Mã CK  

Đăng nhập     Đăng ký     Cảnh Báo
    0 cp68     Cảnh Báo
Liên Hệ     SmartPhone       ENGLISH

THÔNG TIN ĐĂNG NHẬP
* Email hoặc điện thoại:
* Mật khẩu:

Đăng nhập   Tạo tài khoản   Quên mật khẩu

> Không Đăng nhập được nhấn vào đây!!!
Thống Kê Nâng Cao Kế Hoạch Kinh Doanh Giá Sổ Sách Đáy Cổ Phiếu Đột Biến Khối Lượng Tương Quan Giữa Khối Lượng và Giá Biểu Đồ Phân Hóa Giá Giao dịch nước ngoài
Danh Sách Công Ty Niêm Yết Chỉ Số Tài Chính Cơ Bản Sức Mạnh Chỉ Số Cơ Bản SO SÁNH BÁO CÁO TÀI CHÍNH Cơ Cấu Cổ Đông Giao Dịch Nội Bộ Lịch Sự Kiện Sự Kiện Đặc Biệt
Quy Mô Thị Trường Chỉ Số Thị Trường Chỉ Số Ngành Dữ Liệu Hàng Ngày
Lọc Các Chỉ Số Tài Chính Cơ Bản Sức Mạnh Chỉ Số Tài Chính Lọc Tín Hiệu Biểu Đồ
Tín Hiệu Biểu Đồ Biểu Đồ Giá BIỂU ĐỒ TUẦN Swings Trading
Nhóm Ngành Và Các Chỉ Số Cơ Bản Báo Cáo Tài Chính Theo Nhóm Ngành Tăng Trưởng Tài Chính Ngành
Tin Chứng khoán Tin Kinh tế Tin Tài chính Ngân hàng Tin Doanh nghiệp Tin Bất động sản Tin Tài chính Thế giới Tin Doanh nhân Tin Vàng Tin Hàng hóa Tin tiền tệ
Các Chỉ Số Chứng Khoán Các Tín Hiệu Biểu Đồ Mô Hình Nến - Candlestick
Lịch Sự Kiện
Danh Mục Đầu Tư Cảnh Báo Giá Cảnh Báo Đáy Cổ Phiếu Cảnh Báo Đột Biến Khối Lượng BỘ LỌC TÍN HIỆU BIỂU ĐỒ BỘ LỌC CHỈ SỐ CƠ BẢN Sức Mạnh Chỉ Số Tài Chính
Sử dụng tài khoản trả phí để bỏ Quảng Cáo và Sử dụng đường truyển riêng tốc độ tốt hơn.
 

Dữ Liệu Hàng Ngày 1

metastock data Export Metastock        excel data Export Excel (Ami)
STT Mã CK Giá Trần Giá Sàn Giá Tham Chiếu Giá Đóng Cửa +/- % Khối Lượng Giao Dịch Thỏa Thuận NN Mua NN Bán Mở Cửa Cao Nhất Thấp Nhất
1 AAA 11.3 9.9 10.6 10.4 -0.3 -2.36% 1,875,580 40,640 10.65 10.70 10.30
2 AAM 12.0 10.5 11.2 10.7 -0.6 -4.91% 1,270 11.20 11.75 10.65
3 ABS 19.3 16.8 18.1 19.3 1.3 6.93% 198,820 2,000 19.30 19.30 19.20
4 ABT 35.6 31 33.3 32 -1.3 -3.90% 40 31.20 32 31.10
5 ACC 20.3 17.7 19 19.3 0.3 1.32% 30 20 10 19.40 19.50 19.25
6 ACL 18.5 16.1 17.3 17.5 0.2 1.16% 16,400 17.10 17.50 17.10
7 ADS 11.2 9.7 10.5 11.0 0.5 4.78% 3,010 10.95 10.95 10.90
8 AGG 29.1 25.3 27.2 27.2 0 0% 200,980 27.15 27.25 27
9 AGM 10.7 9.3 10 10 0 0% 600 10 10 10
10 AGR 2.9 2.5 2.7 2.5 -0.2 -6.67% 175,860 1,000 2.70 2.70 2.52
11 AMD 3.9 3.4 3.6 3.4 -0.3 -6.87% 1,275,330 3.39 3.39 3.39
12 ANV 15.7 13.7 14.7 14.8 0.2 1.02% 153,460 5,720 14.50 15.05 14.50
13 APC 14.8 12.9 13.9 13.8 -0.1 -0.36% 3,880 10 13.80 13.80 13.10
14 APG 9.1 7.9 8.5 8.6 0.1 1.18% 951,760 653,000 85,590 8.40 8.70 8.40
15 ASM 4.8 4.2 4.5 4.2 -0.3 -6.42% 711,600 32,950 4.52 4.54 4.23
16 ASP 5.7 4.9 5.3 5 -0.3 -5.48% 47,150 5.40 5.40 5
17 AST 49.2 42.8 46.0 42.8 -3.2 -6.96% 62,510 41,030 7,430 46.40 46.40 42.75
18 ATG 0 0 0.7 0.6 -0.0 -1.54% 6,760 540 0.65 0.65 0.61
19 BBC 47.1 41.0 44 42.1 -2.0 -4.43% 3,680 30 3,620 46.95 46.95 41.50
20 BCE 7.1 6.2 6.7 6.7 0.0 0.60% 18,700 6.75 6.75 6.60
21 BCG 5.4 4.7 5.1 5.0 -0.1 -0.99% 325,680 12,460 4.82 5.05 4.72
22 BFC 11.4 10.0 10.7 10.5 -0.2 -1.87% 6,200 318,000 3,390 10.70 10.90 10.50
23 BHN 53.5 46.5 50 51.9 1.9 3.80% 1,720 230 50.10 52 50.10
24 BIC 27.2 23.7 25.4 25.2 -0.2 -0.79% 2,580 1,000 1,100 25.20 25.20 23.85
25 BID 35.5 30.9 33.2 33.3 0.1 0.30% 1,148,580 163,010 51,330 33 34.20 32.15
26 BMC 11.6 10.1 10.8 10.4 -0.4 -3.70% 46,780 21,070 2,200 10.50 10.50 10.15
27 BMI 16.1 14.0 15 14.9 -0.2 -1% 112,920 5,100 31,800 15 15.10 14.75
28 BMP 37.6 32.7 35.2 35.3 0.2 0.43% 241,670 86,940 16,020 35.45 36.30 34.40
29 BRC 11.2 9.8 10.5 10.5 0 0% 0 10.50 10.50 10.50
30 BSI 9.0 7.9 8.5 8.5 0.0 0.47% 4,090 7.88 8.90 7.88
31 BTP 12.8 11.2 12 11.8 -0.2 -1.67% 12,540 12.20 12.20 11.60
32 BTT 40.2 35.0 37.6 36 -1.6 -4.13% 1,100 36 36 36
33 BVH 39.5 34.4 37.0 39.5 2.6 6.90% 1,358,190 54,350 99,490 37.80 39.50 37.50
34 BWE 19.0 16.6 17.8 17.5 -0.3 -1.41% 188,040 750 17.75 18 17.45
35 C32 21.6 18.8 20.2 20.2 0 0% 20,720 11,720 19.50 20.20 19.50
36 C47 8.3 7.3 7.8 7.9 0.1 1.41% 1,770 7.93 7.93 7.50
37 CAV 62.1 54.1 58.1 60 1.9 3.27% 10 10 60 60 60
38 CCI 11.3 9.8 10.6 11.3 0.7 6.64% 10 850,000 11.25 11.25 11.25
39 CCL 5.1 4.5 4.8 4.5 -0.3 -6.25% 74,060 2,000 4.86 4.86 4.50
40 CDC 14.1 12.3 13.2 12.4 -0.8 -6.06% 150 12.40 12.40 12.40
41 CEE 17.7 15.4 16.5 16.2 -0.3 -1.82% 30,090 16.50 16.50 15.60
42 CHP 19.8 17.3 18.5 18 -0.5 -2.70% 2,960 400 2,530 18.30 18.30 17.60
43 CIG 2.1 1.9 2.0 1.9 -0.1 -6.03% 1,060 1.99 1.99 1.87
44 CII 21.2 18.5 19.8 18.5 -1.4 -6.82% 408,650 1,500 254,570 19.85 19.90 18.45
45 CKG 9.4 8.2 8.8 8.8 0 0% 19,220 9 9 8.20
46 CLC 25.7 22.4 24 25.5 1.5 6.25% 8,100 24.15 25.50 24.15
47 CLG 2.5 2.2 2.4 2.2 -0.2 -6.38% 31,730 2.39 2.39 2.20
48 CLL 31 27 29 29 0 0% 0 29 29 29
49 CLW 30.9 26.9 28.9 28.9 0 0% 0 28.85 28.85 28.85
50 CMG 24.5 21.3 22.9 23.2 0.3 1.31% 37,520 8,300 1,200 22.70 24 21.70
51 CMV 18.4 16 17.2 18.4 1.2 6.98% 50 16 18.40 16
52 CMX 11.6 10.1 10.8 10.7 -0.1 -0.93% 21,850 10.80 10.85 10.30
53 CNG 21.4 18.6 20 20 0 0% 17,710 5,900 5,000 20 20 20
54 COM 52.4 45.6 49 45.7 -3.3 -6.73% 50 45.70 45.70 45.70
55 CRC 12.1 10.6 11.3 11.3 0 0% 84,300 11.30 11.30 11.20
56 CRE 17 14.8 15.9 15.8 -0.2 -0.94% 14,870 460 20 16 16 15
57 CSM 15.6 13.6 14.6 14.2 -0.4 -2.41% 29,950 14.30 14.50 14.20
58 CSV 19.8 17.3 18.6 18.3 -0.3 -1.62% 72,950 8,300 18.55 18.60 18.25
59 CTD 56.7 49.3 53 51.8 -1.2 -2.26% 95,830 5,630 11,070 52.50 53 51
60 CTF 24.1 21 22.6 22.6 0 0% 148,590 4,310 22.40 22.80 21.80
61 CTG 20.9 18.2 19.6 18.8 -0.8 -3.84% 5,121,770 50,000 170,940 120,120 19.05 19.60 18.80
62 CTI 23.3 20.3 21.8 21.5 -0.3 -1.15% 24,440 681,000 21.30 21.75 21.30
63 CTS 6.3 5.5 5.9 5.8 -0.1 -1.02% 87,010 25,000 18,000 5.89 5.89 5.62
64 CVT 16.7 14.6 15.6 15.3 -0.3 -1.92% 138,640 3,920 2,690 15.50 15.70 15.15
65 D2D 50.5 43.9 47.2 45.5 -1.7 -3.60% 281,720 2,730 46.50 47 45.40
66 DAG 5.6 4.9 5.2 5.2 -0.0 -0.38% 137,240 5.22 5.26 5
67 DAH 8.8 7.6 8.2 8.7 0.5 6.23% 494,000 6,030 8.20 8.70 7.80
68 DAT 15.9 13.9 14.9 14.9 0 0% 0 14.90 14.90 14.90
69 DBC 19.5 17.0 18.2 17.7 -0.6 -3.02% 262,110 3,470 18 18.05 17.40
70 DBD 52.2 45.4 48.8 48 -0.8 -1.64% 32,730 48.80 48.80 47.30
71 DCL 21.4 18.6 20 20.0 -0.1 -0.25% 133,130 20.30 20.30 19.10
72 DCM 6.2 5.4 5.8 5.7 -0.1 -1.73% 247,810 5.72 5.80 5.65
73 DGW 20.1 17.5 18.8 18.4 -0.4 -2.13% 387,490 7,660 18.75 19.20 18.40
74 DHA 31 27 29 29.4 0.4 1.21% 10 10 29.35 29.35 29.35
75 DHC 36.5 31.8 34.1 32.8 -1.3 -3.81% 42,310 6,050 1,100 34.10 34.20 32.70
76 DHG 86.4 75.2 80.8 82.5 1.7 2.10% 27,920 470 8,420 80.50 85.90 80
77 DHM 4.4 3.8 4.1 4.3 0.2 4.63% 200 4.29 4.29 4.29
78 DIC 1.7 1.5 1.6 1.5 -0.1 -5.03% 226,700 1,260 1.60 1.62 1.51
79 DIG 11.8 10.3 11 11 0 0% 1,294,140 112,850 51,900 11.20 11.20 10.70
80 DLG 1.9 1.6 1.8 1.7 -0.1 -5.71% 6,567,610 34,390 1.73 1.78 1.64
81 DMC 50.2 43.8 47 46.5 -0.5 -1.06% 3,010 2,050 1,900 47.70 47.70 46.20
82 DPG 26.2 22.8 24.5 23.4 -1.1 -4.49% 395,630 24.10 24.50 22.80
83 DPM 12.4 10.8 11.6 11.6 -0.1 -0.43% 331,340 16,100 61,960 11.60 11.65 11.40
84 DPR 37.6 32.7 35.1 36 0.9 2.56% 4,210 3,300 35 36 35
85 DQC 15.7 13.7 14.7 15.1 0.4 2.72% 135,130 14.70 15.70 14.70
86 DRC 18.5 16.1 17.3 16.6 -0.7 -4.05% 338,030 11,310 74,620 17.30 17.30 16.55
87 DRH 3.8 3.3 3.6 3.8 0.2 5.01% 1,045,220 31,550 3.52 3.84 3.50
88 DRL 55.6 48.4 52 52.3 0.3 0.58% 1,460 52 52.30 52
89 DSN 46 40 43 42.5 -0.5 -1.16% 1,150 10 43 43.80 42.50
90 DTA 4.1 3.6 3.9 4.1 0.2 5.19% 260 3.60 4.05 3.60
91 DTL 18.2 15.9 17 16 -1 -5.88% 10 16 16 16
92 DTT 12.6 11 11.8 12.6 0.8 6.78% 30 11.80 12.60 11.80
93 DVP 32.5 28.3 30.4 30.7 0.3 0.99% 6,150 130 30.10 30.70 30
94 DXG 10.5 9.1 9.8 9.4 -0.4 -4.08% 935,090 67,180 371,470 9.70 9.70 9.35
95 DXV 3.1 2.7 2.9 2.7 -0.2 -6.25% 2,830 2.68 2.70 2.68
96 E1VFVN30 11.6 10.1 10.9 10.7 -0.2 -1.38% 1,276,330 2,013,130 775,270 1,233,400 10.90 10.90 10.64
97 EIB 17.1 14.9 16 15.4 -0.6 -3.75% 184,520 3,800,000 320 16 16 15.15
98 ELC 4.9 4.3 4.6 4.5 -0.2 -3.26% 31,170 4.60 4.60 4.30
99 EMC 12.8 11.2 12 12 0 0% 0 12 12 12
100 EVE 8.9 7.7 8.3 8.1 -0.2 -2.41% 46,100 10 41,120 8.30 8.30 7.86
101 EVG 2.5 2.2 2.4 2.4 0.0 0.43% 198,100 2.35 2.37 2.30
102 FCM 6.4 5.6 6 6 0 0% 10 6 6 6
103 FCN 7.7 6.7 7.2 7 -0.2 -2.91% 330,900 50,000 11,070 7.20 7.35 7
104 FDC 9.1 7.9 8.5 8.5 0 0% 0 8.53 8.53 8.53
105 FIR 31.8 27.7 29.7 29.9 0.2 0.67% 48,370 3,230 29.75 29.90 29.70
106 FIT 5.9 5.2 5.6 5.6 0 0% 769,450 4,620 16,330 5.40 5.79 5.26
107 FLC 3.5 3.1 3.3 3.1 -0.2 -6.71% 11,273,440 92,820 3.23 3.23 3.06
108 FMC 19.7 17.2 18.4 17.9 -0.5 -2.72% 101,700 14,970 3,820 18.50 18.50 17.70
109 FPT 49.2 42.8 46 44.2 -1.8 -3.91% 2,358,310 177,900 2,090 45.50 45.85 44.20
110 FRT 13.7 12.0 12.8 12.0 -0.9 -6.64% 351,680 9,660 145,800 12.80 12.80 11.95
111 FTM 1.6 1.4 1.5 1.5 -0.0 -0.66% 85,970 1.55 1.55 1.48
112 FTS 12.5 10.9 11.7 10.9 -0.8 -6.87% 38,860 500 11.05 11.60 10.85
113 FUCTVGF1 12.7 11.1 11.9 11.9 0 0% 0 11.90 11.90 11.90
114 FUCTVGF2 11.1 9.6 10.4 10.4 0 0% 0 10.35 10.35 10.35
115 FUCVREIT 6.7 5.9 6.3 6.7 0.4 6.83% 20 6.73 6.73 6.73
116 FUESSV50 10.3 8.9 9.6 9.6 -0.1 -0.52% 80,900 29,810 9.60 9.70 9.55
117 FUESSVFL 10.4 9.0 9.7 9.7 0 0% 0 9.70 9.70 9.70
118 GAB 140.1 121.9 131 133.5 2.5 1.91% 130,530 1,340,000 25,090 135 138.90 132.10
119 GAS 64.3 55.9 60.1 58.7 -1.4 -2.33% 564,130 70,420 133,920 60 60.40 58.50
120 GDT 23 20 21.5 21.9 0.4 1.86% 5,200 30 22.50 22.50 21.10
121 GEG 21.5 18.7 20.1 20 -0.1 -0.50% 170,820 20.20 20.20 19.60
122 GEX 15.1 13.2 14.2 14 -0.2 -1.06% 891,530 5,650,000 4,500 14.20 14.20 13.90
123 GIL 18.1 15.8 16.9 16.7 -0.2 -1.18% 62,480 16.90 17 16.70
124 GMC 15.3 13.3 14.3 14.0 -0.4 -2.45% 7,770 14 14.25 13.95
125 GMD 17.4 15.2 16.3 15.9 -0.4 -2.45% 177,230 16 16.20 15.80
126 GSP 10.7 9.3 10 10 0 0% 20 10 9.90 10 9.90
127 GTA 11.6 10.1 10.8 10.8 0 0% 0 10.80 10.80 10.80
128 GTN 15.9 13.9 14.9 14.5 -0.4 -2.36% 514,540 14.80 15.85 14.50
129 GVR 9.5 8.3 8.9 8.6 -0.4 -3.93% 811,930 8.80 8.99 8.55
130 HAG 2.9 2.5 2.7 2.7 -0.0 -1.11% 2,127,350 87,760 2.73 2.78 2.66
131 HAH 9.7 8.5 9.1 8.8 -0.3 -3.19% 101,100 15,900 2,000 9.09 9.09 8.80
132 HAI 3.7 3.2 3.4 3.2 -0.2 -6.73% 315,570 500 3.19 3.19 3.19
133 HAP 3.2 2.8 3.0 3.0 -0.0 -0.66% 10,630 300 3.01 3.01 2.85
134 HAR 2.8 2.4 2.6 2.5 -0.1 -3.85% 286,710 2.60 2.64 2.50
135 HAS 6.8 5.9 6.4 6.6 0.3 3.94% 1,040 150 880 6.35 6.60 5.91
136 HAX 11.0 9.5 10.3 10.3 0 0% 55,690 200 10.20 10.35 10.10
137 HBC 7.9 6.8 7.3 7.0 -0.3 -4.36% 1,995,720 86,650 230 7.15 7.30 7.02
138 HCD 2.2 2.0 2.1 2.0 -0.1 -2.87% 13,120 2.15 2.22 2.03
139 HCM 14.3 12.5 13.4 12.7 -0.7 -4.87% 1,642,900 173,120 47,250 13 13.35 12.70
140 HDB 21.3 18.6 19.9 19.6 -0.3 -1.51% 3,422,990 142,620 436,000 19.80 19.90 18.90
141 HDC 17.2 15 16.1 15.7 -0.4 -2.48% 533,240 17,400 25,980 16.10 16.10 15.40
142 HDG 19.6 17.1 18.4 17.3 -1.1 -5.72% 855,560 21,510 2,960 18.25 18.25 17.25
143 HHS 3.9 3.4 3.6 3.4 -0.3 -6.87% 1,697,420 22,000 3.60 3.60 3.39
144 HID 2.6 2.2 2.4 2.2 -0.2 -6.69% 599,120 2.31 2.49 2.23
145 HII 14.0 12.2 13.1 13 -0.1 -0.38% 268,950 13.05 13.10 12.65
146 HMC 11.5 10 10.8 11.3 0.6 5.12% 74,980 11 11.50 10
147 HNG 13.4 11.7 12.5 12.2 -0.3 -2.40% 40,070 490,850 12.40 12.60 12.20
148 HOT 27.7 24.1 25.9 25.9 0 0% 0 25.90 25.90 25.90
149 HPG 19 16.6 17.8 17.0 -0.9 -4.78% 8,514,960 1,080,000 1,309,210 2,099,630 17.55 17.60 16.90
150 HPX 32.1 27.9 30 31.5 1.5 5% 310,090 813,000 7,470 4,380 30 31.50 28
151 HQC 1.2 1.1 1.1 1.1 -0.1 -6.19% 7,063,960 60,830 61,000 1.11 1.14 1.06
152 HRC 43.3 37.7 40.5 40.5 0 0% 0 40.50 40.50 40.50
153 HSG 5.6 4.9 5.2 4.9 -0.3 -6.31% 3,292,760 212,240 234,720 5.18 5.20 4.90
154 HSL 4.8 4.1 4.5 4.1 -0.3 -6.97% 87,790 80 36,750 4.35 4.50 4.14
155 HT1 11.7 10.2 10.9 10.9 0 0% 17,310 10.50 10.90 10.50
156 HTI 11.8 10.3 11 10.6 -0.4 -3.64% 10,050 10.95 11 10.60
157 HTL 14.4 12.6 13.5 12.7 -0.8 -5.93% 1,350 520 10 12.60 13.60 12.60
158 HTN 16.3 14.2 15.2 15 -0.2 -1.32% 45,940 15.20 15.30 15
159 HTT 1.1 0.9 1.0 1.1 0.0 3.96% 29,680 1.06 1.06 1.01
160 HTV 12.8 11.2 12.0 12.5 0.6 4.60% 10 10 12.50 12.50 12.50
161 HU1 6.9 6.0 6.4 6.4 0 0% 0 6.41 6.41 6.41
162 HU3 7.6 6.6 7.1 7.1 0 0% 0 7.10 7.10 7.10
163 HUB 18.2 15.9 17 17 0 0% 0 17 17 17
164 HVG 4.9 4.2 4.6 4.6 0.1 1.10% 954,490 450 4.80 4.86 4.43
165 HVH 9.3 8.1 8.7 8.1 -0.6 -6.90% 379,510 50,000 8.50 8.50 8.09
166 HVN 20.7 18.0 19.3 19.4 0.1 0.26% 562,310 110,000 56,160 10,200 19.30 19.70 18.80
167 HVX 3.7 3.2 3.5 3.5 0 0% 0 3.46 3.46 3.46
168 IBC 23 20 21.5 21.6 0.1 0.47% 117,560 8,580 21.50 21.90 20.55
169 ICT 13.6 11.9 12.7 11.9 -0.8 -6.30% 21,800 12.70 12.70 11.90
170 IDI 3.8 3.3 3.6 3.4 -0.2 -4.76% 577,650 37,080 1,880 3.52 3.57 3.40
171 IJC 10 8.7 9.4 9.1 -0.3 -2.67% 75,340 6,420 9.30 9.48 9.03
172 ILB 14.8 12.9 13.8 14.1 0.3 2.17% 10 14.10 14.10 14.10
173 IMP 49.1 42.7 45.9 43.6 -2.3 -5.01% 114,630 3,490 45.90 45.90 43.60
174 ITA 2.2 1.9 2.1 2.0 -0.1 -5.29% 1,761,580 302,630 2.05 2.09 1.97
175 ITC 13.5 11.8 12.6 13.5 0.9 6.75% 1,610 12.60 13.45 12.60
176 ITD 8.2 7.1 7.7 7.5 -0.2 -2.22% 9,580 7,590 7.47 7.70 7.47
177 JVC 2.8 2.5 2.7 2.5 -0.2 -6.42% 500,930 2.65 2.65 2.47
178 KBC 11.9 10.4 11.2 11.1 -0.1 -0.45% 1,122,660 190,930 35,230 11.30 11.40 11
179 KDC 17.1 14.9 16 16 0 0% 228,490 1,090 25,500 16 16 15.60
180 KDH 20.7 18 19.4 19.4 0 0% 627,430 10,060 251,210 19.40 20.20 19.30
181 KHP 9.2 8.0 8.6 8.4 -0.2 -2.10% 40 10 8.59 8.90 8.41
182 KMR 2.2 1.9 2.1 2.1 -0.0 -0.97% 220 2 2.05 2
183 KOS 29.7 25.9 27.8 28.3 0.5 1.80% 171,560 14,980 27.70 28.50 27.40
184 KPF 22.9 20.0 21.4 22.5 1.1 5.14% 10 95,000 22.50 22.50 22.50
185 KSB 14.1 12.3 13.2 12.6 -0.6 -4.55% 566,260 8,480 200 12.80 13.20 12.60
186 L10 13.1 11.4 12.3 11.5 -0.8 -6.12% 20 13.10 13.10 11.50
187 LAF 10.6 9.2 9.9 10.2 0.3 2.63% 60 10 10.15 10
188 LBM 27.2 23.7 25.4 25.4 0 0% 20 20 25.40 25.40 25.40
189 LCG 4.6 4.0 4.3 4.3 0 0% 229,160 4.40 4.41 4.29
190 LCM 0 0 0.6 0.6 0.0 5% 1,090 0.63 0.63 0.63
191 LDG 5.9 5.2 5.5 5.2 -0.4 -6.87% 812,560 6,160 5.35 5.49 5.15
192 LEC 18.1 15.8 16.9 16.6 -0.3 -1.78% 150 16.60 16.60 16.60
193 LGC 47.1 41.0 44 44 0 0% 30 46.50 46.50 44
194 LGL 5.0 4.3 4.6 4.6 -0.0 -0.86% 17,450 4.60 4.60 4.36
195 LHG 12.8 11.2 12 12.0 -0.1 -0.42% 114,360 5,260 5,000 12.15 12.15 11.90
196 LIX 45.6 39.7 42.6 42 -0.6 -1.41% 49,180 42,600 42.40 42.40 41.95
197 LM8 23.8 20.7 22.2 22 -0.2 -0.90% 20 22.30 22.30 22
198 LMH 1.5 1.3 1.4 1.3 -0.1 -6.38% 760,920 1.41 1.41 1.32
199 LSS 4.6 4.0 4.3 4.2 -0.1 -1.87% 3,740 4.30 4.30 4.12
200 MBB 16.7 14.6 15.7 15.1 -0.6 -3.83% 4,627,510 273,180 15.50 15.55 15.05
201 MCG 1.6 1.4 1.5 1.5 -0.0 -0.68% 6,510 1.45 1.50 1.45
202 MCP 17.5 15.3 16.4 15.3 -1.1 -6.71% 10 15.30 15.30 15.30
203 MDG 11.5 10 10.8 11 0.3 2.33% 1,050 11.40 11.45 10
204 MHC 2.7 2.3 2.5 2.4 -0.1 -2.79% 330 2.68 2.68 2.43
205 MSH 30.7 26.7 28.7 27 -1.7 -5.92% 136,640 105,980 30 30 26.95
206 MSN 52.5 45.7 49.1 49 -0.1 -0.20% 2,763,490 53,210 2,011,560 49 49.20 48.55
207 MWG 78.1 67.9 73 68 -5 -6.85% 2,123,850 75,900 72.30 72.30 68
208 NAF 25.7 22.4 24 23.7 -0.3 -1.25% 5,760 24 24 23.70
209 NAV 19.4 16.9 18.2 19.4 1.3 6.89% 10 10 19.40 19.40 19.40
210 NBB 21.3 18.6 19.9 19.9 0 0% 187,600 100,000 19.80 20.10 19.80
211 NCT 50.2 43.7 47.0 47.6 0.7 1.38% 22,590 5,000 14,990 46.95 48.20 46.85
212 NHH 41.3 35.9 38.6 38.4 -0.2 -0.52% 283,620 38.60 39.50 37.50
213 NKG 4.9 4.3 4.6 4.9 0.3 6.06% 1,251,510 222,180 500 4.74 4.94 4.69
214 NLG 21.1 18.4 19.8 20.5 0.8 3.80% 1,425,820 260,000 11,910 67,670 19.75 21.10 19.40
215 NNC 47.6 41.4 44.5 43.2 -1.3 -2.92% 4,200 43.90 43.90 43
216 NSC 85.3 74.3 79.8 74.3 -5.5 -6.89% 40 74.30 74.30 74.30
217 NT2 18.0 15.7 16.8 16.7 -0.2 -0.89% 347,300 81,180 173,970 16.90 16.90 16.50
218 NTL 18.4 16.0 17.2 16.5 -0.7 -3.79% 120,640 8,360 16.90 17.20 16.50
219 NVL 55.7 48.5 52.1 51.8 -0.3 -0.58% 225,930 722,000 2,000 51.50 52 51
220 NVT 4.8 4.2 4.5 4.7 0.2 4% 33,960 4.20 4.68 4.19
221 OGC 3.0 2.6 2.8 2.7 -0.1 -3.58% 284,760 2.79 2.79 2.69
222 OPC 50.2 43.8 47 47.5 0.5 1.06% 970 100 47 50.20 45.50
223 PAC 20.7 18 19.4 19 -0.4 -1.81% 16,430 700 19.40 19.40 18.90
224 PAN 21.2 18.5 19.8 19.7 -0.1 -0.51% 98,280 430 160 20 20.45 19.70
225 PC1 12.2 10.7 11.4 11.1 -0.3 -2.63% 255,150 100 600 11.40 11.40 10.90
226 PDN 63.9 55.7 59.8 59.8 0 0% 150 59.80 59.80 56.50
227 PDR 26.8 23.3 25 25.1 0.1 0.40% 273,660 293,000 4,900 25 25.10 24.80
228 PET 7.5 6.5 7 7.0 -0.1 -0.71% 23,670 6.80 6.98 6.71
229 PGC 12.8 11.2 12 12 0 0% 1,750 12.35 12.40 11.95
230 PGD 23.6 20.6 22.1 23.5 1.4 6.33% 6,830 5,790 23.50 23.50 22.10
231 PGI 16.0 14.0 15.0 15.0 0 0% 30 15.95 15.95 14.95
232 PHC 10.5 9.1 9.8 9.8 -0.0 -0.20% 5,760 9.82 9.82 9.50
233 PHR 41.6 36.2 38.9 37.7 -1.3 -3.21% 348,010 57,030 4,600 38.60 38.60 37.60
234 PIT 4.9 4.3 4.6 4.3 -0.3 -6.96% 1,850 4.30 4.30 4.28
235 PJT 11.1 9.7 10.4 10 -0.4 -3.85% 3,220 2,720 9.80 10.20 9.80
236 PLP 8.0 6.9 7.4 7 -0.4 -5.91% 2,430 7.01 7.58 7
237 PLX 42.9 37.3 40.1 39.5 -0.7 -1.62% 418,920 7,980 2,000 40 41 39
238 PME 58.9 51.3 55.1 54.5 -0.6 -1.09% 14,310 55.10 55.10 53.50
239 PMG 14.8 12.9 13.9 14.1 0.3 1.81% 3,790 13.90 14.10 13.90
240 PNC 11.0 9.5 10.3 10.3 0 0% 0 10.25 10.25 10.25
241 PNJ 58.7 51.1 54.9 53.8 -1.1 -2% 1,095,970 145,950 55 56.40 53.80
242 POM 4.7 4.1 4.4 4.5 0.1 1.36% 500 4.40 4.70 4.21
243 POW 8.4 7.3 7.9 7.6 -0.3 -3.18% 2,129,230 54,750 382,540 7.80 7.80 7.60
244 PPC 23.2 20.2 21.7 21.4 -0.3 -1.38% 187,780 73,030 22 22 21.40
245 PTB 38.9 33.9 36.4 36.2 -0.2 -0.41% 265,800 6,230 21,200 38 38.65 36.20
246 PTC 4.8 4.2 4.5 4.6 0.1 3.14% 60 4.60 4.60 4.60
247 PTL 3.8 3.3 3.6 3.6 -0.0 -0.28% 1,780 3.33 3.57 3.33
248 PVD 9.1 7.9 8.5 8.2 -0.3 -3.66% 2,795,430 157,920 80,000 8.30 8.46 8.15
249 PVT 8.7 7.6 8.1 8.0 -0.1 -1.48% 925,460 110,910 435,730 8.13 8.49 7.92
250 PXI 2.5 2.2 2.3 2.3 -0.0 -0.43% 40 2.33 2.33 2.33
251 PXS 3.1 2.7 2.9 2.9 -0.0 -0.68% 78,860 2.72 2.92 2.72
252 PXT 1.2 1.0 1.1 1.1 0 0% 85,910 1.02 1.10 1.02
253 QBS 2.2 1.9 2.1 1.9 -0.1 -6.34% 49,680 2 2.13 1.91
254 QCG 7.6 6.6 7.1 6.6 -0.5 -6.88% 18,540 6.63 6.63 6.63
255 RAL 69.5 60.5 65 66.5 1.5 2.31% 3,750 460 63.80 66.50 63.80
256 RDP 7.7 6.7 7.2 7.2 0 0% 0 7.20 7.20 7.20
257 REE 31.2 27.2 29.2 28.4 -0.9 -2.91% 336,770 28.60 29.10 28.35
258 RIC 5.1 4.5 4.8 5 0.2 3.95% 40 5 5 5
259 ROS 4.6 4.0 4.3 4.0 -0.3 -6.99% 11,068,520 619,220 206,040 4.30 4.43 3.99
260 S4A 28.5 24.8 26.6 27.5 0.9 3.38% 10 27.50 27.50 27.50
261 SAB 128.4 111.6 120 125 5 4.17% 188,080 187,890 164,830 104,720 121.50 126.60 120
262 SAM 9.7 8.4 9.0 9.0 0 0% 190,470 800,000 9 9.09 8.95
263 SAV 7.9 6.9 7.4 7.9 0.5 6.60% 20 7.91 7.91 7.91
264 SBA 15.2 13.3 14.2 13.7 -0.5 -3.52% 2,610 13.70 13.70 13.70
265 SBT 12.7 11.1 11.9 12.7 0.8 6.72% 1,296,160 342,000 176,010 5,000 11.90 12.70 11.60
266 SBV 10.3 8.9 9.6 9.6 -0.0 -0.10% 7,600 9.60 9.60 9.59
267 SC5 20.7 18.0 19.3 19.7 0.4 2.07% 210 10 19.70 19.70 19.70
268 SCD 23 20 21.5 23 1.5 6.98% 10,030 22.85 23 22.85
269 SCR 4.5 4.0 4.3 4.2 -0.1 -1.18% 1,977,820 21,440 4.06 4.20 4.06
270 SCS 97.3 84.7 91 96 5 5.49% 33,930 17,430 91.50 96 90
271 SFC 20.8 18.1 19.4 19.4 0 0% 10 19.40 19.40 19.40
272 SFG 5.3 4.7 5.0 5.0 -0.0 -0.80% 2,700 200 4.80 4.98 4.80
273 SFI 21.6 18.8 20.2 18.8 -1.4 -6.70% 590 580 18.80 20.30 18.80
274 SGN 62 54 58 59.4 1.4 2.41% 1,160 80 140 59.90 60.80 58
275 SGR 16.9 14.7 15.8 14.7 -1.1 -6.96% 3,960 14.70 14.70 14.70
276 SGT 4.3 3.7 4 4.0 -0.0 -0.75% 340 3.99 3.99 3.73
277 SHA 4.2 3.7 3.9 3.9 0 0% 0 3.94 3.94 3.94
278 SHI 8.8 7.7 8.3 8.3 0 0% 395,520 1,400 8.27 8.27 7.91
279 SHP 24.1 21.0 22.5 22 -0.5 -2.22% 1,130 22.40 22.40 22
280 SII 21.7 18.9 20.3 20.3 -0.1 -0.25% 220 18.90 20.25 18.90
281 SJD 17.3 15.1 16.2 16.2 0 0% 33,670 16.10 16.20 16.10
282 SJF 1.4 1.2 1.3 1.3 -0.1 -6.02% 275,620 1.26 1.33 1.25
283 SJS 18.4 16 17.2 16.8 -0.4 -2.33% 33,160 690 17.20 17.20 16.80
284 SKG 8.7 7.6 8.1 8 -0.1 -1.48% 71,840 40,000 8.10 8.15 8
285 SMA 15.9 13.9 14.9 13.9 -1 -6.71% 10 13.90 13.90 13.90
286 SMB 31.6 27.5 29.5 29 -0.5 -1.69% 23,480 470 29.90 29.90 29
287 SMC 11.6 10.1 10.9 10.9 0 0% 1,220 11.35 11.40 10.70
288 SPM 11.8 10.3 11 11.8 0.8 6.82% 760 10.25 11.75 10.25
289 SRC 17.7 15.4 16.5 16 -0.5 -3.03% 1,030 15.60 16 15.50
290 SRF 14 12.2 13.1 14 0.9 6.87% 40 13.75 14 13.75
291 SSC 53.5 46.5 50 50 0 0% 150 100 49.90 50 49.90
292 SSI 14.3 12.5 13.4 13.0 -0.4 -3% 1,256,940 241,550 122,000 13.20 13.25 12.90
293 ST8 12.6 11.0 11.8 11.8 0 0% 0 11.75 11.75 11.75
294 STB 9.7 8.5 9.1 8.7 -0.4 -4.50% 7,221,630 103,760 178,700 9.11 9.11 8.70
295 STG 17.7 15.4 16.5 16.5 0 0% 0 16.50 16.50 16.50
296 STK 15.9 13.9 14.9 14.1 -0.8 -5.37% 65,630 7,000 14.90 14.90 14.10
297 SVC 44.4 38.6 41.5 44.1 2.6 6.27% 4,180 180 1,000 42.40 44.10 42.40
298 SVI 67.6 58.8 63.2 63.2 0 0% 100 63.20 63.20 63.20
299 SVT 8.2 7.2 7.7 7.7 0 0% 0 7.70 7.70 7.70
300 SZC 15.4 13.4 14.4 14 -0.4 -2.44% 156,890 9,590 14.30 14.50 13.70
301 SZL 33.2 28.9 31 30.4 -0.7 -2.10% 11,820 10 30.30 30.70 30.25
302 TAC 23.6 20.6 22.1 22 -0.1 -0.23% 50 22.35 22.35 22
303 TBC 24.1 21.0 22.5 22.2 -0.3 -1.33% 220 22.80 22.80 22.20
304 TCB 17.8 15.5 16.6 16.1 -0.5 -3.01% 1,487,540 15,893,450 13,000 16.60 16.60 16.10
305 TCD 10.7 9.3 10 9.3 -0.7 -7% 10 9.30 9.30 9.30
306 TCH 19.5 17 18.3 17.2 -1.1 -6.03% 540,620 17,480 1,800 17.70 18.35 17
307 TCL 17.1 14.9 16 16 0 0% 1,940 10 15.60 16 15.50
308 TCM 13.8 12 12.9 12.5 -0.4 -3.10% 567,340 44,270 470 12.90 13 12.45
309 TCO 12.6 11.0 11.8 12.6 0.8 6.81% 10 12.55 12.55 12.55
310 TCR 2.8 2.4 2.6 2.4 -0.2 -6.90% 1,210 2.43 2.43 2.43
311 TCT 31.7 27.6 29.6 30 0.4 1.35% 640 29.70 30 29.70
312 TDC 7.5 6.5 7.0 6.7 -0.3 -3.87% 72,970 7.01 7.01 6.70
313 TDG 1.9 1.7 1.8 1.8 -0.0 -1.11% 194,530 1.77 1.80 1.72
314 TDH 6.9 6.0 6.4 6.4 0.0 0.16% 371,470 394,000 116,140 34,000 6.40 6.50 6.25
315 TDM 17.4 15.2 16.3 16 -0.3 -1.84% 379,110 62,000 21,580 258,060 16.55 16.60 15.90
316 TDW 23.0 20.0 21.5 22.4 1.0 4.43% 300 22.95 22.95 21
317 TEG 3.4 3.0 3.2 3.2 0 0% 0 3.20 3.20 3.20
318 TGG 1.2 1.1 1.2 1.1 -0.1 -6.96% 95,940 1.17 1.17 1.07
319 THG 45.4 39.5 42.4 42.2 -0.2 -0.47% 3,640 42.40 42.70 41.60
320 THI 34.2 29.8 32 32 0 0% 900 31 32 30
321 TIP 15.6 13.6 14.6 14.4 -0.2 -1.37% 15,190 14.90 14.90 14.40
322 TIX 31.6 27.5 29.5 29.5 0 0% 110 29.50 29.50 29.50
323 TLD 4.8 4.1 4.4 4.4 0 0% 63,120 4.20 4.50 4.13
324 TLG 30.3 26.4 28.3 28.3 0 0% 7,180 2,030 5,600 28.60 29 28
325 TLH 2.9 2.5 2.7 2.7 -0.1 -1.84% 8,860 2.77 2.77 2.67
326 TMP 34.2 29.8 32 31.1 -0.9 -2.81% 6,080 2,890 32 32 31.10
327 TMS 24.6 21.4 23.0 23.8 0.9 3.70% 7,430 21.50 24.50 21.35
328 TMT 5.1 4.4 4.8 5.1 0.3 6.92% 15,270 7,500 4.60 5.10 4.45
329 TN1 65.5 57.1 61.3 61.3 0 0% 730 61.10 61.30 61.10
330 TNA 15.5 13.5 14.5 14.4 -0.1 -0.69% 80,100 1,240 14 14.45 14
331 TNC 15.0 13.1 14 13.2 -0.8 -5.71% 600 13.20 13.20 13.20
332 TNI 11.2 9.8 10.5 10.9 0.4 3.81% 623,610 19,500 11.20 11.20 10.50
333 TNT 1.7 1.5 1.6 1.6 -0.0 -0.63% 111,600 1.47 1.58 1.47
334 TPB 23.4 20.4 21.9 20.5 -1.4 -6.39% 117,490 51,260 21.90 21.90 20.50
335 TPC 8.6 7.5 8.1 8.1 0 0% 0 8.06 8.06 8.06
336 TRA 53.7 46.7 50.2 50.8 0.6 1.20% 8,220 10 50.20 51.80 50.10
337 TRC 27.0 23.5 25.2 24.8 -0.4 -1.59% 2,890 30,000 26.80 26.80 23.60
338 TS4 3.0 2.6 2.8 2.8 -0.0 -1.08% 3,630 2.79 2.97 2.60
339 TSC 2.3 2.0 2.1 2.1 -0.1 -3.30% 169,390 2.06 2.11 2.03
340 TTB 2.8 2.4 2.6 2.6 -0.1 -1.92% 71,710 3,060 2.61 2.64 2.52
341 TTE 14.8 12.9 13.9 13.9 0 0% 0 13.85 13.85 13.85
342 TTF 2.4 2.1 2.2 2.2 -0.1 -2.71% 540,270 2.21 2.25 2.15
343 TV2 56.6 49.2 52.9 51 -1.9 -3.59% 84,320 580 52.90 52.90 50.80
344 TVB 17.6 15.3 16.5 16.6 0.2 0.91% 117,930 7,720 16.45 16.60 16.45
345 TVS 11.8 10.3 11 11.3 0.3 2.27% 1,510 11.25 11.25 11.25
346 TVT 25.1 21.9 23.5 23.4 -0.1 -0.43% 2,560 23.50 23.50 22.50
347 TYA 12.6 11.0 11.8 11.3 -0.5 -3.83% 22,510 3,020 11.20 11.60 10.95
348 UDC 3.1 2.7 2.9 3.0 0.0 1.37% 15,630 3.10 3.10 2.95
349 UIC 35.7 31.1 33.4 35 1.7 4.95% 10 10 35 35 35
350 VAF 6.9 6.0 6.4 6.4 0 0% 0 6.44 6.44 6.44
351 VCB 66.3 57.7 62 63.2 1.2 1.94% 1,484,590 551,000 258,510 125,590 62 64.70 61.50
352 VCF 220.4 191.6 206 207 1 0.49% 4,000 3,150 205.90 215 200
353 VCI 17.2 15.0 16.1 15.9 -0.2 -0.93% 111,750 200,000 20,000 38,060 16.05 16.05 15.70
354 VDP 34.5 30.0 32.2 30.8 -1.4 -4.35% 20 32.60 32.60 30.80
355 VDS 7.2 6.3 6.7 6.3 -0.4 -6.25% 180 6.30 6.30 6.30
356 VFG 41.9 36.5 39.2 38 -1.2 -2.94% 3,640 39.25 40.50 38
357 VGC 15.1 13.2 14.1 14.1 0 0% 140,200 83,200 8,900 14.10 14.10 13.80
358 VHC 23.5 20.5 22 23 1 4.55% 576,090 114,810 209,720 22.50 23.50 22.20
359 VHM 63.2 55 59.1 61 1.9 3.21% 2,020,820 220,660 832,280 59.10 63 57.20
360 VIC 81.8 71.2 76.5 81.8 5.3 6.93% 1,242,250 275,000 642,580 203,630 77.60 81.80 75.60
361 VID 4.2 3.6 3.9 3.9 0 0% 0 3.90 3.90 3.90
362 VIP 4.4 3.8 4.1 4.0 -0.1 -1.47% 3,950 4.07 4.07 4.01
363 VIS 24.5 21.3 22.9 22.9 0 0% 0 22.90 22.90 22.90
364 VJC 103.8 90.4 97.1 97 -0.1 -0.10% 208,360 3,390 142,210 97.10 97.10 94.60
365 VMD 21.7 18.9 20.3 20.3 -0.1 -0.25% 1,450 19.10 20.25 19.10
366 VND 12.5 10.9 11.7 11.5 -0.2 -1.71% 606,350 174,340 298,660 11.40 11.50 10.90
367 VNE 3.6 3.2 3.4 3.3 -0.1 -2.35% 127,270 85,000 3.40 3.40 3.20
368 VNG 13.1 11.4 12.2 12.5 0.3 2.46% 231,180 15,760 12.20 12.50 12
369 VNL 15.5 13.5 14.5 13.5 -1 -6.92% 4,330 13.45 14.45 13.45
370 VNM 98.4 85.6 92 94 2 2.17% 2,556,450 2,146,380 1,853,750 720,610 92.30 95 88.80
371 VNS 8.5 7.4 8.0 8 0.0 0.38% 152,460 500 8 8.52 8
372 VOS 1.5 1.3 1.4 1.3 -0.1 -3.60% 86,070 1.37 1.38 1.34
373 VPB 21.7 18.9 20.3 19.6 -0.7 -3.45% 3,019,180 5,991,260 20 20.15 19.40
374 VPD 14.4 12.6 13.5 13.5 0 0% 8,910 13.20 13.50 13.10
375 VPG 23.5 20.5 22 22 0 0% 37,220 240 22 22 22
376 VPH 3.9 3.4 3.7 3.7 -0.0 -0.27% 2,820 3.66 3.66 3.65
377 VPI 44.2 38.5 41.4 41.1 -0.3 -0.73% 336,040 14,140 25,140 41.40 41.70 41
378 VPS 9.5 8.3 8.9 8.4 -0.5 -5.72% 320 8.40 8.50 8.40
379 VRC 6.0 5.2 5.6 5.3 -0.3 -5% 88,380 13,510 5.59 5.59 5.31
380 VRE 20.2 17.6 18.9 20 1.1 5.82% 4,553,180 2,440,000 1,050,610 2,340,020 18.50 20.20 18
381 VSC 21.9 19.1 20.5 20.5 0 0% 68,960 29,840 850 21 21 20.50
382 VSH 19.3 16.8 18 19.0 1.0 5.28% 1,320 200 18.70 18.95 18
383 VSI 22.8 19.9 21.3 21.8 0.5 2.35% 80 22.40 22.40 21.80
384 VTB 11.6 10.1 10.8 11.4 0.6 5.56% 460 80 10.10 11.40 10.10
385 VTO 7.1 6.1 6.6 6.2 -0.4 -5.45% 29,890 20 6.49 6.60 6.24
386 YBM 3.7 3.3 3.5 3.5 -0.1 -1.43% 17,240 100 3.66 3.66 3.45
387 YEG 52 45.2 48.6 52 3.4 7% 44,330 100 19,830 51.20 52 49.50


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