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 18.6 16.2 17.4 17.5 0.1 0.57% 577,720 17.45 17.60 17.45
2 AAM 14.1 12.3 13.2 12.5 -0.7 -5.30% 900 12.50 12.50 12.50
3 ABT 39.6 34.5 37 39.6 2.6 6.89% 160 150 37 39.55 37
4 ACC 21.4 18.6 20 20 0 0% 10 20 20 20
5 ACL 42.8 37.2 40 40 0 0% 8,890 40.50 40.50 40
6 ADS 14.8 12.9 13.9 13.9 0 0% 2,200 13.90 13.90 13.85
7 AGF 4.7 4.1 4.4 4.4 0 0% 0 0 0 0
8 AGM 11.2 9.8 10.5 10.5 0 0% 10 10.50 10.50 10.50
9 AGR 3.9 3.4 3.7 3.7 0.0 0.54% 4,550 3.70 3.70 3.70
10 AMD 1.9 1.7 1.8 1.8 0.0 1.11% 97,370 1.80 1.82 1.80
11 ANV 34 29.6 31.8 32.2 0.4 1.10% 220,670 320 2,500 31.80 32.45 31.80
12 APC 30.0 26.1 28 28 0 0% 1,130 20 27.90 28.70 27.90
13 APG 8.6 7.4 8 7.9 -0.2 -1.88% 150,340 7.75 8 7.68
14 ASM 8.0 7.0 7.5 7.5 0 0% 598,260 7.50 7.53 7.49
15 ASP 6.8 6.0 6.4 6.4 0 0% 90 6.40 6.40 6.40
16 AST 66.8 58.2 62.5 62.3 -0.2 -0.32% 45,270 12,700 18,860 62.50 62.70 62.30
17 ATG 1.4 1.3 1.3 1.3 0 0% 6,330 1.31 1.35 1.31
18 BBC 69.7 60.7 65.2 65.2 0 0% 0 0 0 0
19 BCE 7.5 6.5 7.0 7 0.0 0.43% 4,620 6.97 7.05 6.97
20 BCG 6.4 5.6 6.0 6 0.0 0.67% 233,100 45,490 5.96 6.03 5.96
21 BFC 22.4 19.5 21.0 21 0.1 0.24% 5,500 21 21.15 21
22 BHN 112.3 97.7 105 103 -2 -1.90% 80 10 105 105 103
23 BIC 23.8 20.7 22.3 22.4 0.2 0.67% 550 22.40 22.40 22.40
24 BID 34.8 30.3 32.5 32.7 0.2 0.46% 182,400 1,010 2,900 32.50 32.70 32.40
25 BMC 14.9 13.0 13.9 13.8 -0.1 -0.72% 4,200 4,200 13.85 13.85 13.80
26 BMI 30.0 26.1 28 27.8 -0.2 -0.71% 15,330 28 28 27.40
27 BMP 48.6 42.3 45.4 45.8 0.4 0.88% 55,110 14,770 46 46.10 45.50
28 BRC 9.5 8.3 8.9 8.9 0 0% 0 0 0 0
29 BSI 9.6 8.4 9 9 0 0% 5,970 9.60 9.60 9
30 BTP 13.4 11.7 12.5 12.5 0 0% 0 0 0 0
31 BTT 38.6 33.6 36.1 36.1 0 0% 0 0 0 0
32 BVH 82.6 71.8 77.2 77.2 0 0% 42,670 30,270 3,800 77.20 77.50 77.10
33 BWE 26.5 23.1 24.8 24.7 -0.1 -0.40% 11,070 24.80 24.80 24.70
34 C32 30.5 26.6 28.5 28.3 -0.2 -0.70% 6,700 10 28.10 28.90 28.10
35 C47 13.9 12.1 13 13.4 0.4 2.69% 10 13.35 13.35 13.35
36 CAV 58.7 51.1 54.9 54.9 0 0% 0 0 0 0
37 CCI 14.8 12.9 13.8 13.8 0 0% 0 0 0 0
38 CCL 4.4 3.9 4.1 4.1 -0.0 -0.73% 47,980 4.10 4.10 4.03
39 CDC 16.5 14.4 15.4 15.4 0 0% 0 0 0 0
40 CEE 15.4 13.4 14.4 13.8 -0.6 -4.17% 21,800 14 14 13.45
41 CHP 25.1 21.9 23.5 22.5 -1 -4.26% 2,300 23.50 23.50 22.50
42 CIG 3.9 3.4 3.7 3.7 -0.0 -1.08% 300 3.75 3.75 3.65
43 CII 24.9 21.7 23.3 23.3 0 0% 109,030 102,910 12,490 23.30 23.30 23.05
44 CLC 36.2 31.5 33.9 34.0 0.1 0.30% 10 33.95 33.95 33.95
45 CLG 2.3 2.0 2.1 2.1 0.0 0.47% 150 2.13 2.20 2.13
46 CLL 28.4 24.7 26.8 26.8 0 0% 0 0 0 0
47 CLW 18.8 16.4 17.6 17.6 0 0% 2,100 1,500 2,100 17.55 17.55 17.55
48 CMG 36.4 31.7 34 36 2 5.88% 145,660 10,320 7,920 36 36.35 35.50
49 CMV 14.9 13.0 13.9 13.9 0 0% 0 0 0 0
50 CMX 25.8 22.5 24.1 24.3 0.2 0.83% 3,530 24.80 24.80 24
51 CNG 25.9 22.6 24.2 24 -0.2 -0.83% 14,850 4,800 24.10 24.10 23.80
52 COM 60.6 52.8 56.7 56.7 0 0% 0 0 0 0
53 CRC 17.1 14.9 16 15.1 -0.9 -5.62% 91,020 16.05 16.20 14.90
54 CRE 27.4 23.9 25.6 25.7 0.1 0.20% 70,950 25.60 25.70 25.50
55 CSM 16.5 14.4 15.4 15.5 0.1 0.32% 11,300 100 15.40 15.70 15.40
56 CSV 31.9 27.8 29.8 29.6 -0.2 -0.67% 14,280 29.80 30 29.60
57 CTD 123.2 107.2 115.2 114.8 -0.4 -0.35% 5,900 100 115.20 115.20 114.50
58 CTF 24.6 21.4 23 23.5 0.5 2.17% 18,820 770 22.45 23.50 22.45
59 CTG 22.7 19.8 21.2 21.2 -0.1 -0.24% 532,500 5,390 21.15 21.25 21.15
60 CTI 24.6 21.4 23 23.1 0.1 0.43% 70,350 22.90 23.15 22.90
61 CTS 10.2 8.8 9.5 9.4 -0.1 -0.74% 8,450 9.50 9.50 9.40
62 CVT 21.3 18.6 20.0 19.9 -0.1 -0.50% 10,870 19.95 20 19.85
63 D2D 146 127 136.5 137 0.5 0.37% 29,060 300 136.50 139 136.50
64 DAG 7.1 6.2 6.7 6.7 0.0 0.45% 52,730 6.65 6.75 6.65
65 DAH 8.9 7.7 8.3 8.3 -0.0 -0.12% 2,550 8.33 8.33 8.29
66 DAT 18.1 15.8 16.9 16.9 0 0% 0 0 0 0
67 DBD 45.6 39.7 42.6 42.6 0 0% 0 0 0 0
68 DCL 18.3 16.0 17.1 17.2 0.1 0.58% 1,120 17.30 17.30 17.20
69 DCM 9.2 8.0 8.6 8.6 0 0% 89,180 8.62 8.62 8.53
70 DGW 24.6 21.4 23 22.9 -0.1 -0.43% 130,590 23 23.10 22.90
71 DHA 39.1 34.0 36.5 36.5 0 0% 510 10 35.50 36.50 35.50
72 DHC 44.4 38.6 41.5 39.6 -1.9 -4.58% 185,180 119,700 41.30 41.30 39.55
73 DHG 124.2 108 116.1 116.2 0.1 0.09% 340 90 117 117 116.20
74 DHM 4.6 4.0 4.3 4.3 -0.0 -0.23% 1,000 4.32 4.32 4.32
75 DIC 3.2 2.8 3 3.0 -0.0 -1.33% 40,750 3 3 2.96
76 DIG 15 13.1 14.1 14 -0.1 -0.36% 146,620 30,000 14.10 14.15 13.90
77 DLG 1.5 1.3 1.4 1.4 -0.0 -0.70% 98,530 1.42 1.43 1.40
78 DMC 77.3 67.3 72.3 72.3 0 0% 0 0 0 0
79 DPG 42.9 37.3 40.1 40.6 0.5 1.25% 67,270 40.10 41.30 40.10
80 DPM 19.8 17.3 18.6 18.5 -0.1 -0.27% 82,340 3,530 3,000 18.55 18.65 18.40
81 DPR 43.2 37.6 40.4 40.9 0.5 1.24% 20,990 40.40 41.20 40.40
82 DQC 20.7 18.0 19.3 19.4 0.1 0.52% 5,050 170 19.05 19.70 19
83 DRC 24.8 21.6 23.2 23.2 0 0% 124,340 460 23.20 23.45 23.15
84 DRH 7.4 6.5 7.0 6.8 -0.2 -2.16% 23,290 6.99 6.99 6.80
85 DRL 56.1 48.9 52.5 52 -0.5 -0.95% 40 52.10 52.10 52
86 DSN 63.5 55.3 59.4 59.4 0 0% 0 0 0 0
87 DTA 6.3 5.5 5.9 6.0 0.1 1.70% 610 6 6 5.99
88 DTL 43.7 38.0 40.8 38.0 -2.9 -6.99% 10 37.95 37.95 37.95
89 DTT 13.3 11.6 12.4 12.4 0 0% 0 0 0 0
90 DVP 40.4 35.2 37.8 38 0.2 0.53% 6,350 2,000 38.15 38.20 38
91 DXG 20.6 18.0 19.3 19.1 -0.2 -1.04% 286,950 7,300 570 19.10 19.25 19.05
92 DXV 3.3 2.8 3.0 3.0 0 0% 0 0 0 0
93 E1VFVN30 15.8 13.8 14.8 14.7 -0.1 -0.41% 305,240 2,070 100,000 14.82 14.82 14.67
94 EIB 19 16.6 17.8 18.5 0.7 3.93% 40,600 17.80 18.50 17.80
95 ELC 7.1 6.1 6.6 6.6 -0.0 -0.15% 3,660 6.60 6.60 6.59
96 EMC 11.7 10.2 11.0 11.0 0 0% 0 0 0 0
97 EVE 16.7 14.6 15.6 15.2 -0.4 -2.56% 12,720 15.40 15.50 15.20
98 EVG 3.0 2.6 2.8 2.7 -0.0 -1.08% 103,930 2.77 2.79 2.74
99 FCM 7.8 6.8 7.3 7.3 0.1 0.69% 220 7.20 7.34 7.20
100 FCN 15.7 13.7 14.7 14.6 -0.1 -0.68% 53,020 14.65 14.70 14.60
101 FDC 14.8 12.9 13.8 13.5 -0.3 -2.17% 3,410 2,600 13.50 13.50 13.50
102 FIR 45.2 39.3 42.2 42 -0.2 -0.47% 3,700 42 42 42
103 FIT 3.3 2.9 3.1 3.3 0.2 6.77% 197,220 4,910 3.10 3.31 3.10
104 FLC 4.9 4.2 4.6 4.6 0.0 0.44% 1,105,980 3,000 4.55 4.59 4.54
105 FMC 31.0 27.0 29.0 28.9 -0.1 -0.35% 4,370 870 29.20 29.20 28.80
106 FPT 48.8 42.5 45.6 44.8 -0.9 -1.86% 604,330 820 45.30 45.40 44.70
107 FRT 54.5 47.5 51 52 1 1.96% 25,450 9,650 52.10 52.50 50.80
108 FTM 25.2 22.0 23.6 24.2 0.7 2.76% 550,390 1,500 23.55 24.20 23.35
109 FTS 15.4 13.4 14.4 14.4 0 0% 0 0 0 0
110 FUCTVGF1 15.7 13.7 14.7 14.7 0 0% 0 0 0 0
111 FUCTVGF2 12.0 10.5 11.2 11.2 0 0% 0 0 0 0
112 FUCVREIT 9.8 8.6 9.2 9.2 0 0% 100 100 10 9.20 9.20 9.20
113 FUESSV50 13.9 12.1 13 13 0 0% 40,200 200 13 13 13
114 GAS 113.9 99.1 106.5 107 0.5 0.47% 49,310 16,870 100 107 108 106.60
115 GDT 41.2 35.9 38.5 39 0.5 1.30% 4,010 10 39 39 38.90
116 GEX 24.1 21.0 22.5 22.3 -0.3 -1.11% 88,870 22.40 22.40 22.25
117 GIL 35.0 30.5 32.7 32.9 0.2 0.61% 5,870 32.70 33.05 32.60
118 GMC 45.4 39.5 42.4 43.3 0.9 2.12% 6,040 41.20 43.40 41.20
119 GMD 29.2 25.4 27.3 27.1 -0.2 -0.73% 57,760 27.30 27.30 26.90
120 GSP 15.8 13.8 14.8 14.8 -0.1 -0.34% 200 14.75 14.75 14.75
121 GTA 14.2 12.4 13.3 13.3 0 0% 1,270 13.20 13.30 13.20
122 GTN 19.5 17.0 18.2 18.3 0.1 0.27% 62,380 17.65 18.25 17.65
123 HAG 5.5 4.8 5.2 5.2 0.0 0.19% 320,980 3,500 5.16 5.18 5.16
124 HAH 14.7 12.8 13.8 13.7 -0.1 -0.36% 19,550 13.80 13.80 13.65
125 HAI 1.7 1.5 1.6 1.6 0 0% 0 0 0 0
126 HAP 4.7 4.1 4.4 4.3 -0.1 -2.71% 25,080 4.40 4.40 4.25
127 HAR 4.0 3.5 3.7 3.9 0.2 5.12% 252,300 20,000 3.71 3.94 3.70
128 HAS 9.6 8.3 9.0 9.0 0.1 1.01% 20 9 9.04 9
129 HAX 15.0 13.1 14 14 0 0% 23,630 14.05 14.10 13.90
130 HBC 18.0 15.7 16.8 16.8 0 0% 296,990 1,200 16.80 16.95 16.75
131 HCD 4.5 4.0 4.3 4.2 -0.1 -1.18% 95,980 4.21 4.30 4.18
132 HCM 26.8 23.3 25 24.7 -0.3 -1.20% 169,510 9,020 25 25.20 24.65
133 HDB 28.4 24.7 26.5 26.5 -0.1 -0.19% 189,830 4,500 26.50 26.75 26.45
134 HDC 17.7 15.4 16.5 16.7 0.2 0.91% 11,860 16.30 16.80 16.30
135 HDG 42.4 36.9 39.7 40.2 0.6 1.39% 305,520 20,100 40.20 40.70 39.85
136 HHS 3.9 3.4 3.6 3.6 0.0 1.11% 60,040 3.63 3.66 3.60
137 HID 2.7 2.3 2.5 2.4 -0.1 -4.02% 10 2.39 2.39 2.39
138 HII 13.6 11.9 12.7 12.8 0.1 0.79% 51,780 12.70 12.80 12.65
139 HLG 8.8 7.7 8.2 8.2 0 0% 0 0 0 0
140 HMC 14.8 12.9 13.8 14 0.2 1.45% 3,450 13.80 14.40 13.80
141 HNG 16.8 14.7 15.7 15.6 -0.1 -0.64% 77,580 15.70 15.70 15.60
142 HOT 34.9 30.4 32.6 32.6 0 0% 0 0 0 0
143 HPG 34.4 29.9 32.2 32.2 0.1 0.16% 445,020 39,060 80,000 32.10 32.35 32.10
144 HPX 28.1 24.5 26.3 26.2 -0.1 -0.38% 129,700 26.30 26.30 26.10
145 HQC 1.5 1.3 1.4 1.4 0 0% 227,510 1.39 1.39 1.37
146 HRC 43 37.4 40.2 40.2 0 0% 0 0 0 0
147 HSG 8.7 7.6 8.2 8.2 0.0 0.25% 895,050 150,110 6,120 8.15 8.22 8.10
148 HSL 10.7 9.3 10.0 9.9 -0.1 -0.90% 204,760 9.92 9.97 9.70
149 HT1 18 15.7 16.9 16.8 -0.1 -0.59% 19,660 10 9,000 16.60 16.90 16.60
150 HTI 12.5 10.9 11.7 11.1 -0.6 -5.15% 4,820 1,210 3,800 11.30 11.30 11.05
151 HTL 19.3 16.8 18 18 0 0% 0 0 0 0
152 HTN 24.7 21.5 23.1 23.3 0.3 1.08% 80,320 9,660 23.10 23.70 23.05
153 HTT 1.7 1.5 1.6 1.5 -0.0 -2.58% 2,000 1.51 1.51 1.51
154 HTV 16.3 14.2 15.3 15.2 -0.1 -0.66% 40 40 15 15.15 15
155 HU1 9.0 7.8 8.4 8.4 0 0% 0 0 0 0
156 HU3 9.4 8.2 8.8 8.8 0 0% 0 0 0 0
157 HUB 17.5 15.3 16.4 15.3 -1.1 -6.73% 50 15.25 15.25 15.25
158 HVG 4.2 3.7 4.0 4.0 0 0% 0 0 0 0
159 HVH 27.9 24.3 26.1 26 -0.1 -0.19% 32,900 26 26 25.95
160 HVN 45.8 39.9 42.9 42.7 -0.2 -0.35% 143,790 50,220 1,200 42.85 43 42.65
161 HVX 3.2 2.8 3 3 0 0% 0 0 0 0
162 IBC 25.6 22.3 23.9 23.8 -0.1 -0.42% 65,340 23.90 23.90 23.80
163 IDI 8.7 7.6 8.2 8.1 -0.0 -0.49% 91,350 110 8.15 8.18 8.11
164 IJC 11.1 9.6 10.4 10.3 -0.1 -0.97% 5,710 10.35 10.35 10.25
165 ILB 22.9 20.0 21.4 20 -1.4 -6.54% 57,590 20.10 21.10 20
166 IMP 53.7 46.7 50.2 50.5 0.3 0.60% 120 50.50 50.50 50.50
167 ITA 3.3 2.9 3.1 3.1 0.0 0.32% 510,550 20,000 3.12 3.15 3.12
168 ITC 13.5 11.8 12.6 12.5 -0.1 -0.79% 670 12.50 12.50 12.50
169 ITD 12.1 10.6 11.3 11.4 0.1 0.88% 10 11.40 11.40 11.40
170 JVC 3.3 2.9 3.1 3.1 0.0 0.65% 48,220 3.10 3.13 3.01
171 KAC 15.7 13.7 14.7 14.7 0 0% 0 0 0 0
172 KBC 15.1 13.2 14.1 14.1 -0.1 -0.35% 672,580 9,500 14.15 14.20 14.05
173 KDC 20.5 17.9 19.2 19.2 0 0% 10,030 10 300 19.20 19.30 19.15
174 KDH 33.1 28.8 31.0 30.9 -0.1 -0.16% 34,410 280 30.90 31.10 30.80
175 KHP 10.5 9.1 9.8 9.7 -0.1 -0.82% 100 9.70 9.70 9.70
176 KMR 3.4 3.0 3.2 3.2 0 0% 25,110 3.42 3.42 3.21
177 KPF 32.1 27.9 30 30.2 0.2 0.67% 1,400 30.10 30.20 30.10
178 KSB 24.2 21.1 22.7 22.5 -0.2 -0.66% 30,040 5,000 22.85 22.85 22.45
179 KSH 0 0 0.8 0.8 0 0% 0 0 0 0
180 L10 21.8 19 20.4 20.4 0 0% 0 0 0 0
181 LAF 7.5 6.5 7.0 7.4 0.4 5.56% 1,960 7.40 7.40 7.40
182 LBM 29.5 25.7 27.6 28.5 0.9 3.26% 20 20 28.40 28.50 28.40
183 LCG 10.8 9.4 10.1 10.1 0 0% 161,040 10.15 10.20 10.10
184 LCM 0 0 0.7 0.7 0 0% 0 0 0 0
185 LDG 9.9 8.6 9.3 9.3 -0.0 -0.11% 140,910 9.30 9.33 9.25
186 LEC 20.1 17.5 18.8 18.7 -0.1 -0.53% 70 18 18.70 18
187 LGC 31.2 27.2 29.2 29.2 0 0% 0 0 0 0
188 LGL 10.1 8.8 9.5 9.7 0.2 2.12% 98,690 9.60 9.69 9.50
189 LHG 20.7 18.0 19.3 19.1 -0.2 -1.04% 128,560 19.45 19.45 18.90
190 LIX 47.1 41.0 44 44.5 0.5 1.14% 10 10 44.50 44.50 44.50
191 LM8 22.6 19.7 21.1 19.8 -1.3 -6.16% 10 19.80 19.80 19.80
192 LMH 13.8 12 12.9 12.9 -0.1 -0.39% 37,490 12.85 12.85 12.85
193 LSS 6.6 5.7 6.2 6.2 0.0 0.33% 350 6.20 6.20 6.17
194 MBB 22.8 19.9 21.4 21.3 -0.1 -0.23% 751,210 21.35 21.40 21.25
195 MCG 3.0 2.6 2.8 2.8 0 0% 0 0 0 0
196 MCP 26.8 23.3 25 25 0 0% 0 0 0 0
197 MDG 12.7 11.1 11.9 11.1 -0.8 -6.75% 150 11.30 11.30 11.05
198 MHC 4.7 4.1 4.4 4.6 0.2 5.06% 2,620 4.36 4.60 4.36
199 MSH 64 55.8 59.9 59.9 0 0% 4,910 59.90 60.40 59.90
200 MSN 93.3 81.1 87.2 88.3 1.1 1.26% 124,970 86,110 15,040 87.10 88.80 87.10
201 MWG 94.9 82.5 88.7 88.3 -0.4 -0.45% 104,470 88.50 88.80 88.20
202 NAF 18.3 16.0 17.1 17 -0.1 -0.58% 320 16.80 17.10 16.80
203 NAV 9.7 8.4 9.1 8.5 -0.6 -6.28% 10 8.50 8.50 8.50
204 NBB 23 20 21.5 21.5 0 0% 146,430 21.50 21.80 21
205 NCT 81.3 70.7 76 76.6 0.6 0.79% 12,520 2,000 1,730 77 77 76.50
206 NKG 6.8 5.9 6.3 6.3 -0.0 -0.16% 95,440 6.31 6.31 6.25
207 NLG 33 28.7 30.9 31 0.2 0.49% 210,670 30.85 31.10 30.85
208 NNC 54.1 47.1 50.6 50.6 0 0% 1,010 50.60 50.60 50.60
209 NSC 98.7 85.9 92.3 93 0.7 0.76% 70 70 92.40 93 92.40
210 NT2 29.6 25.8 27.7 27.5 -0.2 -0.72% 58,590 9,050 27.45 27.70 27.45
211 NTL 26.6 23.2 24.9 24.7 -0.2 -0.80% 22,470 24.60 24.90 24.60
212 NVL 62.2 54.2 58.2 58.5 0.3 0.52% 64,000 90 58.20 58.50 58.20
213 NVT 9.0 7.8 8.4 8.4 0 0% 0 0 0 0
214 OGC 4.9 4.2 4.6 4.6 0 0% 52,490 4.55 4.57 4.50
215 OPC 50.8 44.2 47.5 47.5 0 0% 0 0 0 0
216 PAC 39.8 34.6 37.2 37.2 0 0% 0 0 0 0
217 PAN 32.8 28.6 30.7 30.9 0.2 0.65% 26,380 22,230 31 31.20 30.30
218 PC1 25.6 22.3 24.0 23.9 -0.1 -0.42% 1,430 24 24 23.85
219 PDN 87.7 76.3 82 82 0 0% 0 0 0 0
220 PDR 26.4 23 24.7 24.7 0 0% 210,300 500 24.70 24.85 24.65
221 PET 9.9 8.6 9.2 9.2 -0.0 -0.22% 24,060 5,250 9.21 9.21 9.16
222 PGC 15.7 13.7 14.7 14.5 -0.3 -1.70% 8,520 14.60 14.60 14.45
223 PGD 37.7 32.8 35.2 33.7 -1.5 -4.26% 13,520 13,520 34.10 35.20 33.60
224 PGI 18.4 16 17.2 17.2 0 0% 0 0 0 0
225 PHC 14.2 12.4 13.3 13.2 -0.1 -0.38% 84,260 13 13.25 13
226 PHR 63.3 55.1 59.2 59.6 0.4 0.68% 123,030 15,000 59.20 60.20 59.20
227 PIT 5.9 5.1 5.5 5.2 -0.3 -5.45% 720 5.20 5.20 5.20
228 PJT 13.1 11.4 12.2 12 -0.2 -1.64% 10 10 12 12 12
229 PLP 12.3 10.7 11.5 11.5 0 0% 19,630 11.50 11.50 11.40
230 PLX 70.6 61.4 66 66.1 0.1 0.15% 236,430 149,360 59,620 66 66.40 66
231 PME 53.1 46.3 49.7 49.5 -0.2 -0.40% 790 49.80 49.80 49.50
232 PMG 21.9 19.1 20.5 20.5 0.1 0.24% 17,680 4,110 20.40 20.50 20.40
233 PNC 12.3 10.7 11.5 11.5 0 0% 0 0 0 0
234 PNJ 115 100 107.5 106.6 -0.9 -0.84% 118,430 106.50 107.90 106.40
235 POM 8.5 7.4 8.0 8.0 0 0% 20 20 7.99 7.99 7.99
236 POW 16.8 14.7 15.7 15.9 0.2 1.27% 1,173,520 277,440 242,000 15.80 15.95 15.70
237 PPC 30.2 26.3 28.2 28.4 0.2 0.53% 140,030 27,900 15,820 28.50 28.50 28.20
238 PTB 70.8 61.6 66.2 65.5 -0.7 -1.06% 40,410 3,000 66.20 66.20 65.50
239 PTC 7.0 6.1 6.5 6.5 0 0% 0 0 0 0
240 PTL 3.2 2.8 3 3.0 -0.1 -1.67% 510 2.90 2.95 2.90
241 PVD 21 18.3 19.7 19.6 -0.1 -0.25% 1,209,730 5,830 195,180 19.65 19.75 19.45
242 PVT 18.1 15.8 17.0 17.1 0.2 0.88% 148,790 3,000 16.90 17.20 16.90
243 PXI 2.4 2.1 2.3 2.3 0 0% 0 0 0 0
244 PXS 5.3 4.6 5.0 5.0 0 0% 23,220 4.95 4.96 4.94
245 PXT 1.5 1.3 1.4 1.4 0.0 0.70% 10 1.44 1.44 1.44
246 QBS 3.7 3.2 3.4 3.5 0.0 0.29% 81,030 3.40 3.48 3.31
247 QCG 5.5 4.8 5.2 5.1 -0.1 -0.97% 118,070 5.15 5.15 5.05
248 RAL 86.6 75.4 81 81 0 0% 200 81 81 81
249 RDP 10.1 8.8 9.4 9.4 0 0% 0 0 0 0
250 REE 35.2 30.6 32.9 32.6 -0.3 -0.91% 97,180 32.50 32.95 32.50
251 RIC 4.3 3.7 4 4.3 0.3 7% 110 4.20 4.28 4.20
252 ROS 32.1 27.9 30 29.5 -0.6 -1.83% 1,429,460 20,640 29.95 30 29.35
253 S4A 31 27 29 29 0 0% 0 0 0 0
254 SAB 279.4 243 261.2 263.4 2.2 0.84% 1,750 1,000 263.80 263.80 261.20
255 SAM 8.0 7.0 7.5 7.5 0 0% 13,130 7.48 7.50 7.48
256 SAV 10.3 8.9 9.6 10.3 0.7 6.77% 12,070 9.80 10.25 9.80
257 SBA 15.2 13.3 14.2 13.9 -0.3 -2.11% 9,840 14.20 14.20 13.90
258 SBT 19.2 16.7 17.9 17.8 -0.1 -0.56% 188,270 17.70 17.90 17.70
259 SBV 12.9 11.3 12.1 12 -0.1 -0.83% 70 12.20 12.20 12
260 SC5 31 27 29 29 0 0% 0 0 0 0
261 SCD 27.7 24.1 25.9 26.2 0.4 1.35% 10 10 26.20 26.20 26.20
262 SCR 7.6 6.6 7.1 7.1 -0.0 -0.42% 341,910 7.11 7.14 7.09
263 SCS 176.5 153.5 165 165 0 0% 40 165 165 165
264 SFC 24.1 21.0 22.5 22.5 0 0% 0 0 0 0
265 SFG 18.2 15.9 17 16.6 -0.4 -2.35% 26,240 16.70 17.20 16.60
266 SFI 28.6 24.9 26.8 26.6 -0.2 -0.75% 80 30 25.20 26.55 25.20
267 SGN 109.6 95.4 102.5 101.5 -1 -0.98% 1,060 600 102.50 102.50 101.50
268 SGR 19.3 16.8 18 18 0 0% 0 0 0 0
269 SGT 7.3 6.4 6.8 7.3 0.5 6.87% 87,890 7,220 7.31 7.31 7.31
270 SHA 6.2 5.4 5.8 6.0 0.1 1.88% 10,500 5.84 5.95 5.84
271 SHI 8.9 7.7 8.3 8.3 -0.0 -0.12% 212,200 8.28 8.28 8.10
272 SHP 25.5 22.2 23.8 23.8 0 0% 0 0 0 0
273 SII 18.3 16.0 17.1 17.1 0 0% 0 0 0 0
274 SJD 22.6 19.7 21.2 21.1 -0.1 -0.24% 6,060 21.20 21.20 21.10
275 SJF 4.1 3.6 3.8 3.8 0.0 0.26% 221,050 3.81 3.89 3.81
276 SJS 18.9 16.5 17.7 17.7 0 0% 21,200 17.70 18 17.70
277 SKG 15 13.1 14.1 14.2 0.2 1.07% 9,960 14.10 14.25 14
278 SMA 16.7 14.6 15.7 15.7 0 0% 0 0 0 0
279 SMB 35.1 30.6 32.8 32.9 0.1 0.30% 3,600 3,000 32.80 32.90 32.20
280 SMC 16.8 14.7 15.7 16.7 1 6.37% 10 16.70 16.70 16.70
281 SPM 14.2 12.4 13.3 13.3 0 0% 0 0 0 0
282 SRC 28.8 25.1 27.0 26.4 -0.6 -2.04% 484,350 26.10 26.40 25.10
283 SRF 14.6 12.7 13.6 14.1 0.5 3.68% 10 14.10 14.10 14.10
284 SSC 88.3 76.9 82.6 82.6 0 0% 10 10 82.60 82.60 82.60
285 SSI 27.3 23.8 25.6 25.5 -0.1 -0.20% 257,300 12,380 500 25.55 25.60 25.40
286 ST8 18.1 15.8 16.9 16.9 0 0% 0 0 0 0
287 STB 12.6 11 11.8 11.8 0 0% 331,830 1,160 11.80 11.90 11.80
288 STG 15.2 13.3 14.3 13.5 -0.8 -5.26% 30 13.30 14.65 13.30
289 STK 26.3 22.9 24.6 24.8 0.2 0.81% 37,180 24.60 25.20 24.60
290 SVC 46.3 40.3 43.3 43.2 -0.1 -0.23% 350 43.20 43.20 43.20
291 SVI 46.1 40.1 43.1 41.9 -1.2 -2.67% 100 100 41.90 41.90 41.90
292 SVT 6.8 6.0 6.4 6.4 0 0% 0 0 0 0
293 SZC 19.6 17.1 18.3 18.8 0.5 2.73% 125,050 1,000 18.30 19.20 18.30
294 SZL 42.3 36.8 39.5 40.5 1 2.53% 1,010 10 39 40.60 39
295 TAC 28.6 24.9 26.7 26.5 -0.2 -0.75% 10 26.50 26.50 26.50
296 TBC 27.8 24.2 26 26 0 0% 0 0 0 0
297 TCB 24.8 21.6 23.2 23.2 0 0% 265,150 23.20 23.30 23.20
298 TCD 15.2 13.3 14.2 14.8 0.6 4.23% 30 14.30 14.80 14.30
299 TCH 22.7 19.8 21.2 21.1 -0.1 -0.47% 211,470 21.15 21.20 21.05
300 TCL 27.1 23.6 25.3 25.5 0.2 0.79% 750 20 25.10 25.50 25.10
301 TCM 32.6 28.4 30.5 30.4 -0.1 -0.33% 229,320 30.70 30.70 30.35
302 TCO 14.7 12.8 13.8 14.5 0.7 5.09% 20 13.70 14.45 13.70
303 TCR 2.0 1.8 1.9 1.9 0 0% 0 0 0 0
304 TCT 64 55.8 59.9 59 -0.9 -1.50% 10 10 59 59 59
305 TDC 9.0 7.8 8.4 8.3 -0.1 -0.83% 2,740 8.30 8.38 8.30
306 TDG 2.7 2.4 2.5 2.6 0.1 2.36% 19,110 290 2.54 2.61 2.54
307 TDH 12.5 10.9 11.7 11.7 0 0% 38,940 11.70 11.85 11.65
308 TDM 29.5 25.7 27.6 27.6 0.1 0.18% 11,810 27.55 27.95 27.50
309 TDW 27.6 24 25.8 25.8 0 0% 0 0 0 0
310 TEG 7.6 6.6 7.1 7.1 0 0% 0 0 0 0
311 TGG 4.3 3.8 4.1 4.0 -0.0 -0.99% 20,570 3.90 4.02 3.90
312 THG 38.9 33.9 36.4 36.4 0 0% 10 36.40 36.40 36.40
313 THI 38.5 33.5 36 36 0 0% 0 0 0 0
314 TIE 9.6 8.4 9.0 9.0 0 0% 0 0 0 0
315 TIP 20.3 17.7 19 19.4 0.4 1.84% 9,310 18.70 19.35 18.70
316 TIX 33.7 29.3 31.5 31.5 0 0% 0 0 0 0
317 TLD 6.3 5.5 5.9 5.8 -0.1 -1.69% 20,600 5.90 5.90 5.80
318 TLG 57.2 49.8 53.5 53 -0.5 -0.93% 4,470 340 4,070 53.50 53.50 53
319 TLH 5.4 4.7 5.1 5.1 -0.0 -0.39% 37,650 5.07 5.07 5.05
320 TMP 44.9 39.1 42 42.0 -0.1 -0.12% 2,030 1,000 42 42 41.95
321 TMS 30.0 26.1 28 27.1 -0.9 -3.21% 130 27.10 27.10 27.10
322 TMT 9.6 8.4 9 8.6 -0.4 -4.44% 3,800 8.70 8.70 8.60
323 TNA 14.7 12.8 13.7 13.5 -0.2 -1.46% 5,800 13.50 13.50 13.50
324 TNC 14.9 13.0 13.9 13.9 0 0% 1,410 14 14 13.90
325 TNI 11.1 9.6 10.4 10.4 0 0% 112,370 10.35 10.45 10.30
326 TNT 2.2 1.9 2.0 2.0 -0.1 -2.48% 17,010 1.98 1.99 1.97
327 TPB 25.3 22.0 23.6 23.8 0.2 0.64% 352,460 23.60 23.80 23.60
328 TPC 12.0 10.5 11.2 11.2 0 0% 0 0 0 0
329 TRA 71.6 62.4 67 67.5 0.5 0.75% 1,980 1,830 66.80 67.50 66.80
330 TRC 27.5 24.0 25.7 26.2 0.5 1.95% 51,340 25.70 26.20 25.40
331 TS4 8.1 7.0 7.5 7.6 0.1 0.80% 13,500 7.54 7.90 7.54
332 TSC 1.5 1.3 1.4 1.5 0.1 4.93% 77,150 1.40 1.49 1.40
333 TTB 25.2 22.0 23.6 23.8 0.3 1.06% 96,170 23.55 23.80 23.55
334 TTE 15.5 13.5 14.5 15 0.5 3.45% 400 14.50 15 14.50
335 TTF 3.6 3.1 3.4 3.4 0.0 0.30% 81,410 3.35 3.40 3.34
336 TVB 19.5 17.0 18.2 18 -0.2 -1.10% 40,580 18 18.20 18
337 TVS 15.5 13.5 14.5 14.5 0 0% 0 0 0 0
338 TVT 36.3 31.6 33.9 34.1 0.2 0.59% 11,660 34 34.50 34
339 TYA 14.7 12.8 13.7 13.9 0.2 1.09% 12,750 450 13.90 13.90 13.85
340 UDC 5.2 4.6 4.9 5.2 0.3 6.94% 3,000 5.24 5.24 5.24
341 UIC 37.5 32.6 35 35 0 0% 0 0 0 0
342 VAF 10.2 8.9 9.5 9.5 0 0% 0 0 0 0
343 VCB 71.1 61.9 66.5 66.9 0.4 0.60% 68,410 42,300 31,830 67 67 66.50
344 VCF 203.3 176.7 190 190 0 0% 10 190 190 190
345 VCI 33.3 29.0 31.1 31 -0.1 -0.32% 10,540 310 31.10 31.70 31
346 VDP 34.2 29.8 32 33.0 1.0 2.97% 10 10 32.95 32.95 32.95
347 VDS 8.1 7.1 7.6 7.6 -0.0 -0.53% 16,950 7.60 7.60 7.53
348 VFG 40.7 35.4 38 38 0 0% 0 0 0 0
349 VHC 99.7 86.7 93.2 93.3 0.1 0.11% 57,750 13,450 5,000 93.20 94.50 92.70
350 VHG 0 0 1.3 1.3 0 0% 0 0 0 0
351 VHM 90.4 78.6 84.5 84.6 0.1 0.12% 90,760 41,270 47,390 84.50 84.90 84.50
352 VIC 123 107 115 115.5 0.5 0.43% 36,380 23,670 17,710 114 115.90 114
353 VID 5.4 4.7 5 5 0 0% 50 5 5 5
354 VIP 6.2 5.4 5.8 5.8 0.0 0.17% 3,200 5.75 5.82 5.75
355 VIS 25.7 22.4 24 24 0 0% 0 0 0 0
356 VJC 128.2 111.6 119.9 120.1 0.2 0.17% 134,940 66,350 80 120.50 120.50 119.90
357 VMD 20.4 17.8 19.1 19.1 0 0% 20 19.10 19.10 19.10
358 VND 17.5 15.3 16.4 16.3 -0.1 -0.61% 45,610 270 3,000 16.35 16.35 16.20
359 VNE 4.5 3.9 4.2 4.2 -0.0 -0.24% 16,660 4.17 4.18 4.16
360 VNG 23.1 20.1 21.6 21.6 0.1 0.23% 121,570 21.55 21.65 21.50
361 VNL 19.2 16.7 18.0 18.0 0 0% 0 0 0 0
362 VNM 139.6 121.4 130.5 131.9 1.4 1.07% 73,410 29,240 21,800 131 132.10 129.90
363 VNS 14.6 12.7 13.6 13.6 0 0% 0 0 0 0
364 VOS 1.7 1.5 1.6 1.6 0.0 2.55% 24,960 4,540 1.57 1.61 1.57
365 VPB 20.0 17.4 18.7 18.6 -0.1 -0.27% 109,020 18.60 18.70 18.55
366 VPD 18.0 15.7 16.8 16.8 0 0% 15,450 16.55 16.80 16.55
367 VPG 24.1 21.0 22.5 22.7 0.2 0.89% 73,440 22.50 22.80 22.40
368 VPH 6.6 5.8 6.2 6.1 -0.1 -1.45% 510 6.30 6.30 6.10
369 VPI 43.5 37.9 40.7 40.8 0.1 0.25% 86,060 40.65 40.75 40.45
370 VPK 3.6 3.2 3.4 3.4 0 0% 0 0 0 0
371 VPS 11.4 9.9 10.7 9.9 -0.7 -6.95% 1,050 9.91 9.91 9.91
372 VRC 18.1 15.8 16.9 16.7 -0.2 -1.18% 20,400 16.90 16.90 16.60
373 VRE 37.5 32.6 35 35.1 0.1 0.29% 211,220 97,670 67,000 34.85 35.20 34.85
374 VSC 40.4 35.2 37.8 38.1 0.3 0.66% 17,010 500 2,820 37.80 38.05 37.70
375 VSH 20.7 18.0 19.3 19.2 -0.1 -0.52% 2,650 2,000 19.35 19.35 19.20
376 VSI 30.7 26.7 28.7 28.7 0 0% 10 28.70 28.70 28.70
377 VTB 17.3 15.1 16.2 16.2 0.1 0.31% 10,010 10,000 15.05 16.20 15.05
378 VTO 9.4 8.2 8.8 8.8 0 0% 2,220 8.79 8.80 8.79
379 YBM 11.3 9.8 10.6 10.6 0 0% 168,150 10.50 10.65 10.40
380 YEG 100 87 93.5 90.8 -2.7 -2.89% 45,700 610 27,380 88.50 93 88.50


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