97% 6,970 20 20 10.10 10.30 10.10
298 UDC 3.4 3 3.2 3.2 0.0 0.31% 31,420 3.23 3.31 3.22
299 UIC 31 27 29 29.5 0.5 1.72% 2,270 20 30.45 30.45 29.50
300 VAF 14.7 12.8 13.7 14.3 0.6 4.01% 10 14.25 14.25 14.25
301 VCB 40.2 35.0 37.6 38 0.5 1.20% 975,510 253,230 67,140 37.90 38 37.60
302 VCF 181.9 158.1 170 170 0 0% 1,020 1,000 170 170 170
303 VDS 8.9 7.3 8.1 7.9 -0.2 -2.47% 6,100 8 8 7.60
304 VFG 81.8 71.2 76.5 76 -0.5 -0.65% 6,250 50 78 78 75.50
305 VHC 56.1 48.9 52.5 52.6 0.1 0.19% 132,240 65,530 100 52.50 52.90 52.50
306 VHG 2.3 2.0 2.2 2.2 -0.0 -0.92% 900,410 2.17 2.18 2.15
307 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
308 VID 4.6 4.0 4.3 4 -0.3 -6.76% 6,260 4.29 4.29 4
309 VIP 8.0 7.0 7.5 7.5 -0.1 -0.67% 41,940 7.40 7.50 7.40
310 VIS 25.7 22.4 24 24 0 0% 95,650 23.90 24.30 23.70
311 VJC 134.4 117 125.7 125.4 -0.3 -0.24% 348,100 58,850 640 125.70 129.80 125.40
312 VMD 34 29.6 31.8 31.8 0 0% 0 31.80 31.80 31.80
313 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
314 VNE 9.1 7.9 8.5 8.7 0.2 2.35% 86,910 5,000 8.41 8.70 8.40
315 VNG 11.1 9.7 10.4 10.5 0.1 0.96% 47,220 10,000 10.40 10.50 10
316 VNL 26.2 22.8 24.5 24.2 -0.3 -1.22% 5,010 5,000 24.50 24.50 24.20
317 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
318 VNS 30.7 26.7 28.7 29.2 0.5 1.74% 59,420 29 29.50 28.80
319 VOS 1.2 1.0 1.1 1.1 0.0 0.90% 56,990 1.14 1.14 1.11
320 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
321 VPK 14.2 12.4 13.3 14 0.7 5.26% 40 14 14 13.60
322 VPS 22.9 20.0 21.4 21.5 0.1 0.47% 150 100 21.40 21.50 20
323 VRC 19.3 16.8 18 17.9 -0.1 -0.56% 43,090 17.50 18 17.50
324 VSC 61.2 53.2 57.2 57.3 0.1 0.17% 242,140 57.10 57.50 56.70
325 VSH 17 14.8 15.9 15.9 0 0% 13,880 15.75 16 15.75
326 VSI 15.1 13.2 14.1 14.1 0 0% 5,980 14.10 14.10 13.70
327 VTB 16.7 14.6 15.6 15.7 0.1 0.64% 10,350 1,280 16.10 16.10 15.60
328 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.

® 2011 Công Ty Cổ Phần Tư Vấn Đầu Tư Cây Cầu Vàng
Giấy phép số: 43/GP-STTTT
Tư vấn: 0888.468.357