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 43.10 43.10 43.10
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 9.50 9.50 9.50
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 33.55 33.55 33.55
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 12.20 12.20 12.20
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 14.50 14.50 14.50
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 17.55 17.55 17.55
48 CMG 28.4 24.7 26.5 26.5 0 0% 30,070 26.50 26.80 25.80
49 CMV 18.7 16.3 17.5 17.5 0 0% 0 17.50 17.50 17.50
50 CMX 17.8 15.5 16.6 16.5 -0.1 -0.60% 76,070 11,690 12,380 16.60 16.95 16
51 CNG 27.8 24.2 26 26 0 0% 29,720 21,740 25.95 26 25.90
52 COM 55.6 48.4 52 52 0 0% 0 52 52 52
53 CRC 16.4 14.3 15.3 15.4 0.1 0.33% 6,570 15.25 15.40 15.25
54 CRE 45.2 39.3 42.2 42.8 0.6 1.42% 297,380 42 42.80 42
55 CSM 15.7 13.7 14.7 14.6 -0.1 -0.34% 3,820 150 14.70 14.90 14.50
56 CSV 31 27 29 30 1 3.45% 19,450 1,740 28.85 30 28.40
57 CTD 144.2 125.4 134.8 132.4 -2.4 -1.78% 90,810 3,550 10,000 134.80 135 132.40
58 CTF 24.6 21.4 23 23 0 0% 0 23 23 23
59 CTG 21.1 18.4 19.7 20.1 0.4 2.03% 3,635,060 390,500 19.50 20.15 19.50
60 CTI 27.1 23.6 25.3 25.3 0 0% 614,920 25.30 25.45 25.20
61 CTS 9.3 8.1 8.7 8.7 0.0 0.46% 12,230 8.70 8.70 8.55
62 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
63 D2D 78.1 67.9 73 74.9 1.9 2.60% 133,830 2,520 10,260 73 75.20 73
64 DAG 8.1 7.1 7.6 7.6 0.0 0.53% 127,260 7.55 7.64 7.50
65 DAH 6.6 5.8 6.2 6.2 0 0% 50,300 6.19 6.22 6.18
66 DAT 11.6 10.1 10.9 10.1 -0.8 -6.91% 20 11.60 11.60 10.10
67 DBD 42.4 36.9 39.6 39.7 0.1 0.25% 19,670 39.10 40.40 39.10
68 DCL 11.0 9.5 10.3 10.4 0.1 0.98% 2,700 10.35 10.35 10.35
69 DCM 9.5 8.3 8.9 8.8 -0.1 -0.90% 644,980 97,700 8.88 8.93 8.82
70 DGW 24.9 21.7 23.3 24 0.7 3% 824,070 25,000 23.40 24 23.35
71 DHA 34.2 29.8 32 32.3 0.3 0.78% 17,650 30 16,880 32.55 32.55 30.25
72 DHC 33.1 28.8 30.9 30.8 -0.1 -0.32% 14,250 100 30.90 31 30
73 DHG 90.9 79.1 85 85.1 0.1 0.12% 44,490 3,300 1,610 85 85.10 83.80
74 DHM 5.4 4.7 5.0 5.1 0.1 1.80% 169,500 5.10 5.10 4.90
75 DIC 3.5 3.1 3.3 3.3 -0.0 -0.30% 12,080 3.11 3.28 3.11
76 DIG 16.7 14.6 15.7 15.8 0.1 0.64% 312,360 15.85 15.85 15.60
77 DLG 1.4 1.2 1.3 1.3 -0.0 -0.76% 958,120 1.30 1.34 1.30
78 DMC 80.2 69.8 75 75 0 0% 0 75 75 75
79 DPG 48.2 41.9 45 45 0 0% 33,610 45.50 45.50 44.60
80 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
81 DPR 38 33.1 35.6 35.9 0.4 0.98% 60,380 35.85 36 35.50
82 DQC 29.3 25.5 27.4 27.5 0.1 0.36% 7,320 10 27 27.50 26.95
83 DRC 23.3 20.3 21.8 21.7 -0.1 -0.46% 68,760 21.80 21.80 21.30
84 DRH 9.9 8.6 9.2 9 -0.2 -2.60% 21,860 9 9.24 8.70
85 DRL 53.9 46.9 50.4 50.1 -0.3 -0.60% 500 100 50.20 50.40 50
86 DSN 65.1 56.7 60.9 60.5 -0.4 -0.66% 1,230 600 60.50 61.20 60.50
87 DTA 7.5 6.5 7.0 7.0 0 0% 0 6.99 6.99 6.99
88 DTL 39.2 34.1 36.6 36.7 0.1 0.27% 1,180 36 36.70 36
89 DTT 12.6 11.0 11.8 12 0.3 2.13% 30 12 12 10.95
90 DVP 43.9 38.2 41 40.9 -0.1 -0.24% 3,560 1,110 1,040 39.70 40.90 39.60
91 DXG 24.8 21.6 23.2 23.3 0.2 0.65% 445,580 50 23.10 23.30 23.05
92 DXV 3.9 3.4 3.7 3.7 0 0% 0 3.68 3.68 3.68
93 E1VFVN30 15.3 13.3 14.3 14.2 -0.1 -0.42% 347,260 323,470 14.27 14.30 14.20
94 EIB 17.9 15.6 16.7 17.9 1.2 6.89% 887,760 14,710 16.80 17.85 16.70
95 ELC 7.9 6.9 7.4 7.5 0.1 0.81% 1,270 1,030 7.39 7.49 7.39
96 EMC 10.1 8.8 9.4 8.8 -0.7 -6.91% 10 8.75 8.75 8.75
97 EVE 16.5 14.4 15.4 15.3 -0.1 -0.65% 66,670 15.30 15.50 15.10
98 EVG 2.8 2.4 2.6 2.6 0.0 0.38% 125,590 2.61 2.64 2.59
99 FCM 7.0 6.1 6.5 6.6 0.1 1.53% 1,070 6.64 6.64 6.60
100 FCN 14.7 12.8 13.7 13.8 0.1 0.36% 104,460 13.95 13.95 13.60
101 FDC 17.3 15.1 16.2 16.2 0 0% 0 16.20 16.20 16.20
102 FIR 43.3 37.7 40.5 40.5 0 0% 22,570 40.45 42.30 40.20
103 FIT 2.8 2.4 2.6 2.6 0.0 0.77% 99,330 2.60 2.62 2.57
104 FLC 5.5 4.8 5.2 5.2 0.0 0.58% 4,116,310 630 5.20 5.22 5.15
105 FMC 33.2 28.9 31 30.8 -0.3 -0.81% 52,070 9,740 31.10 31.40 30.70
106 FPT 46.2 40.2 43.2 42.6 -0.6 -1.39% 599,890 270 2,730 43.20 43.20 41.50
107 FRT 73.1 63.7 68.4 66.1 -2.3 -3.36% 4,060 64.30 68.10 64.30
108 FTM 16.1 14.0 15 15 0 0% 948,950 15 15 14.80
109 FTS 17.6 15.3 16.5 17.1 0.7 3.95% 39,530 11,930 16.45 17.10 16.45
110 FUCTVGF1 17.1 14.9 16 16 0 0% 0 16 16 16
111 FUCTVGF2 11.4 10.0 10.7 10.7 0 0% 0 10.70 10.70 10.70
112 FUCVREIT 10 8.7 9.4 8.9 -0.5 -5.32% 3,120 3,120 8.90 8.90 8.88
113 FUESSV50 13.1 11.4 12.3 12.3 -0.0 -0.24% 74,510 12.28 12.30 12.25
114 GAS 93.9 81.7 87.8 88 0.2 0.23% 329,360 182,150 139,100 88.30 88.80 88
115 GDT 42.5 37.0 39.7 40 0.3 0.76% 4,180 4,010 40 41 40
116 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
117 GIL 42.4 36.9 39.6 39 -0.6 -1.52% 39,830 4,650 39.95 39.95 38.70
118 GMC 45.2 39.3 42.3 42 -0.3 -0.59% 26,970 4,350 43 43 41.50
119 GMD 27.6 24 25.8 25.7 -0.2 -0.58% 298,230 150 50 25.80 25.85 25.50
120 GSP 14.9 13.0 13.9 13.8 -0.2 -1.08% 2,120 120 13.40 13.75 13.40
121 GTA 15 13.1 14.1 14 -0.1 -0.36% 110 50 14 14 14
122 GTN 11.6 10.1 10.9 10.9 0.1 0.46% 113,960 10.90 10.90 10.75
123 HAG 5.4 4.7 5 5 0 0% 1,740,010 12,000 1,500 5 5.02 4.89
124 HAH 13.9 12.1 13.0 12.9 -0.1 -0.39% 40,540 7,500 13 13 12.90
125 HAI 1.8 1.6 1.7 1.8 0.1 5.92% 987,130 1.70 1.79 1.67
126 HAP 3.5 3.1 3.3 3.3 0 0% 25,570 10,290 3.26 3.27 3.20
127 HAR 4.3 3.8 4.1 4.1 0.0 0.99% 335,030 13,000 4.05 4.10 3.90
128 HAS 10.1 8.8 9.4 9.8 0.4 3.92% 20 10 10 9.80
129 HAX 17.4 15.2 16.3 16.4 0.2 0.92% 13,280 150 16.40 16.55 16.30
130 HBC 17.1 14.9 16 16.1 0.1 0.63% 705,220 6,510 5,220 16 16.10 15.80
131 HCD 5.9 5.1 5.5 5.5 0 0% 177,900 5.47 5.50 5.40
132 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
133 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
134 HDC 15 13.1 14.1 14.2 0.2 1.07% 7,080 14.20 14.20 13.85
135 HDG 40 34.8 37.4 37.4 0 0% 82,050 37.20 37.40 36.70
136 HHS 4.2 3.6 3.9 3.9 0.0 0.52% 140,820 3.88 3.92 3.86
137 HID 2.7 2.3 2.5 2.5 0 0% 151,880 2.40 2.49 2.37
138 HII 14.8 12.9 13.8 13.8 0 0% 123,860 13.80 13.85 13.60
139 HLG 10.1 8.8 9.5 9.4 -0.1 -0.74% 10 10 9.38 9.38 9.38
140 HMC 18.1 15.8 16.9 17 0.1 0.59% 23,220 10,890 16.90 17 16.80
141 HNG 15.3 13.3 14.3 14.5 0.2 1.05% 179,260 14.25 14.60 14.25
142 HOT 29.3 25.5 27.4 27.4 0 0% 0 0 0 0
143 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
144 HPX 26.6 23.2 24.9 25 0.1 0.40% 31,250 25 25.70 24.90
145 HQC 1.5 1.3 1.4 1.4 0.0 1.45% 2,470,960 1.37 1.40 1.34
146 HRC 35.8 31.2 33.5 33.5 0 0% 0 0 0 0
147 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
148 HSL 10.7 9.3 10 10 0 0% 86,960 10.10 10.25 9.98
149 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
150 HTI 11.8 10.3 11 10.7 -0.4 -3.18% 4,500 300 11.30 11.30 10.65
151 HTL 19.9 17.3 18.6 18.9 0.3 1.61% 1,110 18.70 18.90 18
152 HTN 24.2 21.1 22.6 23 0.4 1.77% 21,900 22.60 23 22.60
153 HTT 1.7 1.5 1.6 1.7 0.1 4.29% 33,400 1.70 1.74 1.61
154 HTV 16.9 14.7 15.8 15.8 0 0% 0 0 0 0
155 HU1 11.7 10.2 11.0 11.0 0 0% 0 0 0 0
156 HU3 11.4 10.0 10.7 10.5 -0.2 -1.87% 2,310 10.20 10.50 10.10
157 HVG 5.2 4.5 4.9 4.9 0.0 0.82% 69,050 4.70 5 4.68
158 HVH 21.6 18.8 20.2 20.3 0.1 0.25% 97,110 20.25 20.30 20.15
159 HVX 4.3 3.7 4 4 0 0% 0 0 0 0
160 IBC 25.7 22.4 24 24 0 0% 143,750 7,670 24 24.05 23.95
161 ICF 2.0 1.7 1.9 1.9 0.0 0.54% 50 1.97 1.97 1.73
162 IDI 9.1 7.9 8.5 8.4 -0.1 -1.17% 400,890 26,930 8.60 8.60 8.42
163 IJC 8.5 7.4 7.9 7.9 0 0% 57,670 26,660 7.79 7.90 7.79
164 IMP 53.3 46.5 49.9 50.5 0.6 1.20% 240 49.85 50.50 49.80
165 ITA 2.9 2.5 2.7 2.7 0 0% 1,084,160 26,000 2.70 2.74 2.68
166 ITC 12.3 10.7 11.5 11.5 0 0% 50,000 11.50 11.70 11.50
167 ITD 11.1 9.7 10.4 10.8 0.4 3.85% 10,630 720 10.80 10.80 10.10
168 JVC 3.4 2.9 3.2 3.2 0.0 1.27% 418,140 68,800 3.18 3.25 3.15
169 KAC 17.1 14.9 16 16 0 0% 0 0 0 0
170 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
171 KDC 21.4 18.6 20 18.6 -1.4 -7% 538,410 11,400 20 20 18.60
172 KDH 32.2 28 30.1 30.2 0.1 0.17% 55,400 30.10 30.15 30
173 KHP 10.7 9.3 10 10.1 0.1 1% 9,550 2,090 6,080 10.10 10.10 9.99
174 KMR 3.0 2.6 2.8 2.8 0.1 1.80% 29,160 2.85 2.85 2.69
175 KPF 32.6 28.4 30.5 32 1.5 4.92% 190 31.40 32 31.40
176 KSB 26.4 23 24.7 24.6 -0.1 -0.40% 72,380 24.60 24.60 24.40
177 KSH 1.2 1.1 1.2 1.1 -0.0 -0.87% 88,280 1.18 1.18 1.12
178 L10 27.2 23.7 25.4 23.7 -1.8 -6.89% 1,890 23.70 23.70 23.65
179 LAF 4.8 4.2 4.5 4.5 0 0% 0 0 0 0
180 LBM 35.2 30.6 32.9 33.5 0.6 1.82% 40 40 33.50 33.50 33.50
181 LCG 9.8 8.6 9.2 9 -0.2 -2.07% 128,770 9.20 9.20 9
182 LCM 0 0 0.6 0.6 0.0 6.67% 0 0 0 0
183 LDG 15.6 13.6 14.6 14.8 0.2 1.37% 271,370 7,550 14.60 14.80 14.30
184 LEC 19.7 17.2 18.4 18.3 -0.1 -0.54% 100 18.30 18.30 18.30
185 LGC 37.8 32.9 35.3 35.3 0 0% 0 0 0 0
186 LGL 8.8 7.6 8.2 7.8 -0.4 -4.88% 212,760 8.15 8.19 7.65
187 LHG 19.7 17.2 18.4 18.4 0 0% 83,380 10,770 90 18.65 18.65 18.35
188 LIX 49.1 42.7 45.9 45.9 0 0% 320 310 45.90 45.90 45.90
189 LM8 25.9 22.6 24.2 24.2 0 0% 0 0 0 0
190 LMH 10.9 9.5 10.2 10.3 0.1 0.49% 81,670 10.20 10.25 10.20
191 LSS 6.9 6.0 6.5 6.5 0.0 0.15% 5,230 6.50 6.50 6.30
192 MBB 23.4 20.4 21.9 21.9 -0.1 -0.23% 3,947,520 21.80 21.95 21.70
193 MCG 2.6 2.2 2.4 2.3 -0.1 -3.77% 5,200 2.30 2.30 2.30
194 MCP 24.1 21.0 22.5 22.5 0 0% 0 0 0 0
195 MDG 13.6 11.9 12.7 12.7 0 0% 0 0 0 0
196 MHC 5.1 4.5 4.8 4.9 0.1 2.92% 1,940 4.99 4.99 4.70
197 MSH 51.3 44.7 48 48.8 0.8 1.56% 24,390 48.10 49.50 48.10
198 MSN 83.1 72.3 77.7 78.4 0.7 0.90% 679,540 651,640 251,150 78 78.60 77.50
199 MWG 88.8 77.2 83 83 0 0% 420,360 83.70 84.20 82.90
200 NAF 16.5 14.4 15.5 15.7 0.3 1.62% 123,500 15 15.70 15
201 NAV 8.0 7.0 7.5 7.6 0.1 1.33% 20 7.60 7.60 7.60
202 NBB 22 19.2 20.6 20.2 -0.4 -1.94% 42,770 29,050 20.45 20.45 19.40
203 NCT 73.6 64 68.8 69.4 0.6 0.87% 19,190 14,260 68.80 69.40 68.80
204 NKG 6.5 5.7 6.1 6 -0.1 -1.80% 312,810 12,890 107,000 5.70 6.20 5.70
205 NLG 28.0 24.4 26.2 26.4 0.3 0.96% 235,200 26.15 26.40 26
206 NNC 55.6 48.4 52 52.3 0.3 0.58% 23,510 3,540 11,000 52 52.50 51.20
207 NSC 95.1 82.7 88.9 89 0.1 0.11% 230 130 90.60 90.60 89
208 NT2 31.2 27.2 29.2 29.2 0 0% 97,180 50,060 26,500 29.20 29.20 29
209 NTL 19.5 17.0 18.2 18 -0.2 -1.10% 115,590 1,000 37,600 18.30 18.55 18
210 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
211 NVT 8.0 7.0 7.5 8 0.5 6.67% 11,720 7.50 8 7.26
212 OGC 4.1 3.5 3.8 3.9 0.1 2.11% 357,530 550 3.80 3.90 3.80
213 OPC 57 49.6 53.3 53 -0.3 -0.56% 10 53 53 53
214 PAC 39.1 34.0 36.5 36.8 0.3 0.68% 8,440 700 36.90 36.90 35.20
215 PAN 40 34.8 37.4 37.4 0 0% 21,570 2,700 1,000 37.40 38.40 36.50
216 PC1 25.8 22.5 24.1 24.9 0.8 3.32% 234,270 100,500 31,700 24.10 25 24.10
217 PDN 78.5 68.3 73.4 73.4 0 0% 40 40 73.40 73.40 73.40
218 PDR 27.6 24.0 25.8 26.3 0.6 2.14% 552,180 76,000 25.75 26.30 25.70
219 PET 8.8 7.7 8.3 8.4 0.1 1.57% 21,940 8.27 8.40 8.22
220 PGC 15.9 13.9 14.9 14.9 0 0% 4,860 700 14.05 15.20 14.05
221 PGD 38.5 33.5 36 36.5 0.5 1.39% 270 250 36 36.50 36
222 PGI 17.2 15.0 16.1 16.1 0 0% 0 0 0 0
223 PHC 13.1 11.4 12.3 12.6 0.4 2.86% 190,750 12.25 12.65 12.25
224 PHR 38.0 33.1 35.5 35.6 0.1 0.14% 132,030 34.60 35.55 34.60
225 PIT 5.5 4.8 5.1 5.1 0 0% 0 0 0 0
226 PJT 13.2 11.5 12.4 12.6 0.3 2.02% 40 40 12.60 12.60 12.60
227 PLP 13.8 12 12.9 12.9 0 0% 6,080 30 12.90 12.90 12.80
228 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
229 PME 59 51.4 55.2 55.9 0.7 1.27% 10 55.90 55.90 55.90
230 PMG 21 18.3 19.7 19.7 0.1 0.25% 128,360 19.65 19.70 19.40
231 PNC 23.9 20.8 22.4 20.8 -1.6 -6.94% 10 20.80 20.80 20.80
232 PNJ 101.6 88.4 95 94.6 -0.4 -0.42% 223,210 95.50 95.50 94
233 POM 8.6 7.4 8 8.1 0.1 1.25% 3,500 8.35 8.35 8.01
234 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
235 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
236 PPI 0 0 0.6 0.6 -0.0 -6.67% 0 0 0 0
237 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
238 PTC 5.7 4.9 5.3 5.6 0.4 6.62% 10 5.64 5.64 5.64
239 PTL 3.0 2.6 2.8 2.6 -0.2 -6.45% 100 2.61 2.61 2.61
240 PVD 17.4 15.2 16.3 16.3 0 0% 1,090,940 200,900 16.15 16.45 16.10
241 PVT 18.2 15.9 17 17 0 0% 112,400 20,700 17 17.05 16.95
242 PXI 2.6 2.3 2.5 2.5 0.1 2.04% 2,840 230 2.45 2.55 2.45
243 PXS 4.2 3.7 4.0 4.0 0 0% 41,750 3.94 4.05 3.88
244 PXT 1.5 1.3 1.4 1.5 0.1 4.29% 500 1.48 1.48 1.32
245 QBS 4.8 4.2 4.5 4.5 0 0% 324,090 4.50 4.53 4.49
246 QCG 4.9 4.3 4.6 4.6 -0.0 -0.22% 478,670 4.60 4.60 4.43
247 RAL 87.6 76.2 81.9 81.8 -0.1 -0.12% 730 50 80 81.90 81.90 81.20
248 RDP 9.9 8.6 9.3 9.9 0.6 6.92% 30 9.60 9.89 9.60
249 REE 36.1 31.4 33.7 33.7 0 0% 1,100,000 33.70 34 33.30
250 RIC 7.3 6.4 6.8 6.8 0 0% 0 0 0 0
251 ROS 33.7 29.3 31.5 31.7 0.2 0.64% 1,743,970 68,920 31.45 31.80 30.90
252 S4A 28.9 25.2 27 27.5 0.5 1.85% 10 27.50 27.50 27.50
253 SAB 249.3 216.7 233 233 0 0% 80,480 629,220 587,500 233 234.80 231
254 SAM 7.9 6.8 7.4 7.4 0.1 0.68% 161,120 7.35 7.40 7.34
255 SAV 9.4 8.1 8.7 8.7 0 0% 0 0 0 0
256 SBA 15.2 13.3 14.2 14.2 -0.1 -0.35% 10,600 14 14.15 14
257 SBT 21.3 18.6 19.9 20 0.1 0.50% 2,009,350 99,870 70,000 19.90 20 19.55
258 SBV 12.8 11.2 12 12 0 0% 1,580 1,560 12.50 12.50 12
259 SC5 27.5 24.0 25.7 25.7 0 0% 0 0 0 0
260 SCD 25.7 22.4 24 22.4 -1.6 -6.67% 3,160 330 23.85 24.50 22.40
261 SCR 8.0 7.0 7.5 7.6 0.1 1.33% 2,445,730 7.50 7.60 7.36
262 SCS 155.1 134.9 145 144 -1 -0.69% 2,300 881,550 50,000 145 145 144
263 SFC 26.8 23.3 25 25 0 0% 0 0 0 0
264 SFG 13.7 12.0 12.8 12.8 0 0% 0 0 0 0
265 SFI 30.6 26.6 28.6 28.6 0 0% 50 50 28.60 28.60 28.60
266 SGN 144.4 125.6 135 135 0 0% 130 130 135 130
267 SGR 21.4 18.6 20 20 0 0% 0 0 0 0
268 SGT 5.7 5.0 5.4 5.7 0.4 6.54% 9,000 4,100 8,860 5.01 5.70 5
269 SHA 5.9 5.1 5.5 5.5 -0.0 -0.73% 600 5.45 5.45 5.45
270 SHI 7.9 6.9 7.4 7.5 0.1 1.89% 298,550 34,280 7.40 7.57 7.36
271 SHP 24.4 21.3 22.8 22 -0.8 -3.51% 2,000 22 22 22
272 SII 18.2 15.9 17 18 1 5.88% 10 18 18 18
273 SJD 21.9 19.1 20.5 20.6 0.1 0.49% 11,220 20.80 20.80 20.40
274 SJF 4.5 4.0 4.3 4.5 0.2 5.41% 238,530 4.16 4.48 4.11
275 SJS 23.5 20.5 22 21.9 -0.1 -0.45% 184,640 22.10 22.10 21.50
276 SKG 15.7 13.7 14.7 14.7 0 0% 90,780 14.70 14.70 14.60
277 SMA 14.1 12.3 13.2 13.2 0 0% 710 220 14 14 13.20
278 SMB 34 29.6 31.8 32 0.2 0.63% 2,420 650 31.80 32.10 31.80
279 SMC 15.9 13.9 14.9 15 0.1 0.67% 15,410 14.10 15 14.10
280 SPM 12.9 11.3 12.1 12.8 0.7 5.79% 610 12.50 12.80 12.50
281 SRC 18.7 16.3 17.5 18.7 1.2 6.86% 61,820 18 18.70 18
282 SRF 12.8 11.2 12.0 11.6 -0.4 -2.93% 1,000 11.60 11.60 11.60
283 SSC 67.5 58.7 63.1 67.5 4.4 6.97% 10 67.50 67.50 67.50
284 SSI 27.9 24.3 26.1 26.1 0 0% 985,310 327,960 170 25.90 26.20 25.90
285 ST8 20.3 17.7 19 20.3 1.3 6.84% 10 20.30 20.30 20.30
286 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
287 STG 18.6 16.2 17.4 17.9 0.5 2.59% 40 17.85 17.85 17.35
288 STK 18.4 16 17.2 17.3 0.1 0.58% 56,740 10,700 17.20 17.40 17
289 SVC 45.8 39.9 42.8 43.5 0.7 1.64% 9,840 6,240 43 43.50 43
290 SVI 53.5 46.5 50 50 0 0% 80 50 50 50
291 SVT 6.7 5.8 6.3 6.3 0 0% 0 0 0 0
292 SZC 12.4 10.8 12 12 0 0% 26,280 11.80 12.20 11.80
293 SZL 33.8 29.4 31.6 31.6 0 0% 12,040 30 31 31.55 31
294 TAC 27.8 24.2 26.0 26.3 0.4 1.35% 1,170 25.95 26.50 25.95
295 TBC 26.4 23.0 24.7 26.0 1.3 5.27% 70 26 26 25.95
296 TCB 28.4 24.7 26.5 27.2 0.7 2.64% 7,859,690 26.50 27.20 26.30
297 TCD 16.1 14.0 15 14.0 -1.1 -7% 110 14.90 14.95 13.95
298 TCH 20 17.4 18.7 19.5 0.8 4.28% 933,340 71,520 18.80 19.50 18.60
299 TCL 29.4 25.6 27.5 27.5 0 0% 300 300 27.50 27.50 27.50
300 TCM 28.4 24.7 26.6 28 1.5 5.46% 1,191,510 26.80 28 26.65
301 TCO 11.7 10.2 10.9 10.9 0 0% 0 0 0 0
302 TCR 2.7 2.3 2.5 2.6 0.2 6.05% 10 2.63 2.63 2.63
303 TCT 64.9 56.5 60.7 64 3.3 5.44% 5,060 10 58.60 64 58.60
304 TDC 8.1 7.0 7.6 7.6 0.0 0.40% 34,520 7.54 7.58 7.51
305 TDG 3.0 2.6 2.8 2.9 0.1 4.32% 211,370 2.80 2.90 2.75
306 TDH 10.7 9.3 10 10 0 0% 107,390 10.10 10.10 9.95
307 TDM 21.0 18.3 19.6 19.6 0 0% 3,000 3,000 19.60 19.60 19.60
308 TDW 27.4 23.9 25.6 27.3 1.7 6.64% 140 10 23.85 27.35 23.85
309 TEG 8.0 6.9 7.5 7.5 0 0% 0 0 0 0
310 TGG 3.0 2.7 2.8 2.8 0 0% 20,140 2.80 2.87 2.68
311 THG 36.4 31.7 34 34 0 0% 120 34 34 34
312 THI 41.7 36.3 39 39 0 0% 10 39 39 39
313 TIE 7.3 6.3 6.8 6.8 0 0% 2,000 2,000 6.79 6.79 6.79
314 TIP 16.8 14.7 15.7 15.8 0.1 0.64% 10 15.80 15.80 15.80
315 TIX 31 27 29 29 0 0% 420 27.10 29 27.10
316 TLD 7.5 6.6 7.0 7.0 0 0% 220,140 7.04 7.10 7
317 TLG 65.3 56.9 61.1 61.7 0.6 0.98% 2,090 480 61.70 61.70 61.10
318 TLH 4.7 4.1 4.4 4.7 0.3 6.88% 151,290 4.36 4.66 4.35
319 TMP 37.1 32.3 34.7 35.2 0.5 1.44% 9,230 400 34.75 35.20 34.70
320 TMS 26.9 23.4 25.1 26.4 1.3 5.18% 14,500 14,500 26.40 26.40 26.40
321 TMT 7.6 6.6 7.1 7.4 0.3 3.94% 16,290 7.39 7.39 7.09
322 TNA 12.6 11 11.8 12.2 0.4 3.39% 7,490 360 6,900 12.30 12.30 11.70
323 TNC 13.4 11.7 12.5 12.5 0 0% 0 0 0 0
324 TNI 9.9 8.6 9.2 9.3 0.1 0.65% 137,840 9.22 9.28 9.20
325 TNT 2.4 2.1 2.3 2.3 0 0% 11,280 2.20 2.26 2.11
326 TPB 22.3 19.4 20.8 21.0 0.2 0.72% 133,360 20.90 21 20.80
327 TPC 12.8 11.2 12.0 12.0 0 0% 0 0 0 0
328 TRA 74.9 65.1 70 70 0 0% 220 50 70 70 69.80
329 TRC 23.9 20.8 22.3 21.8 -0.5 -2.24% 62,610 36,200 22.30 22.30 21.80
330 TS4 6.7 5.9 6.3 6.7 0.4 6.52% 20,860 6.20 6.70 6.16
331 TSC 1.3 1.2 1.3 1.3 0 0% 41,580 1.26 1.26 1.24
332 TTB 24.7 21.5 23.1 23.2 0.1 0.22% 172,380 23.10 23.20 23
333 TTE 11.2 9.8 10.5 10.5 0 0% 0 0 0 0
334 TTF 3.0 2.6 2.8 2.8 0.1 2.17% 1,410,680 2.70 2.85 2.63
335 TVB 21.8 19 20.4 20.3 -0.1 -0.49% 126,000 20.60 20.90 20.15
336 TVS 15.2 13.3 14.2 14.4 0.2 1.41% 3,440 13.90 14.40 13.90
337 TVT 27.6 24 25.8 26 0.2 0.78% 10 26 26 26
338 TYA 11.7 10.2 10.9 11.5 0.6 5.50% 26,070 1,800 690 11 11.65 10.90
339 UDC 4.7 4.1 4.4 4.7 0.3 5.91% 10 4.66 4.66 4.66
340 UIC 35 30.5 32.8 34.9 2.2 6.56% 5,950 5,850 32.75 34.90 32.75
341 VAF 11.8 10.3 11 10.3 -0.8 -6.82% 10 10.25 10.25 10.25
342 VCB 60.7 52.9 56.8 56.5 -0.3 -0.53% 827,040 404,650 21,460 57 57.40 56.50
343 VCF 158.8 138.2 148.5 148 -0.5 -0.34% 70 148.50 148.50 148
344 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
345 VDP 30.0 26.1 28 28.3 0.3 0.89% 2,490 250 29.95 29.95 28.10
346 VDS 7.5 6.5 7 7.2 0.2 2.86% 17,900 6.93 7.30 6.90
347 VFG 39.2 34.1 36.6 39 2.4 6.56% 10 39 39 39
348 VHC 98.1 85.3 91.7 93.2 1.5 1.64% 124,690 82,960 91.80 93.90 91
349 VHG 0 0 0.6 0.6 -0.0 -6.56% 0 201,990 0 0 0
350 VHM 85.6 74.4 80 80 0 0% 974,540 560,470 1,100,030 80 80 79.60
351 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
352 VID 5.8 5.1 5.4 5.3 -0.1 -2.39% 40 5.21 5.70 5.21
353 VIP 7.4 6.5 6.9 7 0.1 1.01% 32,410 6.80 7 6.77
354 VIS 27.6 24.0 25.8 25.8 0 0% 0 0 0 0
355 VJC 132.1 114.9 123.5 125 1.5 1.21% 797,560 27,030 30,300 123.50 125 123.40
356 VMD 20.1 17.5 18.8 18.8 0 0% 0 0 0 0
357 VND 17.2 15 16.1 16 -0.1 -0.62% 298,420 5,800 60,000 16.05 16.10 16
358 VNE 4.2 3.7 3.9 3.9 0.0 0.51% 35,110 4.04 4.04 3.90
359 VNG 22.3 19.4 20.9 20.9 0.1 0.24% 393,440 20.85 20.90 20.70
360 VNL 16.9 14.7 15.8 16.9 1.1 6.98% 20 14.75 16.85 14.75
361 VNM 144.4 125.6 135 135 0 0% 731,430 614,490 164,530 135.80 135.80 133
362 VNS 17.1 14.9 16 16.1 0.1 0.63% 10 16.10 16.10 16.10
363 VOS 1.9 1.7 1.8 1.7 -0.1 -3.91% 14,580 1.89 1.89 1.72
364 VPB 21.6 18.8 20.2 20.1 -0.2 -0.74% 3,212,780 20.20 20.30 19.80
365 VPD 16.5 14.4 15.4 15 -0.4 -2.60% 3,530 14.80 15.05 14.80
366 VPG 23.5 20.5 22 22 0 0% 88,530 22 22.10 21.70
367 VPH 5.6 4.9 5.2 5.2 -0.0 -0.38% 13,130 560 5.25 5.25 5.11
368 VPI 44.5 38.7 41.6 40.2 -1.4 -3.37% 528,470 30,000 41.50 41.80 40.15
369 VPK 3.1 2.7 2.9 2.9 0 0% 0 0 0 0
370 VPS 12.7 11.1 11.9 11.9 0 0% 0 0 0 0
371 VRC 18.4 16.0 17.2 17.1 -0.1 -0.29% 122,170 17.20 17.20 16.90
372 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
373 VSC 46.0 40.0 43.0 43.0 0 0% 44,630 4,280 13,420 43.15 43.40 42.60
374 VSH 18.4 16 17.2 17.2 -0.1 -0.29% 28,730 9,000 27,730 17.10 17.20 17.10
375 VSI 30.5 26.6 28.5 28.8 0.3 1.05% 20 28.80 28.80 28.80
376 VTB 16.2 14.1 15.1 16 0.9 5.96% 10 10 16 16 16
377 VTO 8.6 7.5 8.1 8.1 -0.0 -0.12% 15,000 8 8.05 8
378 YBM 17.4 15.2 16.3 16.4 0.1 0.31% 39,090 10 16.30 16.45 15.95
379 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