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 Danh sách chứng quyền niêm yết 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 13.4 11.7 12.6 12.6 0.1 0.40% 1,227,740 2,000 12.55 12.65 12.45
2 AAM 13.6 11.9 12.7 12.7 0 0% 590 12.70 12.70 12.70
3 ABT 33.2 28.9 31 33.2 2.2 6.94% 10 33.15 33.15 33.15
4 ACC 20.8 18.1 19.4 19.4 0 0% 450 90 19.40 19.40 19.40
5 ACL 23.5 20.5 22.0 22.9 1.0 4.33% 4,040 820 21.95 22.90 21.50
6 ADS 10.7 9.3 10 10 0 0% 0 10 10 10
7 AGG 0 0 29.8 30.1 0.3 1.01% 228,590 29.85 30.10 29.70
8 AGM 11.1 9.6 10.4 10.4 0.1 0.48% 120 10.40 10.40 10.40
9 AGR 3.6 3.2 3.4 3.6 0.2 5.88% 128,620 32,000 3.40 3.60 3.36
10 AMD 2.0 1.8 1.9 2.0 0.1 3.72% 1,486,140 56,310 49,150 1.92 1.96 1.88
11 ANV 23.6 20.6 22.1 22.3 0.2 0.91% 136,750 18,060 22.05 22.30 22
12 APC 21.3 18.6 19.9 20.1 0.2 1.01% 19,150 1,600 19.85 20.40 19.85
13 APG 10.6 9.2 9.9 10.6 0.7 6.57% 681,180 50,000 150,900 2,760 9.90 10.55 9.61
14 ASM 6.8 5.9 6.3 6.5 0.2 2.52% 1,547,970 12,200 6.35 6.50 6.33
15 ASP 7.6 6.6 7.1 7.2 0.1 1.55% 32,910 6.90 7.20 6.90
16 AST 92.3 80.3 86.3 87 0.7 0.81% 22,560 8,070 4,500 86.30 87.30 86.30
17 ATG 0 0 0.6 0.6 0.0 1.59% 29,130 0.63 0.64 0.63
18 BBC 61.8 53.8 57.8 59.9 2.1 3.63% 30 30 59.90 59.90 59.90
19 BCE 7.4 6.5 7.0 7.0 0 0% 18,590 7 7 6.94
20 BCG 6.7 5.8 6.2 6.5 0.3 4.33% 267,670 84,740 3,040 6.27 6.51 6.18
21 BCM 33.3 24.7 29 29.2 0.2 0.69% 216 206 29 29.20 29
22 BFC 12.8 11.2 12.0 12.1 0.2 1.26% 10,650 12 12.30 11.90
23 BHN 75.9 66.1 71 72 1 1.41% 36,370 71.10 72 66.20
24 BIC 29.5 25.7 27.6 28 0.4 1.45% 1,060 1,000 80 26.20 28 26.20
25 BID 57.7 50.3 54 55.5 1.5 2.78% 781,390 30,000 264,730 195,260 54 55.80 53.80
26 BMC 14.9 13.0 13.9 13.9 0 0% 8,010 90,000 4,660 20 13.80 13.90 13.70
27 BMI 27.2 23.7 25.4 26 0.6 2.36% 41,480 2,450 25 26 24.95
28 BMP 48.6 42.3 45.4 45.4 0 0% 16,700 330 660 45 45.90 45
29 BRC 10.9 9.5 10.2 10.9 0.7 6.86% 10 10.90 10.90 10.90
30 BSI 8.2 7.2 7.7 8.2 0.5 6.88% 125,900 10,000 30 8 8.23 7.80
31 BTP 13.7 12.0 12.8 12.9 0.1 0.39% 12,930 13.50 13.50 12.80
32 BTT 36.3 31.6 33.9 33.9 0 0% 0 33.90 33.90 33.90
33 BVH 70.5 61.3 65.9 67 1.1 1.67% 156,250 61,970 51,120 65.30 67 65.20
34 BWE 23.9 20.8 22.3 22.2 -0.1 -0.45% 127,540 4,000 60,900 22.40 22.95 22.20
35 C32 23.1 20.1 21.6 21.6 0 0% 3,020 600 22.50 22.50 21.20
36 C47 11.3 9.8 10.6 10.4 -0.2 -1.42% 4,060 11.20 11.20 10.40
37 CAV 60.7 52.9 56.8 56 -0.8 -1.41% 1,170 1,170 1,170 56 56 56
38 CCI 14.4 12.6 13.5 14.4 0.9 6.67% 10 14.40 14.40 14.40
39 CCL 7.6 6.6 7.1 7.1 0 0% 69,040 4,000 7.15 7.15 6.90
40 CDC 17.7 15.4 16.5 15.4 -1.2 -6.97% 10 15.35 15.35 15.35
41 CEE 16.4 14.3 15.3 15.3 0 0% 0 15.30 15.30 15.30
42 CHP 21.8 19.0 20.4 20.4 0.1 0.25% 5,100 100 20.40 20.50 20.40
43 CIG 2.4 2.1 2.2 2.1 -0.1 -4.04% 5,300 2.18 2.18 2.14
44 CII 27.7 24.1 25.9 25.5 -0.4 -1.54% 144,210 8,830 11,530 25.90 25.90 25.10
45 CLC 34.2 29.8 32.0 32 0.1 0.16% 1,960 60 32.85 32.85 31.80
46 CLG 3.4 3.0 3.2 3.0 -0.2 -6.92% 47,800 3,070 2.99 3.18 2.96
47 CLL 27.8 24.2 26 26.2 0.2 0.77% 20 26.10 26.20 26.10
48 CLW 26.3 22.9 24.6 26.2 1.6 6.50% 1,030 26.10 26.20 26.10
49 CMG 36.0 31.3 33.6 34.4 0.8 2.38% 18,030 2,090 33.60 34.40 33.60
50 CMV 19.2 16.7 18.0 18.0 0 0% 0 17.95 17.95 17.95
51 CMX 12.6 11.0 11.8 12.6 0.8 6.81% 3,520 12.55 12.55 12.55
52 CNG 26.2 22.8 24.5 24.3 -0.2 -0.82% 8,850 4,010 1,300 24.90 24.95 24.30
53 COM 53.4 46.5 50.0 50.0 0 0% 30 49.95 49.95 49.95
54 CRC 14.4 12.6 13.5 13.5 0 0% 20,860 13.50 13.55 13.45
55 CRE 25.5 22.2 23.8 24.1 0.3 1.26% 277,150 190 23.80 24.10 23.70
56 CSM 15.0 13.1 14 14 0 0% 1,650 1,650 14 14 14
57 CSV 22.6 19.7 21.1 21.3 0.2 0.71% 38,580 21.10 21.30 21.10
58 CTD 56.7 49.3 53 53.4 0.4 0.75% 147,520 7,340 39,810 52 55.20 52
59 CTF 24.4 21.3 22.8 23.2 0.4 1.75% 185,540 11,900 22.50 23.20 22.50
60 CTG 27.1 23.6 25.3 25.6 0.3 1.19% 4,747,210 551,020 551,000 25.30 25.75 25.05
61 CTI 23.4 20.4 21.9 22.9 1 4.57% 325,270 250,000 21.70 22.90 21.40
62 CTS 7.7 6.7 7.2 7.4 0.2 2.64% 53,530 4,000 45,000 7.10 7.40 7.10
63 CVT 22.7 19.8 21.2 21.2 0 0% 72,920 1,530 1,430 21.30 21.30 21.10
64 D2D 70.6 61.4 66 64 -2 -3.03% 160,430 300 66 66 64
65 DAG 7.2 6.2 6.7 6.7 0 0% 148,560 6.70 6.75 6.68
66 DAH 9.1 7.9 8.5 8.6 0.1 0.94% 111,560 2,760 10 8.50 8.70 8.50
67 DAT 18.6 16.2 17.4 17.4 0 0% 40 17.35 17.35 17.35
68 DBC 24.1 21.0 22.5 22.9 0.4 1.78% 69,040 6,660 22.45 22.90 22.30
69 DBD 58.2 50.6 54.4 55 0.6 1.10% 32,900 54 55 54
70 DCL 26.2 22.8 24.5 25 0.6 2.25% 12,100 25.80 25.80 24
71 DCM 6.4 5.5 6.0 6.1 0.1 2.18% 159,020 58,740 5.99 6.08 5.99
72 DGC 27.2 22.4 24.8 25.2 0.4 1.61% 15,290 24.90 25.20 24.90
73 DGW 27.6 24 25.8 25.8 0 0% 410,400 64,540 6,110 25.90 26.05 25.65
74 DHA 33.7 29.3 31.5 32.4 0.9 2.70% 1,490 110 33.70 33.70 32.35
75 DHC 42.8 37.2 40 41.2 1.2 3% 144,700 33,530 14,780 41 41.35 40.10
76 DHG 94.4 82.2 88.3 88 -0.3 -0.34% 56,900 21,130 50,000 88 89 86.20
77 DHM 4.3 3.8 4.1 4.1 0 0% 80 4.33 4.33 4.05
78 DIG 14 12.2 13.1 13 -0.1 -0.76% 876,300 930 167,560 13.10 13.25 13
79 DLG 2.1 1.8 2.0 2.0 0 0% 4,717,620 30,000 603,180 2.05 2.09 1.94
80 DMC 76.7 66.7 71.7 71.4 -0.3 -0.42% 2,710 1,010 340 69 71.40 68
81 DPG 32.4 28.2 30.3 30.2 -0.1 -0.17% 346,720 8,610 1,050 28.50 30.50 28.25
82 DPM 13.5 11.8 12.7 12.6 -0.1 -0.40% 282,360 245,000 65,330 79,000 12.70 12.75 12.50
83 DPR 43.4 37.8 40.6 39 -1.6 -3.82% 23,330 2,020 10 41 41 39
84 DQC 16.9 14.7 15.8 15.8 0.1 0.32% 10,100 240 15.80 15.80 15.50
85 DRC 27.8 24.2 26 26.1 0.1 0.19% 469,760 32,510 28,000 25.60 26.75 25.60
86 DRH 3.4 3.0 3.2 3.4 0.2 6.92% 712,550 350,322 5,310 3.33 3.40 3.26
87 DRL 56.3 49.1 52.7 54 1.3 2.47% 150 54 54 54
88 DSN 62.9 54.7 58.8 58.8 0 0% 1,830 1,050 59 59 58.40
89 DTA 6.1 5.3 5.7 5.7 0.1 0.88% 540 5.88 5.88 5.32
90 DTL 18.9 16.5 17.7 16.6 -1.1 -6.21% 50 16.60 16.60 16.60
91 DTT 15.0 13.1 14 14 0 0% 0 14 14 14
92 DVP 38.8 33.8 36.3 36.7 0.4 1.10% 5,910 2,020 20 36.90 36.95 36.40
93 DXG 13.7 12 12.9 13.1 0.2 1.56% 986,700 6,430 347,210 12.85 13.10 12.85
94 DXV 3.5 3.1 3.3 3.3 0 0% 490 3.40 3.40 3.30
95 EIB 18.7 16.3 17.5 17.5 -0.1 -0.29% 47,520 9,560 17.50 17.50 17.20
96 ELC 7.2 6.3 6.8 6.7 -0.0 -0.44% 46,290 160 6.75 6.76 6.72
97 EMC 14.7 12.8 13.8 13.8 0 0% 0 13.75 13.75 13.75
98 EVE 11.2 9.7 10.5 10.4 -0.1 -0.48% 46,990 10 18,650 10.90 10.90 10.30
99 EVG 2.7 2.4 2.6 2.5 -0.0 -1.17% 440,670 3,010 2.57 2.60 2.45
100 FCM 7.1 6.1 6.6 7.0 0.4 5.91% 5,890 1,100 6.58 6.99 6.58
101 FCN 10.7 9.3 10.0 10.3 0.3 3.31% 293,000 111,930 9.97 10.30 9.97
102 FDC 13.2 11.5 12.3 13 0.7 5.69% 7,030 12 13 11.50
103 FIR 32.8 28.6 30.7 30.7 0 0% 46,150 30.60 30.70 29.75
104 FIT 9.5 8.2 8.9 9.0 0.2 1.92% 800,690 72,960 8.84 9.02 8.82
105 FLC 4.5 4.0 4.3 4.4 0.2 3.76% 5,033,450 14,930 20,000 4.26 4.41 4.24
106 FMC 27.8 24.2 26 26.1 0.1 0.38% 17,520 14,420 26 26.10 26
107 FPT 59.3 51.7 55.5 56.5 1 1.80% 3,165,650 80 620 55 56.50 54.70
108 FRT 19.6 17.1 18.3 18.3 0 0% 262,420 60,000 190,880 230,700 18.65 18.65 18.25
109 FTM 2.0 1.8 1.9 1.9 0 0% 134,090 1.80 1.98 1.80
110 FTS 12.8 11.2 12.0 12.4 0.5 3.77% 296,140 3,280 150,000 12.65 12.75 12.15
111 GAB 38.7 33.7 36.2 38.7 2.5 6.92% 23,700 38.65 38.65 38.65
112 GAS 101.5 88.3 94.9 94.9 0 0% 162,790 40,190 53,350 94.90 95.40 94.30
113 GDT 32.6 28.4 30.5 31 0.5 1.64% 850 60 30.50 31 30.50
114 GEG 26.9 23.4 25.1 25.3 0.2 0.80% 316,110 10,250 25.10 25.45 25
115 GEX 21.2 18.5 19.8 19.8 0 0% 467,980 233,000 74,960 21,100 19.70 19.80 19.20
116 GIL 17.5 15.3 16.4 17.5 1.1 6.71% 31,230 16.75 17.50 16.70
117 GMC 20.4 17.8 19.1 20 0.9 4.71% 5,570 19.10 20 19.10
118 GMD 22.9 20.0 21.4 21.6 0.2 0.70% 474,460 61,050 21.40 21.55 21.35
119 GSP 12.3 10.7 11.5 11.5 0 0% 0 11.45 11.45 11.45
120 GTA 13.2 11.5 12.4 12.4 0 0% 0 12.35 12.35 12.35
121 GTN 19.6 17.1 18.3 18.2 -0.1 -0.55% 109,750 540 18.30 18.30 17.95
122 GVR 13.4 10 11.8 12.1 0.3 2.54% 540,290 1,500 5,000 11.80 12.20 11.50
123 HAG 4.2 3.7 3.9 4.0 0.1 1.53% 1,111,180 40,000 7,030 4.02 4.02 3.95
124 HAH 12.3 10.7 11.5 11.5 0.1 0.44% 65,470 46,800 11.35 11.60 11.35
125 HAI 2.8 2.4 2.6 2.8 0.2 6.90% 3,134,920 20,000 219,170 2.75 2.79 2.61
126 HAP 3.5 3.1 3.3 3.4 0.1 3.94% 13,970 3.35 3.45 3.35
127 HAR 3.4 2.9 3.2 3.2 0.1 2.53% 76,510 3.15 3.28 3.15
128 HAS 7.5 6.6 7.1 7 -0.1 -0.71% 20 7 7 7
129 HAX 15.3 13.3 14.3 14.4 0.1 0.35% 48,250 70 150 14.30 14.50 14.20
130 HBC 12.5 10.9 11.7 11.7 0 0% 1,626,470 20,870 81,790 11.65 11.85 11.50
131 HCD 2.6 2.3 2.4 2.5 0.0 1.23% 103,520 2.46 2.47 2.40
132 HCM 23.5 20.5 22.0 22.2 0.3 1.14% 809,310 19,010 83,420 22 22.20 21.85
133 HDB 31.0 27.0 29.0 29 0.1 0.17% 2,241,630 317,150 575,000 28.95 29.05 28.50
134 HDC 23.8 20.7 22.3 22.6 0.3 1.35% 196,100 930 2,530 22.05 22.65 22.05
135 HDG 32.1 27.9 30 29.9 -0.1 -0.33% 101,130 1,250 30 30.50 29.85
136 HHS 3.6 3.2 3.4 3.4 0 0% 515,940 1,000 74,840 3.42 3.51 3.35
137 HID 2.5 2.2 2.4 2.4 0.0 0.42% 55,640 2.30 2.38 2.30
138 HII 10.5 9.1 9.8 9.8 0 0% 129,880 1,000 9.79 9.80 9.70
139 HMC 11.8 10.3 11 11.5 0.5 4.09% 900 11.10 11.45 11
140 HNG 15 13.1 14.1 14.1 0 0% 112,540 2,840 14.05 14.05 13.80
141 HOT 54.4 47.4 50.9 50.9 0 0% 0 50.90 50.90 50.90
142 HPG 27.7 24.1 25.9 26.3 0.5 1.74% 8,919,900 740,000 4,795,030 783,670 25.85 26.40 25.85
143 HPX 28.2 24.6 26.4 26.5 0.2 0.57% 124,150 9,670 2,550 26.35 26.50 25.95
144 HQC 1.1 1 1.1 1.1 0.0 0.93% 1,568,260 36,000 46,680 1.08 1.08 1.05
145 HRC 50.3 43.8 47.1 47.1 0 0% 0 47.05 47.05 47.05
146 HSG 9.1 8.0 8.6 9.0 0.4 5.03% 8,908,570 1,964,940 465,460 8.55 9.09 8.50
147 HSL 7.9 6.9 7.4 7.5 0.1 1.08% 102,460 7.40 7.48 7.29
148 HT1 15.9 13.9 14.9 14.9 0 0% 18,030 20 2,030 14.40 14.95 14.40
149 HTI 12.1 10.6 11.3 11.5 0.2 1.33% 3,020 3,000 11.30 11.45 11.30
150 HTL 18.0 15.7 16.8 16.8 0 0% 110 10 17 17 16.80
151 HTN 19.6 17.1 18.3 18.4 0.1 0.55% 55,300 18.30 18.40 18.25
152 HTV 14.1 12.3 13.2 13.3 0.1 0.76% 80 20 13.25 13.30 13.25
153 HU1 8.5 7.4 7.9 7.9 0 0% 0 7.90 7.90 7.90
154 HU3 8.4 7.3 7.9 7.9 0 0% 10 7.85 7.85 7.85
155 HUB 21.1 18.4 19.7 19 -0.7 -3.55% 1,900 19 19 19
156 HVH 15.0 13.1 14 14.1 0.1 0.36% 193,170 14 14.05 13.80
157 HVN 35 30.5 32.8 32.8 0.1 0.15% 129,780 4,860 500 32.75 32.80 32.60
158 HVX 4.7 4.1 4.4 4.4 0 0% 0 4.36 4.36 4.36
159 IBC 21.8 19 20.4 20.5 0.1 0.25% 130,930 2,500 26,620 20.40 20.45 19.50
160 ICT 0 0 17.2 16.0 -1.2 -7.00% 5,560 17 17 15.95
161 IDI 5.3 4.6 4.9 5.0 0.1 1.83% 170,780 30 200 4.95 5.02 4.92
162 IJC 15.1 13.2 14.2 14.3 0.1 0.71% 97,810 13,060 14.15 14.40 14
163 ILB 17 14.8 15.9 16.0 0.1 0.31% 2,180 15.95 16 15.95
164 IMP 52.9 46.1 49.5 50 0.5 1.01% 20,850 8,060 50.80 50.80 49.05
165 ITA 2.8 2.5 2.6 2.6 0 0% 372,570 3,300 66,000 2.64 2.64 2.62
166 ITC 17.7 15.4 16.5 16.2 -0.3 -1.82% 9,460 17.30 17.30 16.20
167 ITD 10.6 9.2 9.9 9.8 -0.1 -1.01% 130 10 60 9.90 9.90 9.80
168 JVC 3.3 2.8 3.1 3.0 -0.0 -0.33% 156,770 600 2,330 3.05 3.09 2.95
169 KBC 16.3 14.2 15.2 15.3 0.1 0.66% 946,400 260,490 160,930 15.20 15.35 15.15
170 KDC 20.4 17.8 19.1 19.2 0.1 0.52% 40,940 5,700 19.10 19.20 18.70
171 KDH 27.7 24.1 25.9 25.9 0.1 0.19% 120,650 550,000 37,900 2,310 25.80 26 25.80
172 KHP 10.2 8.8 9.5 9.5 0 0% 3,900 3,900 9.50 9.50 9.50
173 KMR 2.8 2.5 2.6 2.7 0.1 2.27% 14,380 2.64 2.70 2.61
174 KOS 30.7 26.7 28.7 29.2 0.5 1.74% 70,340 28.60 29.30 28.50
175 KPF 24.6 21.4 23 24.6 1.6 6.96% 1,000 24.60 24.60 24.60
176 KSB 17.7 15.4 16.6 17.1 0.5 3.02% 299,930 800 16.35 17.30 16.35
177 L10 13.2 11.5 12.4 12.2 -0.2 -1.62% 10 12.15 12.15 12.15
178 LAF 9.8 8.5 9.1 9.8 0.6 6.91% 60 9.75 9.75 9.75
179 LBM 30.0 26.1 28 27.4 -0.6 -2.14% 180 70 29 29.35 27.40
180 LCG 8.0 7.0 7.5 7.5 0 0% 110,550 7.57 7.57 7.40
181 LCM 0 0 0.7 0.7 0.0 1.47% 7,550 0.69 0.69 0.69
182 LDG 8.5 7.4 7.9 8 0.1 1.27% 572,440 18,470 8,000 7.93 8 7.83
183 LEC 17 14.8 15.9 16.1 0.2 1.26% 430 16 16.10 16
184 LGC 42.3 36.8 39.5 39.5 0 0% 0 39.50 39.50 39.50
185 LGL 8 7.0 7.5 7.3 -0.2 -2.54% 14,980 6,700 7.50 7.60 7.29
186 LHG 16.5 14.4 15.5 15.5 0 0% 42,100 2,690 15.60 15.60 15.40
187 LIX 45.8 39.9 42.8 44.8 2 4.67% 11,660 40 42.80 44.80 42.80
188 LM8 18.2 15.9 17 18.2 1.2 6.76% 10 18.15 18.15 18.15
189 LSS 5.1 4.5 4.8 4.8 0 0% 590 4.80 4.80 4.70
190 MBB 24.1 21 22.6 22.4 -0.2 -0.67% 4,991,520 515,770 22.55 22.60 22.35
191 MCG 1.9 1.6 1.7 1.7 0 0% 270 1.67 1.73 1.67
192 MCP 15.5 13.5 14.5 14.5 0 0% 20 14.45 14.45 14.45
193 MDG 14.4 12.6 13.5 14.2 0.7 5.19% 10 14.20 14.20 14.20
194 MHC 3.5 3.0 3.3 3.3 0 0% 2,670 3.35 3.46 3.04
195 MSH 47.6 41.4 44.5 46.6 2.1 4.61% 58,300 900 18,420 45 47.60 45
196 MSN 58.3 50.7 54.5 53.4 -1.1 -2.02% 540,210 20,000 63,570 341,370 54.20 54.60 53.30
197 MWG 128.4 111.6 120 119.2 -0.8 -0.67% 460,240 119.60 120.10 118.50
198 NAF 27.7 24.1 25.9 25.9 0 0% 8,950 25.90 26 25.50
199 NAV 20.3 17.7 19 18.7 -0.3 -1.58% 20 10 17.70 18.70 17.70
200 NBB 21.7 18.9 20.3 20.3 0.1 0.25% 170,790 70,000 20.40 20.40 19.80
201 NCT 73.8 64.2 69 69.2 0.2 0.29% 620 10 40 70 70 69.10
202 NHH 52.2 45.4 48.8 49.3 0.5 1.02% 228,850 6,890 48.90 49.50 48.60
203 NKG 9.8 8.6 9.2 9.5 0.3 3.26% 433,340 50,800 20 9 9.50 9
204 NLG 30.0 26.1 28 28.1 0.1 0.36% 1,231,370 79,950 28 28.25 27.80
205 NNC 52.4 45.6 49 49.3 0.3 0.61% 5,040 4,700 49 49.30 49
206 NSC 90.4 78.6 84.5 87 2.5 2.96% 250 120 87 87 87
207 NT2 20.1 17.5 18.8 19.1 0.3 1.60% 126,800 180,000 24,050 15,550 18.75 19.20 18.70
208 NTL 24.5 21.3 22.9 23.2 0.3 1.31% 105,640 330 23.20 23.20 22.90
209 NVL 59.9 52.1 56 56 0 0% 292,410 800,000 25,220 51,910 55.80 56 55.50
210 NVT 6.4 5.6 6 6.3 0.3 5% 290 6.30 6.30 6.30
211 OGC 3.8 3.3 3.6 3.6 0.1 2.25% 336,630 768,680 10,280 3.55 3.64 3.52
212 OPC 49.2 42.8 46 46 0 0% 340 200 45.75 49.20 45.75
213 PAC 26.2 22.8 24.5 24.6 0.1 0.41% 7,630 700 24.40 24.60 24.30
214 PAN 29.7 25.9 27.8 27.8 0 0% 11,110 1,430 28 28 27.70
215 PC1 19.6 17.1 18.3 18.4 0.1 0.27% 145,670 93,620 100 18.70 18.70 18.25
216 PDN 73.8 64.2 69 69.9 0.9 1.30% 260 66 69.90 66
217 PDR 27.8 24.2 26 26.5 0.5 1.92% 699,090 456,140 73,250 26 26.50 25.60
218 PET 8.2 7.1 7.7 7.7 0.0 0.52% 31,020 7.66 7.70 7.65
219 PGC 15.5 13.5 14.5 14.5 0 0% 1,420 1,320 14.65 14.65 14.40
220 PGD 38.4 33.4 35.9 34 -1.9 -5.16% 3,980 35.50 35.50 33.35
221 PGI 17.1 14.9 16 17.1 1.1 6.88% 10 17.10 17.10 17.10
222 PHC 11.9 10.4 11.1 11.1 0 0% 105,970 10 11.10 11.10 10.80
223 PHR 41.7 36.3 39.0 40 1.1 2.70% 222,560 11,370 38.80 40 38.80
224 PIT 3.9 3.4 3.6 3.4 -0.3 -6.94% 10 3.35 3.35 3.35
225 PJT 13.8 12 12.9 12.9 0 0% 0 12.90 12.90 12.90
226 PLP 10.3 9.0 9.7 9.7 0 0% 0 9.65 9.65 9.65
227 PLX 60.8 53 56.9 57.3 0.4 0.70% 392,620 43,000 109,050 56.90 57.70 56.90
228 PME 57.7 50.3 54 54 0 0% 1,170 53.10 54 53.10
229 PMG 18.9 16.5 17.7 17.5 -0.2 -0.85% 4,860 17.70 17.70 17.50
230 PNC 13.2 11.5 12.4 12 -0.4 -2.83% 540 12.35 12.35 12
231 PNJ 97.3 84.7 91 91.3 0.3 0.33% 702,790 93,600 91 91.90 90.40
232 POM 5.9 5.1 5.5 5.4 -0.1 -1.64% 800 5.40 5.40 5.40
233 POW 11.7 10.2 10.9 11.1 0.2 1.83% 1,844,340 2,269,100 59,440 1,217,830 11 11.15 10.95
234 PPC 28.1 24.5 26.3 26.4 0.1 0.38% 134,700 53,560 200 26.80 26.80 26.25
235 PTB 72.9 63.5 68.2 68.6 0.4 0.59% 11,690 2,330 68.20 69 68.20
236 PTC 6.6 5.8 6.2 6.2 0 0% 0 6.19 6.19 6.19
237 PTL 4.0 3.5 3.8 3.8 0 0% 0 3.77 3.77 3.77
238 PVD 15.8 13.8 14.8 15.0 0.2 1.01% 2,436,380 70,000 226,120 200 14.80 15.10 14.75
239 PVT 15.9 13.9 14.9 14.8 -0.1 -0.67% 513,050 90,830 227,170 14.95 14.95 14.70
240 PXI 3.1 2.7 2.9 3.0 0.1 2.07% 33,100 3 3 2.96
241 PXS 6.2 5.4 5.8 5.9 0.1 1.21% 37,910 3,600 5.80 6 5.80
242 PXT 1.3 1.1 1.2 1.2 -0.0 -0.83% 1,010 1.17 1.20 1.17
243 QBS 2.7 2.4 2.6 2.6 0.0 1.56% 41,530 2.54 2.67 2.50
244 QCG 4.0 3.5 3.7 3.8 0.1 2.15% 37,210 3.75 3.80 3.75
245 RAL 81.1 70.5 75.8 75 -0.8 -1.06% 3,320 100 75.80 75.80 74
246 RDP 7.9 6.9 7.4 7.9 0.5 6.89% 110 7.40 7.91 7.40
247 REE 39.9 34.7 37.3 37 -0.3 -0.80% 973,340 37.50 37.50 36.60
248 RIC 5.9 5.2 5.6 5.6 0 0% 0 5.56 5.56 5.56
249 ROS 10.9 9.4 10.2 10.3 0.2 1.48% 3,459,630 79,790 10 10.40 9.99
250 S4A 29.4 25.6 27.5 27.6 0.1 0.36% 3,000 27.60 27.60 27.60
251 SAB 249.3 216.7 233 232.5 -0.5 -0.21% 11,510 28,800 8,860 7,480 233 236 231.10
252 SAM 10.3 9.0 9.7 9.8 0.2 1.55% 279,110 44,110 9.41 9.80 9.20
253 SAV 9.7 8.5 9.1 9.3 0.2 2.20% 15,670 9.15 9.30 9.15
254 SBA 16.2 14.1 15.1 15.6 0.5 3.31% 60 16.10 16.10 15.60
255 SBT 19.7 17.2 18.5 18.6 0.2 0.81% 1,340,690 200,140 630 18.45 18.60 18.30
256 SBV 11.4 9.9 10.7 10.7 0 0% 16,110 10,000 10.65 10.65 10.65
257 SC5 23.7 20.6 22.2 23 0.9 3.84% 1,010 21 23 21
258 SCD 31 27 29 29 0 0% 80 29 29 29
259 SCR 5.6 4.9 5.2 5.3 0.1 1.53% 617,390 10 5.28 5.34 5.25
260 SCS 139.1 120.9 130 130 0 0% 2,520 240 1,460 130 131 129.50
261 SFC 23.3 20.3 21.8 22.5 0.7 3.21% 10 22.50 22.50 22.50
262 SFG 6.3 5.5 5.9 6.1 0.2 3.05% 2,010 5.90 6.08 5.90
263 SFI 23.2 20.2 21.7 22.5 0.8 3.69% 1,590 550 22.70 22.70 21.70
264 SGN 93 81 87 87 0 0% 25,330 100 20,000 87 87 84.70
265 SGR 17.1 14.9 16 17.0 1.0 5.94% 10 16.95 16.95 16.95
266 SGT 5.2 4.6 4.9 5 0.1 2.04% 10 5 5 5
267 SHA 4.8 4.2 4.5 4.5 0 0% 0 4.50 4.50 4.50
268 SHI 9.6 8.4 9.0 9.1 0.1 0.78% 439,560 4,800 910 9.10 9.10 8.76
269 SHP 23.5 20.5 22 22.9 0.9 3.86% 4,980 22.80 22.90 22.80
270 SII 17.8 15.5 16.6 16.6 0 0% 0 16.60 16.60 16.60
271 SJD 19 16.6 17.8 17.8 0 0% 6,380 17.80 17.90 17.80
272 SJF 1.7 1.5 1.6 1.7 0.1 6.41% 660,160 1.60 1.66 1.58
273 SJS 18.4 16.0 17.2 17.4 0.3 1.46% 132,900 5,970 440 17.30 17.55 17.15
274 SKG 12.9 11.3 12.1 12.3 0.2 1.65% 42,340 10,650 12.10 12.30 12
275 SMA 15.1 13.2 14.1 14.1 0 0% 0 14.10 14.10 14.10
276 SMB 36.4 31.7 34 33.9 -0.2 -0.44% 41,730 20,530 34.20 34.80 33.80
277 SMC 12.8 11.2 12.0 12.3 0.4 2.93% 54,370 1,410 11.85 12.30 11.85
278 SPM 13.4 11.7 12.5 13.0 0.5 3.60% 70 12.95 12.95 12.95
279 SRC 22.4 19.5 20.9 19.5 -1.4 -6.70% 1,750 19.80 20.30 19.50
280 SRF 15.1 13.2 14.2 14 -0.2 -1.06% 40 14.50 14.50 14
281 SSC 55.5 48.3 51.9 48.5 -3.4 -6.55% 20 54.50 54.50 48.50
282 SSI 20.6 18.0 19.3 19.3 0.1 0.26% 1,729,500 411,410 502,900 19.25 19.40 19.15
283 ST8 16.1 14 15.1 16.1 1.1 6.98% 10 16.10 16.10 16.10
284 STB 11.7 10.2 10.9 10.9 0 0% 7,030,700 665,090 6,760 10.90 10.95 10.75
285 STG 17.4 15.2 16.3 16.3 0 0% 0 16.30 16.30 16.30
286 STK 18 15.7 16.9 18 1.2 6.82% 92,710 35,870 17.90 18 17.50
287 SVC 44.2 38.5 41.3 41.3 0 0% 10,980 1,960 10,440 41.30 42.90 39.05
288 SVI 77.8 67.8 72.8 68 -4.8 -6.59% 2,350 77.80 77.80 67.90
289 SVT 8.5 7.4 7.9 7.9 0 0% 0 7.93 7.93 7.93
290 SZC 16.9 14.7 15.8 16.1 0.3 1.58% 71,950 15.80 16.05 15.60
291 SZL 43.2 37.6 40.4 40.3 -0.1 -0.25% 30,390 1,270 11,630 39.90 40.60 39.70
292 TAC 27.3 23.8 25.5 24.8 -0.7 -2.75% 10 24.80 24.80 24.80
293 TBC 26.6 23.2 24.9 25 0.1 0.40% 11,220 24.20 25 24.20
294 TCB 25.7 22.4 24.1 24.2 0.2 0.62% 2,309,150 24.25 24.25 23.95
295 TCD 11.7 10.2 10.9 10.9 -0.1 -0.46% 10 10.85 10.85 10.85
296 TCH 42.8 37.2 40 40.6 0.6 1.38% 1,759,120 114,070 40 40.55 40
297 TCL 21.9 19.1 20.5 20.5 0 0% 43,140 11,390 50 20.50 20.50 20
298 TCM 22.1 19.3 20.7 22.1 1.4 6.76% 1,011,480 33,330 3,740 21.50 22.10 21.30
299 TCO 13.9 12.1 13 13 0 0% 0 13 13 13
300 TCR 2.7 2.4 2.6 2.5 -0.0 -0.39% 70 2.38 2.54 2.38
301 TCT 47.1 41.0 44 46 2 4.55% 2,590 1,760 45 46 43.80
302 TDC 8.9 7.8 8.4 8.4 0.1 0.60% 89,190 8.55 8.55 8.31
303 TDG 1.8 1.6 1.7 1.7 0 0% 46,530 1.68 1.68 1.64
304 TDH 11.1 9.6 10.4 10.4 0 0% 498,080 13,240 620 10.35 10.45 10.30
305 TDM 26.1 22.7 24.4 24 -0.4 -1.64% 34,530 24.30 24.70 24
306 TDW 25.9 22.6 24.2 24.2 0 0% 0 24.20 24.20 24.20
307 TEG 5.9 5.1 5.5 5.5 0 0% 0 5.48 5.48 5.48
308 TGG 1.8 1.6 1.7 1.7 0.0 1.81% 143,630 1.64 1.69 1.61
309 THG 48.2 41.9 45 45 0 0% 2,340 10 45 45.40 44.10
310 THI 28.9 25.2 27 27.5 0.5 1.85% 70 10 27 27.50 27
311 TIP 19.4 16.9 18.1 18.1 0 0% 10,600 17.90 18.50 17.60
312 TIX 33.2 28.9 31 31 0 0% 0 31 31 31
313 TLD 4.7 4.1 4.4 4.4 0.0 0.91% 82,770 4.43 4.43 4.31
314 TLG 42.3 36.8 39.5 39.5 0 0% 141,950 134,990 136,170 39 42 39
315 TLH 4.3 3.8 4.0 4.1 0.0 0.25% 30,210 3.99 4.05 3.99
316 TMP 39 33.9 36.5 35.5 -1.0 -2.61% 100 35.50 35.50 35.50
317 TMS 31 27 29 28.1 -1.0 -3.28% 10 28.05 28.05 28.05
318 TMT 6.1 5.3 5.7 6.0 0.3 4.91% 1,170 3,600,000 300 5.70 5.98 5.70
319 TN1 69.5 60.5 65 65 0 0% 870 65 65 65
320 TNA 19.6 17.1 18.3 19.5 1.2 6.28% 481,970 182,000 107,700 1,680 18.20 19.55 17.70
321 TNC 14.4 12.6 13.5 13.5 0 0% 0 13.45 13.45 13.45
322 TNI 10.9 9.5 10.2 10.2 0 0% 594,310 240 10.20 10.25 10.15
323 TNT 1.8 1.6 1.7 1.6 -0.1 -4.22% 24,280 1.68 1.68 1.59
324 TPB 23 20 21.5 21.5 0 0% 45,070 21.20 21.55 21.20
325 TPC 9.7 8.5 9.1 9.1 0 0% 0 9.11 9.11 9.11
326 TRA 62.3 54.3 58.3 58 -0.3 -0.51% 1,670 440 1,610 58.30 58.30 58
327 TRC 34.3 29.9 32.1 33.3 1.2 3.74% 80,070 31.05 33.30 31.05
328 TS4 3.9 3.4 3.6 3.6 -0.1 -2.20% 1,690 3.51 3.63 3.51
329 TSC 2.5 2.2 2.4 2.5 0.2 6.81% 292,670 6,030 2.48 2.51 2.44
330 TTB 4.2 3.6 3.9 4.0 0.0 1.02% 334,730 7,760 970 3.95 3.96 3.85
331 TTE 11.1 9.7 10.4 11 0.6 5.77% 0 11 11 11
332 TTF 2.9 2.6 2.8 2.7 -0.0 -0.36% 588,030 2.75 2.82 2.70
333 TV2 83.9 73.1 78.5 79 0.5 0.64% 65,750 600 78 79.50 77.80
334 TVB 15.6 13.6 14.6 14.7 0.1 0.34% 76,850 14.60 14.70 14.50
335 TVS 14.4 12.6 13.5 13.5 0 0% 20,500 20,000 13.50 13.50 13.45
336 TVT 24.3 21.2 22.8 23.5 0.8 3.30% 2,100 22.75 23.50 22.70
337 TYA 14.7 12.8 13.8 14 0.3 1.82% 8,750 3,840 13.75 14 13.70
338 UDC 4.0 3.5 3.8 3.6 -0.2 -4% 770 3.95 4 3.60
339 UIC 41.1 35.8 38.4 38.8 0.4 1.04% 190 140 50 38.90 38.90 38.80
340 VAF 9.7 8.5 9.1 9.1 0 0% 0 9.09 9.09 9.09
341 VCB 100.5 87.5 94 93.4 -0.6 -0.64% 877,710 31,000 266,780 238,050 94 95 93.10
342 VCF 208.6 181.4 195 183 -12 -6.15% 70 10 195 195 183
343 VCI 30.9 26.9 28.9 28.6 -0.3 -1.04% 44,180 10 40,000 29.45 29.45 28.60
344 VDP 32.1 27.9 30 31.8 1.8 6% 1,020 270 31.80 31.80 30.05
345 VDS 7.5 6.5 7 7.5 0.5 7% 3,090 6.89 7.49 6.89
346 VFG 43.5 37.9 40.7 41.9 1.2 2.95% 3,880 41 41.90 41
347 VGC 19.3 16.8 18 18.3 0.3 1.39% 171,450 46,870 85,910 18 18.25 18
348 VHC 41.2 35.9 38.5 39.6 1.1 2.86% 96,220 19,650 3,330 39 39.80 38.40
349 VHM 93.6 81.4 87.5 89.4 1.9 2.17% 673,070 155,000 431,210 228,290 87.40 89.50 87.30
350 VIC 122.9 106.9 114.9 114.9 0 0% 371,780 93,350 277,620 114.90 114.90 114.20
351 VID 4.8 4.2 4.5 4.8 0.3 5.56% 100 4.50 4.75 4.50
352 VIP 5.4 4.7 5.1 5.1 0 0% 13,360 5.05 5.10 5.05
353 VIS 25.1 21.9 23.5 25.1 1.6 6.81% 360 80 25.10 25.10 23.50
354 VJC 157.2 136.8 147 146.5 -0.5 -0.34% 365,030 5,060 148,720 147 147 146.50
355 VMD 24.6 21.4 23 23 0 0% 0 23 23 23
356 VND 15.5 13.5 14.5 15.1 0.6 4.14% 441,020 9,070 7,530 14.60 15.10 14.50
357 VNE 3.8 3.3 3.6 3.6 0.1 2.54% 114,270 3.60 3.65 3.55
358 VNG 20.9 18.2 19.5 19.7 0.2 0.77% 307,890 19.50 19.65 19.40
359 VNL 16.1 14.0 15 15.4 0.4 2.67% 110 15 15.40 15
360 VNM 129.4 112.6 121 121.3 0.3 0.25% 794,440 2,047,320 525,300 473,070 121 121.90 121
361 VNS 11.4 10.0 10.7 11 0.3 2.80% 14,990 11.35 11.35 10.90
362 VOS 1.7 1.5 1.6 1.6 0.0 0.63% 10,290 1.59 1.60 1.59
363 VPB 25.2 22.0 23.6 23.6 0.1 0.21% 2,728,060 376,000 23.50 23.80 23.10
364 VPD 15.7 13.7 14.7 14.7 0 0% 8,130 15 15 14.70
365 VPG 24.6 21.4 23 23.1 0.1 0.43% 120,210 3,310 23 23.10 23
366 VPH 4.3 3.7 4.0 4.1 0.0 0.75% 5,110 4 4.14 4
367 VPI 45.5 39.6 42.6 42.3 -0.3 -0.71% 799,310 80,000 95,530 42.55 42.60 42.20
368 VPS 13.1 11.4 12.3 12.3 0 0% 0 12.25 12.25 12.25
369 VRC 6.6 5.8 6.2 6.6 0.4 6.94% 3,896,570 3,307,060 1,590 5.77 6.63 5.77
370 VRE 34.9 30.4 32.6 32.6 0 0% 932,500 360,000 259,880 669,560 32.50 32.80 32.30
371 VSC 28.7 25 26.9 26.8 -0.1 -0.19% 22,900 8,720 26.90 26.90 26.40
372 VSH 24 20.9 22.5 21.2 -1.3 -5.57% 3,130 3,110 22.50 22.50 21.20
373 VSI 22.9 20.0 21.4 22.9 1.5 6.78% 730 22.85 22.85 20
374 VTB 15.9 13.9 14.9 15.5 0.6 4.03% 150 100 15 15.70 13.90
375 VTO 8.2 7.1 7.7 7.7 0 0% 2,490 7.65 7.68 7.65
376 YBM 4.1 3.6 3.9 3.9 0.1 2.08% 440 3.79 3.93 3.79
377 YEG 39.5 34.4 36.9 37.1 0.2 0.54% 30,000 10,880 37.50 37.70 36.90


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