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 15.5 13.5 14.5 14.7 0.2 1.38% 1,387,250 20,220 14.55 14.70 14.40
2 AAM 14.7 12.8 13.8 13.4 -0.4 -2.55% 110 13 13.40 13
3 ABT 46.1 40.1 43.1 43.1 0 0% 0 0 0 0
4 ACC 23 20 21.5 21.5 -0.1 -0.23% 20 10 10 20.20 21.45 20.20
5 ACL 44 38.3 41.2 41.5 0.4 0.85% 66,100 4,470 41.15 42.40 41.15
6 ADS 14.2 12.4 13.3 13.3 0.1 0.38% 20,970 300 13.35 13.35 13.10
7 AGF 4.6 4 4.3 4.3 0 0% 200 4.30 4.30 4.30
8 AGM 12.0 10.5 11.2 11.2 0 0% 840 11.20 11.20 11.20
9 AGR 3.7 3.2 3.5 3.5 0.0 0.58% 31,020 3.50 3.50 3.44
10 AMD 2.8 2.5 2.6 2.7 0.1 2.27% 601,760 2.64 2.70 2.59
11 ANV 29.1 25.3 27.2 28 0.8 2.94% 353,600 18,770 450 27.25 28.20 27.20
12 APC 34.2 29.8 32 31.7 -0.4 -1.09% 9,880 31.80 31.80 31.20
13 APG 8.9 7.7 8.3 8.9 0.6 6.99% 198,430 8 8.88 8
14 ASM 8.7 7.6 8.2 8.2 0.0 0.12% 617,690 7,000 8.15 8.16 8.05
15 ASP 6.7 5.8 6.2 6.2 -0.0 -0.48% 170 6.20 6.20 6.20
16 AST 68.8 59.8 64.3 65 0.7 1.09% 63,300 250 64.50 65.50 64.50
17 ATG 1.5 1.3 1.4 1.4 0.0 0.72% 27,120 80 1.39 1.43 1.37
18 BBC 71.2 62 66.6 66.3 -0.3 -0.45% 560 40 65 66.30 65
19 BCE 6.5 5.6 6.0 6.1 0.1 0.83% 2,330 6.09 6.09 6.05
20 BCG 6.6 5.7 6.1 6.6 0.4 6.84% 201,480 5,450 6.15 6.56 5.90
21 BFC 23.6 20.6 22.1 22 -0.1 -0.45% 30,740 22.15 22.15 21.95
22 BHN 83.9 73.1 78.5 83.9 5.4 6.88% 10 83.90 83.90 83.90
23 BIC 28.4 24.7 26.5 26.3 -0.3 -0.94% 2,010 2,010 1,030 26.15 26.25 26.15
24 BID 33.7 29.3 31.5 31.6 0.1 0.32% 537,050 62,030 8,220 31.45 31.85 31.40
25 BMC 14.4 12.6 13.5 14.2 0.7 5.19% 17,490 6,900 400 13.50 14.40 13.30
26 BMI 21.5 18.7 20.1 20.4 0.3 1.50% 25,600 7,200 19.90 20.35 19.70
27 BMP 49.2 42.8 46 45.6 -0.4 -0.87% 134,850 19,920 1,030 47 47 45.60
28 BRC 10.2 8.8 9.5 9.5 0 0% 0 0 0 0
29 BSI 9.8 8.6 9.2 9.2 0 0% 5,230 9.40 9.40 9.19
30 BTP 12.7 11.1 11.9 11.9 0 0% 30,360 7,800 11.90 11.90 11.85
31 BTT 35.9 31.3 33.6 33.6 0 0% 0 0 0 0
32 BVH 98.6 85.8 92.2 95.7 3.5 3.80% 54,770 84,020 70,850 96 96 93.30
33 BWE 25.6 22.3 24.0 24 0.1 0.21% 65,240 23.80 24 23.75
34 C32 27.7 24.1 25.9 26 0.1 0.39% 11,710 1,160 26.10 26.40 25.80
35 C47 15.4 13.4 14.4 15.4 1 6.94% 20,230 15.20 15.40 14.25
36 CAV 63.6 55.4 59.5 60.1 0.6 1.01% 2,040 2,030 40 62 62 58.50
37 CCI 13.1 11.4 12.2 12.2 0 0% 0 0 0 0
38 CCL 3.4 3.0 3.2 3.3 0.1 2.51% 23,200 3.31 3.31 3.21
39 CDC 15.5 13.5 14.5 14.5 0 0% 0 0 0 0
40 CEE 17.1 14.9 16.0 17.0 1 6.27% 10 16.95 16.95 16.95
41 CHP 22.5 19.6 21 21.2 0.2 0.71% 11,400 1,000 20.90 21.15 20.90
42 CIG 3.6 3.2 3.4 3.5 0.1 3.53% 40,310 3.45 3.52 3.42
43 CII 24.6 21.4 23 22.7 -0.3 -1.30% 511,110 4,510 59,850 23 23.40 22.70
44 CLC 37.1 32.3 34.7 34.7 0 0% 200 10 33.70 34.70 33.70
45 CLG 2.8 2.4 2.6 2.6 0.0 0.77% 4,210 2.60 2.67 2.60
46 CLL 30.3 26.4 28.4 30.3 2.0 6.88% 110 26.50 30.30 26.50
47 CLW 18.8 16.4 17.6 17.6 0 0% 0 0 0 0
48 CMG 28.4 24.7 26.5 26.5 0 0% 30,070 26.50 26.80 25.80
49 CMT 8.0 7.0 7.5 8 0.5 6.81% 20 20 8 8 8
50 CMV 18.7 16.3 17.5 17.5 0 0% 0 0 0 0
51 CMX 17.8 15.5 16.6 16.5 -0.1 -0.60% 76,070 11,690 12,380 16.60 16.95 16
52 CNG 27.8 24.2 26 26 0 0% 29,720 21,740 25.95 26 25.90
53 COM 55.6 48.4 52 52 0 0% 0 0 0 0
54 CRC 16.4 14.3 15.3 15.4 0.1 0.33% 6,570 15.25 15.40 15.25
55 CRE 45.2 39.3 42.2 42.8 0.6 1.42% 297,380 42 42.80 42
56 CSM 15.7 13.7 14.7 14.6 -0.1 -0.34% 3,820 150 14.70 14.90 14.50
57 CSV 31 27 29 30 1 3.45% 19,450 1,740 28.85 30 28.40
58 CTD 144.2 125.4 134.8 132.4 -2.4 -1.78% 90,810 3,550 10,000 134.80 135 132.40
59 CTF 24.6 21.4 23 23 0 0% 0 0 0 0
60 CTG 21.1 18.4 19.7 20.1 0.4 2.03% 3,635,060 390,500 19.50 20.15 19.50
61 CTI 27.1 23.6 25.3 25.3 0 0% 614,920 25.30 25.45 25.20
62 CTS 9.3 8.1 8.7 8.7 0.0 0.46% 12,230 8.70 8.70 8.55
63 CVT 21.9 19.1 20.5 21.2 0.8 3.67% 291,620 2,000 2,000 20.60 21.30 20.55
64 D2D 78.1 67.9 73 74.9 1.9 2.60% 133,830 2,520 10,260 73 75.20 73
65 DAG 8.1 7.1 7.6 7.6 0.0 0.53% 127,260 7.55 7.64 7.50
66 DAH 6.6 5.8 6.2 6.2 0 0% 50,300 6.19 6.22 6.18
67 DAT 11.6 10.1 10.9 10.1 -0.8 -6.91% 20 11.60 11.60 10.10
68 DBD 42.4 36.9 39.6 39.7 0.1 0.25% 19,670 39.10 40.40 39.10
69 DCL 11.0 9.5 10.3 10.4 0.1 0.98% 2,700 10.35 10.35 10.35
70 DCM 9.5 8.3 8.9 8.8 -0.1 -0.90% 644,980 97,700 8.88 8.93 8.82
71 DGW 24.9 21.7 23.3 24 0.7 3% 824,070 25,000 23.40 24 23.35
72 DHA 34.2 29.8 32 32.3 0.3 0.78% 17,650 30 16,880 32.55 32.55 30.25
73 DHC 33.1 28.8 30.9 30.8 -0.1 -0.32% 14,250 100 30.90 31 30
74 DHG 90.9 79.1 85 85.1 0.1 0.12% 44,490 3,300 1,610 85 85.10 83.80
75 DHM 5.4 4.7 5.0 5.1 0.1 1.80% 169,500 5.10 5.10 4.90
76 DIC 3.5 3.1 3.3 3.3 -0.0 -0.30% 12,080 3.11 3.28 3.11
77 DIG 16.7 14.6 15.7 15.8 0.1 0.64% 312,360 15.85 15.85 15.60
78 DLG 1.4 1.2 1.3 1.3 -0.0 -0.76% 958,120 1.30 1.34 1.30
79 DMC 80.2 69.8 75 75 0 0% 0 0 0 0
80 DPG 48.2 41.9 45 45 0 0% 33,610 45.50 45.50 44.60
81 DPM 24.3 21.2 22.7 22.4 -0.3 -1.32% 357,420 993,090 742,500 22.50 22.70 22.30
82 DPR 38 33.1 35.6 35.9 0.4 0.98% 60,380 35.85 36 35.50
83 DQC 29.3 25.5 27.4 27.5 0.1 0.36% 7,320 10 27 27.50 26.95
84 DRC 23.3 20.3 21.8 21.7 -0.1 -0.46% 68,760 21.80 21.80 21.30
85 DRH 9.9 8.6 9.2 9 -0.2 -2.60% 21,860 9 9.24 8.70
86 DRL 53.9 46.9 50.4 50.1 -0.3 -0.60% 500 100 50.20 50.40 50
87 DSN 65.1 56.7 60.9 60.5 -0.4 -0.66% 1,230 600 60.50 61.20 60.50
88 DTA 7.5 6.5 7.0 7.0 0 0% 0 0 0 0
89 DTL 39.2 34.1 36.6 36.7 0.1 0.27% 1,180 36 36.70 36
90 DTT 12.6 11.0 11.8 12 0.3 2.13% 30 12 12 10.95
91 DVP 43.9 38.2 41 40.9 -0.1 -0.24% 3,560 1,110 1,040 39.70 40.90 39.60
92 DXG 24.8 21.6 23.2 23.3 0.2 0.65% 445,580 50 23.10 23.30 23.05
93 DXV 3.9 3.4 3.7 3.7 0 0% 0 0 0 0
94 E1VFVN30 15.3 13.3 14.3 14.2 -0.1 -0.42% 347,260 323,470 14.27 14.30 14.20
95 EIB 17.9 15.6 16.7 17.9 1.2 6.89% 887,760 14,710 16.80 17.85 16.70
96 ELC 7.9 6.9 7.4 7.5 0.1 0.81% 1,270 1,030 7.39 7.49 7.39
97 EMC 10.1 8.8 9.4 8.8 -0.7 -6.91% 10 8.75 8.75 8.75
98 EVE 16.5 14.4 15.4 15.3 -0.1 -0.65% 66,670 15.30 15.50 15.10
99 EVG 2.8 2.4 2.6 2.6 0.0 0.38% 125,590 2.61 2.64 2.59
100 FCM 7.0 6.1 6.5 6.6 0.1 1.53% 1,070 6.64 6.64 6.60
101 FCN 14.7 12.8 13.7 13.8 0.1 0.36% 104,460 13.95 13.95 13.60
102 FDC 17.3 15.1 16.2 16.2 0 0% 0 0 0 0
103 FIR 43.3 37.7 40.5 40.5 0 0% 22,570 40.45 42.30 40.20
104 FIT 2.8 2.4 2.6 2.6 0.0 0.77% 99,330 2.60 2.62 2.57
105 FLC 5.5 4.8 5.2 5.2 0.0 0.58% 4,116,310 630 5.20 5.22 5.15
106 FMC 33.2 28.9 31 30.8 -0.3 -0.81% 52,070 9,740 31.10 31.40 30.70
107 FPT 46.2 40.2 43.2 42.6 -0.6 -1.39% 599,890 270 2,730 43.20 43.20 41.50
108 FRT 73.1 63.7 68.4 66.1 -2.3 -3.36% 4,060 64.30 68.10 64.30
109 FTM 16.1 14.0 15 15 0 0% 948,950 15 15 14.80
110 FTS 17.6 15.3 16.5 17.1 0.7 3.95% 39,530 11,930 16.45 17.10 16.45
111 FUCTVGF1 17.1 14.9 16 16 0 0% 0 0 0 0
112 FUCTVGF2 11.4 10.0 10.7 10.7 0 0% 0 0 0 0
113 FUCVREIT 10 8.7 9.4 8.9 -0.5 -5.32% 3,120 3,120 8.90 8.90 8.88
114 FUESSV50 13.1 11.4 12.3 12.3 -0.0 -0.24% 74,510 12.28 12.30 12.25
115 GAS 93.9 81.7 87.8 88 0.2 0.23% 329,360 182,150 139,100 88.30 88.80 88
116 GDT 42.5 37.0 39.7 40 0.3 0.76% 4,180 4,010 40 41 40
117 GEX 23.1 20.1 21.6 21.9 0.3 1.39% 869,620 175,340 60,000 21.80 21.90 21.35
118 GIL 42.4 36.9 39.6 39 -0.6 -1.52% 39,830 4,650 39.95 39.95 38.70
119 GMC 45.2 39.3 42.3 42 -0.3 -0.59% 26,970 4,350 43 43 41.50
120 GMD 27.6 24 25.8 25.7 -0.2 -0.58% 298,230 150 50 25.80 25.85 25.50
121 GSP 14.9 13.0 13.9 13.8 -0.2 -1.08% 2,120 120 13.40 13.75 13.40
122 GTA 15 13.1 14.1 14 -0.1 -0.36% 110 50 14 14 14
123 GTN 11.6 10.1 10.9 10.9 0.1 0.46% 113,960 10.90 10.90 10.75
124 HAG 5.4 4.7 5 5 0 0% 1,740,010 12,000 1,500 5 5.02 4.89
125 HAH 13.9 12.1 13.0 12.9 -0.1 -0.39% 40,540 7,500 13 13 12.90
126 HAI 1.8 1.6 1.7 1.8 0.1 5.92% 987,130 1.70 1.79 1.67
127 HAP 3.5 3.1 3.3 3.3 0 0% 25,570 10,290 3.26 3.27 3.20
128 HAR 4.3 3.8 4.1 4.1 0.0 0.99% 335,030 13,000 4.05 4.10 3.90
129 HAS 10.1 8.8 9.4 9.8 0.4 3.92% 20 10 10 9.80
130 HAX 17.4 15.2 16.3 16.4 0.2 0.92% 13,280 150 16.40 16.55 16.30
131 HBC 17.1 14.9 16 16.1 0.1 0.63% 705,220 6,510 5,220 16 16.10 15.80
132 HCD 5.9 5.1 5.5 5.5 0 0% 177,900 5.47 5.50 5.40
133 HCM 48.6 42.3 45.4 44.9 -0.5 -1.10% 93,960 1,050 59,720 45.70 45.80 44.60
134 HDB 32.6 28.4 30.5 30.5 0 0% 1,336,610 77,130 1,694,770 30.50 30.60 30.30
135 HDC 15 13.1 14.1 14.2 0.2 1.07% 7,080 14.20 14.20 13.85
136 HDG 40 34.8 37.4 37.4 0 0% 82,050 37.20 37.40 36.70
137 HHS 4.2 3.6 3.9 3.9 0.0 0.52% 140,820 3.88 3.92 3.86
138 HID 2.7 2.3 2.5 2.5 0 0% 151,880 2.40 2.49 2.37
139 HII 14.8 12.9 13.8 13.8 0 0% 123,860 13.80 13.85 13.60
140 HLG 10.1 8.8 9.5 9.4 -0.1 -0.74% 10 10 9.38 9.38 9.38
141 HMC 18.1 15.8 16.9 17 0.1 0.59% 23,220 10,890 16.90 17 16.80
142 HNG 15.3 13.3 14.3 14.5 0.2 1.05% 179,260 14.25 14.60 14.25
143 HOT 29.3 25.5 27.4 27.4 0 0% 0 0 0 0
144 HPG 29.6 25.8 27.7 27.3 -0.4 -1.44% 7,100,180 1,328,370 3,560,330 27.85 28.20 27
145 HPX 26.6 23.2 24.9 25 0.1 0.40% 31,250 25 25.70 24.90
146 HQC 1.5 1.3 1.4 1.4 0.0 1.45% 2,470,960 1.37 1.40 1.34
147 HRC 35.8 31.2 33.5 33.5 0 0% 0 0 0 0
148 HSG 7.1 6.1 6.6 6.5 -0.1 -1.82% 2,412,820 46,200 128,000 6.60 6.64 6.48
149 HSL 10.7 9.3 10 10 0 0% 86,960 10.10 10.25 9.98
150 HT1 16.7 14.6 15.6 15.5 -0.2 -0.96% 124,930 25,000 3,080 15.40 15.60 15.40
151 HTI 11.8 10.3 11 10.7 -0.4 -3.18% 4,500 300 11.30 11.30 10.65
152 HTL 19.9 17.3 18.6 18.9 0.3 1.61% 1,110 18.70 18.90 18
153 HTN 24.2 21.1 22.6 23 0.4 1.77% 21,900 22.60 23 22.60
154 HTT 1.7 1.5 1.6 1.7 0.1 4.29% 33,400 1.70 1.74 1.61
155 HTV 16.9 14.7 15.8 15.8 0 0% 0 0 0 0
156 HU1 11.7 10.2 11.0 11.0 0 0% 0 0 0 0
157 HU3 11.4 10.0 10.7 10.5 -0.2 -1.87% 2,310 10.20 10.50 10.10
158 HVG 5.2 4.5 4.9 4.9 0.0 0.82% 69,050 4.70 5 4.68
159 HVH 21.6 18.8 20.2 20.3 0.1 0.25% 97,110 20.25 20.30 20.15
160 HVX 4.3 3.7 4 4 0 0% 0 0 0 0
161 IBC 25.7 22.4 24 24 0 0% 143,750 7,670 24 24.05 23.95
162 ICF 2.0 1.7 1.9 1.9 0.0 0.54% 50 1.97 1.97 1.73
163 IDI 9.1 7.9 8.5 8.4 -0.1 -1.17% 400,890 26,930 8.60 8.60 8.42
164 IJC 8.5 7.4 7.9 7.9 0 0% 57,670 26,660 7.79 7.90 7.79
165 IMP 53.3 46.5 49.9 50.5 0.6 1.20% 240 49.85 50.50 49.80
166 ITA 2.9 2.5 2.7 2.7 0 0% 1,084,160 26,000 2.70 2.74 2.68
167 ITC 12.3 10.7 11.5 11.5 0 0% 50,000 11.50 11.70 11.50
168 ITD 11.1 9.7 10.4 10.8 0.4 3.85% 10,630 720 10.80 10.80 10.10
169 JVC 3.4 2.9 3.2 3.2 0.0 1.27% 418,140 68,800 3.18 3.25 3.15
170 KAC 17.1 14.9 16 16 0 0% 0 0 0 0
171 KBC 15.1 13.2 14.1 14.3 0.2 1.42% 1,841,650 4,000 1,960 14.10 14.30 13.90
172 KDC 21.4 18.6 20 18.6 -1.4 -7% 538,410 11,400 20 20 18.60
173 KDH 32.2 28 30.1 30.2 0.1 0.17% 55,400 30.10 30.15 30
174 KHP 10.7 9.3 10 10.1 0.1 1% 9,550 2,090 6,080 10.10 10.10 9.99
175 KMR 3.0 2.6 2.8 2.8 0.1 1.80% 29,160 2.85 2.85 2.69
176 KPF 32.6 28.4 30.5 32 1.5 4.92% 190 31.40 32 31.40
177 KSB 26.4 23 24.7 24.6 -0.1 -0.40% 72,380 24.60 24.60 24.40
178 KSH 1.2 1.1 1.2 1.1 -0.0 -0.87% 88,280 1.18 1.18 1.12
179 L10 27.2 23.7 25.4 23.7 -1.8 -6.89% 1,890 23.70 23.70 23.65
180 LAF 4.8 4.2 4.5 4.5 0 0% 0 0 0 0
181 LBM 35.2 30.6 32.9 33.5 0.6 1.82% 40 40 33.50 33.50 33.50
182 LCG 9.8 8.6 9.2 9 -0.2 -2.07% 128,770 9.20 9.20 9
183 LCM 0 0 0.6 0.6 0.0 6.67% 0 0 0 0
184 LDG 15.6 13.6 14.6 14.8 0.2 1.37% 271,370 7,550 14.60 14.80 14.30
185 LEC 19.7 17.2 18.4 18.3 -0.1 -0.54% 100 18.30 18.30 18.30
186 LGC 37.8 32.9 35.3 35.3 0 0% 0 0 0 0
187 LGL 8.8 7.6 8.2 7.8 -0.4 -4.88% 212,760 8.15 8.19 7.65
188 LHG 19.7 17.2 18.4 18.4 0 0% 83,380 10,770 90 18.65 18.65 18.35
189 LIX 49.1 42.7 45.9 45.9 0 0% 320 310 45.90 45.90 45.90
190 LM8 25.9 22.6 24.2 24.2 0 0% 0 0 0 0
191 LMH 10.9 9.5 10.2 10.3 0.1 0.49% 81,670 10.20 10.25 10.20
192 LSS 6.9 6.0 6.5 6.5 0.0 0.15% 5,230 6.50 6.50 6.30
193 MBB 23.4 20.4 21.9 21.9 -0.1 -0.23% 3,947,520 21.80 21.95 21.70
194 MCG 2.6 2.2 2.4 2.3 -0.1 -3.77% 5,200 2.30 2.30 2.30
195 MCP 24.1 21.0 22.5 22.5 0 0% 0 0 0 0
196 MDG 13.6 11.9 12.7 12.7 0 0% 0 0 0 0
197 MHC 5.1 4.5 4.8 4.9 0.1 2.92% 1,940 4.99 4.99 4.70
198 MSH 51.3 44.7 48 48.8 0.8 1.56% 24,390 48.10 49.50 48.10
199 MSN 83.1 72.3 77.7 78.4 0.7 0.90% 679,540 651,640 251,150 78 78.60 77.50
200 MWG 88.8 77.2 83 83 0 0% 420,360 83.70 84.20 82.90
201 NAF 16.5 14.4 15.5 15.7 0.3 1.62% 123,500 15 15.70 15
202 NAV 8.0 7.0 7.5 7.6 0.1 1.33% 20 7.60 7.60 7.60
203 NBB 22 19.2 20.6 20.2 -0.4 -1.94% 42,770 29,050 20.45 20.45 19.40
204 NCT 73.6 64 68.8 69.4 0.6 0.87% 19,190 14,260 68.80 69.40 68.80
205 NKG 6.5 5.7 6.1 6 -0.1 -1.80% 312,810 12,890 107,000 5.70 6.20 5.70
206 NLG 28.0 24.4 26.2 26.4 0.3 0.96% 235,200 26.15 26.40 26
207 NNC 55.6 48.4 52 52.3 0.3 0.58% 23,510 3,540 11,000 52 52.50 51.20
208 NSC 95.1 82.7 88.9 89 0.1 0.11% 230 130 90.60 90.60 89
209 NT2 31.2 27.2 29.2 29.2 0 0% 97,180 50,060 26,500 29.20 29.20 29
210 NTL 19.5 17.0 18.2 18 -0.2 -1.10% 115,590 1,000 37,600 18.30 18.55 18
211 NVL 60.5 52.7 56.6 56.7 0.1 0.18% 571,270 75,010 225,180 56.60 56.90 55.80
212 NVT 8.0 7.0 7.5 8 0.5 6.67% 11,720 7.50 8 7.26
213 OGC 4.1 3.5 3.8 3.9 0.1 2.11% 357,530 550 3.80 3.90 3.80
214 OPC 57 49.6 53.3 53 -0.3 -0.56% 10 53 53 53
215 PAC 39.1 34.0 36.5 36.8 0.3 0.68% 8,440 700 36.90 36.90 35.20
216 PAN 40 34.8 37.4 37.4 0 0% 21,570 2,700 1,000 37.40 38.40 36.50
217 PC1 25.8 22.5 24.1 24.9 0.8 3.32% 234,270 100,500 31,700 24.10 25 24.10
218 PDN 78.5 68.3 73.4 73.4 0 0% 40 40 73.40 73.40 73.40
219 PDR 27.6 24.0 25.8 26.3 0.6 2.14% 552,180 76,000 25.75 26.30 25.70
220 PET 8.8 7.7 8.3 8.4 0.1 1.57% 21,940 8.27 8.40 8.22
221 PGC 15.9 13.9 14.9 14.9 0 0% 4,860 700 14.05 15.20 14.05
222 PGD 38.5 33.5 36 36.5 0.5 1.39% 270 250 36 36.50 36
223 PGI 17.2 15.0 16.1 16.1 0 0% 0 0 0 0
224 PHC 13.1 11.4 12.3 12.6 0.4 2.86% 190,750 12.25 12.65 12.25
225 PHR 38.0 33.1 35.5 35.6 0.1 0.14% 132,030 34.60 35.55 34.60
226 PIT 5.5 4.8 5.1 5.1 0 0% 0 0 0 0
227 PJT 13.2 11.5 12.4 12.6 0.3 2.02% 40 40 12.60 12.60 12.60
228 PLP 13.8 12 12.9 12.9 0 0% 6,080 30 12.90 12.90 12.80
229 PLX 57.6 50.2 53.9 53.5 -0.4 -0.74% 1,199,400 101,930 519,560 53.60 54.20 53.50
230 PME 59 51.4 55.2 55.9 0.7 1.27% 10 55.90 55.90 55.90
231 PMG 21 18.3 19.7 19.7 0.1 0.25% 128,360 19.65 19.70 19.40
232 PNC 23.9 20.8 22.4 20.8 -1.6 -6.94% 10 20.80 20.80 20.80
233 PNJ 101.6 88.4 95 94.6 -0.4 -0.42% 223,210 95.50 95.50 94
234 POM 8.6 7.4 8 8.1 0.1 1.25% 3,500 8.35 8.35 8.01
235 POW 17.6 15.3 16.5 16.6 0.1 0.61% 1,619,200 436,670 103,100 16.35 16.70 16.35
236 PPC 24.2 21.1 22.6 22.7 0.1 0.44% 378,040 181,600 51,150 22.45 22.70 22.10
237 PPI 0 0 0.6 0.6 -0.0 -6.67% 0 0 0 0
238 PTB 63.3 55.1 59.2 59.1 -0.1 -0.17% 44,310 7,250 14,040 59.20 59.90 58.90
239 PTC 5.7 4.9 5.3 5.6 0.4 6.62% 10 5.64 5.64 5.64
240 PTL 3.0 2.6 2.8 2.6 -0.2 -6.45% 100 2.61 2.61 2.61
241 PVD 17.4 15.2 16.3 16.3 0 0% 1,090,940 200,900 16.15 16.45 16.10
242 PVT 18.2 15.9 17 17 0 0% 112,400 20,700 17 17.05 16.95
243 PXI 2.6 2.3 2.5 2.5 0.1 2.04% 2,840 230 2.45 2.55 2.45
244 PXS 4.2 3.7 4.0 4.0 0 0% 41,750 3.94 4.05 3.88
245 PXT 1.5 1.3 1.4 1.5 0.1 4.29% 500 1.48 1.48 1.32
246 QBS 4.8 4.2 4.5 4.5 0 0% 324,090 4.50 4.53 4.49
247 QCG 4.9 4.3 4.6 4.6 -0.0 -0.22% 478,670 4.60 4.60 4.43
248 RAL 87.6 76.2 81.9 81.8 -0.1 -0.12% 730 50 80 81.90 81.90 81.20
249 RDP 9.9 8.6 9.3 9.9 0.6 6.92% 30 9.60 9.89 9.60
250 REE 36.1 31.4 33.7 33.7 0 0% 1,100,000 33.70 34 33.30
251 RIC 7.3 6.4 6.8 6.8 0 0% 0 0 0 0
252 ROS 33.7 29.3 31.5 31.7 0.2 0.64% 1,743,970 68,920 31.45 31.80 30.90
253 S4A 28.9 25.2 27 27.5 0.5 1.85% 10 27.50 27.50 27.50
254 SAB 249.3 216.7 233 233 0 0% 80,480 629,220 587,500 233 234.80 231
255 SAM 7.9 6.8 7.4 7.4 0.1 0.68% 161,120 7.35 7.40 7.34
256 SAV 9.4 8.1 8.7 8.7 0 0% 0 0 0 0
257 SBA 15.2 13.3 14.2 14.2 -0.1 -0.35% 10,600 14 14.15 14
258 SBT 21.3 18.6 19.9 20 0.1 0.50% 2,009,350 99,870 70,000 19.90 20 19.55
259 SBV 12.8 11.2 12 12 0 0% 1,580 1,560 12.50 12.50 12
260 SC5 27.5 24.0 25.7 25.7 0 0% 0 0 0 0
261 SCD 25.7 22.4 24 22.4 -1.6 -6.67% 3,160 330 23.85 24.50 22.40
262 SCR 8.0 7.0 7.5 7.6 0.1 1.33% 2,445,730 7.50 7.60 7.36
263 SCS 155.1 134.9 145 144 -1 -0.69% 2,300 881,550 50,000 145 145 144
264 SFC 26.8 23.3 25 25 0 0% 0 0 0 0
265 SFG 13.7 12.0 12.8 12.8 0 0% 0 0 0 0
266 SFI 30.6 26.6 28.6 28.6 0 0% 50 50 28.60 28.60 28.60
267 SGN 144.4 125.6 135 135 0 0% 130 130 135 130
268 SGR 21.4 18.6 20 20 0 0% 0 0 0 0
269 SGT 5.7 5.0 5.4 5.7 0.4 6.54% 9,000 4,100 8,860 5.01 5.70 5
270 SHA 5.9 5.1 5.5 5.5 -0.0 -0.73% 600 5.45 5.45 5.45
271 SHI 7.9 6.9 7.4 7.5 0.1 1.89% 298,550 34,280 7.40 7.57 7.36
272 SHP 24.4 21.3 22.8 22 -0.8 -3.51% 2,000 22 22 22
273 SII 18.2 15.9 17 18 1 5.88% 10 18 18 18
274 SJD 21.9 19.1 20.5 20.6 0.1 0.49% 11,220 20.80 20.80 20.40
275 SJF 4.5 4.0 4.3 4.5 0.2 5.41% 238,530 4.16 4.48 4.11
276 SJS 23.5 20.5 22 21.9 -0.1 -0.45% 184,640 22.10 22.10 21.50
277 SKG 15.7 13.7 14.7 14.7 0 0% 90,780 14.70 14.70 14.60
278 SMA 14.1 12.3 13.2 13.2 0 0% 710 220 14 14 13.20
279 SMB 34 29.6 31.8 32 0.2 0.63% 2,420 650 31.80 32.10 31.80
280 SMC 15.9 13.9 14.9 15 0.1 0.67% 15,410 14.10 15 14.10
281 SPM 12.9 11.3 12.1 12.8 0.7 5.79% 610 12.50 12.80 12.50
282 SRC 18.7 16.3 17.5 18.7 1.2 6.86% 61,820 18 18.70 18
283 SRF 12.8 11.2 12.0 11.6 -0.4 -2.93% 1,000 11.60 11.60 11.60
284 SSC 67.5 58.7 63.1 67.5 4.4 6.97% 10 67.50 67.50 67.50
285 SSI 27.9 24.3 26.1 26.1 0 0% 985,310 327,960 170 25.90 26.20 25.90
286 ST8 20.3 17.7 19 20.3 1.3 6.84% 10 20.30 20.30 20.30
287 STB 13.2 11.5 12.3 12.4 0.1 0.81% 3,351,230 1,701,990 100,100 12.30 12.40 12.20
288 STG 18.6 16.2 17.4 17.9 0.5 2.59% 40 17.85 17.85 17.35
289 STK 18.4 16 17.2 17.3 0.1 0.58% 56,740 10,700 17.20 17.40 17
290 SVC 45.8 39.9 42.8 43.5 0.7 1.64% 9,840 6,240 43 43.50 43
291 SVI 53.5 46.5 50 50 0 0% 80 50 50 50
292 SVT 6.7 5.8 6.3 6.3 0 0% 0 0 0 0
293 SZC 12.4 10.8 12 12 0 0% 26,280 11.80 12.20 11.80
294 SZL 33.8 29.4 31.6 31.6 0 0% 12,040 30 31 31.55 31
295 TAC 27.8 24.2 26.0 26.3 0.4 1.35% 1,170 25.95 26.50 25.95
296 TBC 26.4 23.0 24.7 26.0 1.3 5.27% 70 26 26 25.95
297 TCB 28.4 24.7 26.5 27.2 0.7 2.64% 7,859,690 26.50 27.20 26.30
298 TCD 16.1 14.0 15 14.0 -1.1 -7% 110 14.90 14.95 13.95
299 TCH 20 17.4 18.7 19.5 0.8 4.28% 933,340 71,520 18.80 19.50 18.60
300 TCL 29.4 25.6 27.5 27.5 0 0% 300 300 27.50 27.50 27.50
301 TCM 28.4 24.7 26.6 28 1.5 5.46% 1,191,510 26.80 28 26.65
302 TCO 11.7 10.2 10.9 10.9 0 0% 0 0 0 0
303 TCR 2.7 2.3 2.5 2.6 0.2 6.05% 10 2.63 2.63 2.63
304 TCT 64.9 56.5 60.7 64 3.3 5.44% 5,060 10 58.60 64 58.60
305 TDC 8.1 7.0 7.6 7.6 0.0 0.40% 34,520 7.54 7.58 7.51
306 TDG 3.0 2.6 2.8 2.9 0.1 4.32% 211,370 2.80 2.90 2.75
307 TDH 10.7 9.3 10 10 0 0% 107,390 10.10 10.10 9.95
308 TDM 21.0 18.3 19.6 19.6 0 0% 3,000 3,000 19.60 19.60 19.60
309 TDW 27.4 23.9 25.6 27.3 1.7 6.64% 140 10 23.85 27.35 23.85
310 TEG 8.0 6.9 7.5 7.5 0 0% 0 0 0 0
311 TGG 3.0 2.7 2.8 2.8 0 0% 20,140 2.80 2.87 2.68
312 THG 36.4 31.7 34 34 0 0% 120 34 34 34
313 THI 41.7 36.3 39 39 0 0% 10 39 39 39
314 TIE 7.3 6.3 6.8 6.8 0 0% 2,000 2,000 6.79 6.79 6.79
315 TIP 16.8 14.7 15.7 15.8 0.1 0.64% 10 15.80 15.80 15.80
316 TIX 31 27 29 29 0 0% 420 27.10 29 27.10
317 TLD 7.5 6.6 7.0 7.0 0 0% 220,140 7.04 7.10 7
318 TLG 65.3 56.9 61.1 61.7 0.6 0.98% 2,090 480 61.70 61.70 61.10
319 TLH 4.7 4.1 4.4 4.7 0.3 6.88% 151,290 4.36 4.66 4.35
320 TMP 37.1 32.3 34.7 35.2 0.5 1.44% 9,230 400 34.75 35.20 34.70
321 TMS 26.9 23.4 25.1 26.4 1.3 5.18% 14,500 14,500 26.40 26.40 26.40
322 TMT 7.6 6.6 7.1 7.4 0.3 3.94% 16,290 7.39 7.39 7.09
323 TNA 12.6 11 11.8 12.2 0.4 3.39% 7,490 360 6,900 12.30 12.30 11.70
324 TNC 13.4 11.7 12.5 12.5 0 0% 0 0 0 0
325 TNI 9.9 8.6 9.2 9.3 0.1 0.65% 137,840 9.22 9.28 9.20
326 TNT 2.4 2.1 2.3 2.3 0 0% 11,280 2.20 2.26 2.11
327 TPB 22.3 19.4 20.8 21.0 0.2 0.72% 133,360 20.90 21 20.80
328 TPC 12.8 11.2 12.0 12.0 0 0% 0 0 0 0
329 TRA 74.9 65.1 70 70 0 0% 220 50 70 70 69.80
330 TRC 23.9 20.8 22.3 21.8 -0.5 -2.24% 62,610 36,200 22.30 22.30 21.80
331 TS4 6.7 5.9 6.3 6.7 0.4 6.52% 20,860 6.20 6.70 6.16
332 TSC 1.3 1.2 1.3 1.3 0 0% 41,580 1.26 1.26 1.24
333 TTB 24.7 21.5 23.1 23.2 0.1 0.22% 172,380 23.10 23.20 23
334 TTE 11.2 9.8 10.5 10.5 0 0% 0 0 0 0
335 TTF 3.0 2.6 2.8 2.8 0.1 2.17% 1,410,680 2.70 2.85 2.63
336 TVB 21.8 19 20.4 20.3 -0.1 -0.49% 126,000 20.60 20.90 20.15
337 TVS 15.2 13.3 14.2 14.4 0.2 1.41% 3,440 13.90 14.40 13.90
338 TVT 27.6 24 25.8 26 0.2 0.78% 10 26 26 26
339 TYA 11.7 10.2 10.9 11.5 0.6 5.50% 26,070 1,800 690 11 11.65 10.90
340 UDC 4.7 4.1 4.4 4.7 0.3 5.91% 10 4.66 4.66 4.66
341 UIC 35 30.5 32.8 34.9 2.2 6.56% 5,950 5,850 32.75 34.90 32.75
342 VAF 11.8 10.3 11 10.3 -0.8 -6.82% 10 10.25 10.25 10.25
343 VCB 60.7 52.9 56.8 56.5 -0.3 -0.53% 827,040 404,650 21,460 57 57.40 56.50
344 VCF 158.8 138.2 148.5 148 -0.5 -0.34% 70 148.50 148.50 148
345 VCI 38.6 33.6 36.1 34.8 -1.3 -3.60% 184,390 29,030 122,340 36.25 36.25 34.80
346 VDP 30.0 26.1 28 28.3 0.3 0.89% 2,490 250 29.95 29.95 28.10
347 VDS 7.5 6.5 7 7.2 0.2 2.86% 17,900 6.93 7.30 6.90
348 VFG 39.2 34.1 36.6 39 2.4 6.56% 10 39 39 39
349 VHC 98.1 85.3 91.7 93.2 1.5 1.64% 124,690 82,960 91.80 93.90 91
350 VHG 0 0 0.6 0.6 -0.0 -6.56% 0 201,990 0 0 0
351 VHM 85.6 74.4 80 80 0 0% 974,540 560,470 1,100,030 80 80 79.60
352 VIC 111.1 96.7 103.9 98.8 -5.1 -4.91% 2,095,840 423,140 661,570 103.80 103.80 98.80
353 VID 5.8 5.1 5.4 5.3 -0.1 -2.39% 40 5.21 5.70 5.21
354 VIP 7.4 6.5 6.9 7 0.1 1.01% 32,410 6.80 7 6.77
355 VIS 27.6 24.0 25.8 25.8 0 0% 0 0 0 0
356 VJC 132.1 114.9 123.5 125 1.5 1.21% 797,560 27,030 30,300 123.50 125 123.40
357 VMD 20.1 17.5 18.8 18.8 0 0% 0 0 0 0
358 VND 17.2 15 16.1 16 -0.1 -0.62% 298,420 5,800 60,000 16.05 16.10 16
359 VNE 4.2 3.7 3.9 3.9 0.0 0.51% 35,110 4.04 4.04 3.90
360 VNG 22.3 19.4 20.9 20.9 0.1 0.24% 393,440 20.85 20.90 20.70
361 VNL 16.9 14.7 15.8 16.9 1.1 6.98% 20 14.75 16.85 14.75
362 VNM 144.4 125.6 135 135 0 0% 731,430 614,490 164,530 135.80 135.80 133
363 VNS 17.1 14.9 16 16.1 0.1 0.63% 10 16.10 16.10 16.10
364 VOS 1.9 1.7 1.8 1.7 -0.1 -3.91% 14,580 1.89 1.89 1.72
365 VPB 21.6 18.8 20.2 20.1 -0.2 -0.74% 3,212,780 20.20 20.30 19.80
366 VPD 16.5 14.4 15.4 15 -0.4 -2.60% 3,530 14.80 15.05 14.80
367 VPG 23.5 20.5 22 22 0 0% 88,530 22 22.10 21.70
368 VPH 5.6 4.9 5.2 5.2 -0.0 -0.38% 13,130 560 5.25 5.25 5.11
369 VPI 44.5 38.7 41.6 40.2 -1.4 -3.37% 528,470 30,000 41.50 41.80 40.15
370 VPK 3.1 2.7 2.9 2.9 0 0% 0 0 0 0
371 VPS 12.7 11.1 11.9 11.9 0 0% 0 0 0 0
372 VRC 18.4 16.0 17.2 17.1 -0.1 -0.29% 122,170 17.20 17.20 16.90
373 VRE 31.2 27.2 29.2 29 -0.2 -0.68% 1,869,640 5,059,892 3,007,472 29.20 29.30 27.55
374 VSC 46.0 40.0 43.0 43.0 0 0% 44,630 4,280 13,420 43.15 43.40 42.60
375 VSH 18.4 16 17.2 17.2 -0.1 -0.29% 28,730 9,000 27,730 17.10 17.20 17.10
376 VSI 30.5 26.6 28.5 28.8 0.3 1.05% 20 28.80 28.80 28.80
377 VTB 16.2 14.1 15.1 16 0.9 5.96% 10 10 16 16 16
378 VTO 8.6 7.5 8.1 8.1 -0.0 -0.12% 15,000 8 8.05 8
379 YBM 17.4 15.2 16.3 16.4 0.1 0.31% 39,090 10 16.30 16.45 15.95
380 YEG 252.5 219.5 236 239 3 1.27% 1,780 1,380 1,230 237 239 237


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