Mã CK  

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

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

Đăng nhập   Tạo tài khoản   Quên mật khẩu

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

Dữ Liệu Hàng Ngày 1

metastock data Export Metastock        excel data Export Excel (Ami)
STT Mã CK Giá Trần Giá Sàn Giá Tham Chiếu Giá Đóng Cửa +/- % Khối Lượng Giao Dịch Thỏa Thuận NN Mua NN Bán Mở Cửa Cao Nhất Thấp Nhất
1 AAA 13.1 11.4 12.2 12.3 0.1 0.41% 1,454,720 5,890 403,700 12.20 12.30 12.15
2 AAM 12.1 10.6 11.3 11 -0.3 -2.65% 960 11.30 11.45 11
3 ABS 13.1 11.4 12.2 12.3 0.1 0.82% 121,590 12 12.30 11.70
4 ABT 33.2 28.9 31 31.2 0.2 0.48% 17,980 33.15 33.15 31.15
5 ACC 17.9 15.6 16.8 16.9 0.1 0.60% 12,180 80 17.50 17.50 16
6 ACL 24.1 21.0 22.5 22.2 -0.3 -1.33% 8,450 22.50 22.50 21.60
7 ADS 10.4 9.0 9.7 9.7 0 0% 1,930 9.67 9.69 9.66
8 AGG 29.1 25.3 27.2 26.9 -0.3 -1.10% 321,030 26.90 27.15 26.65
9 AGM 14.4 12.6 13.5 13.6 0.1 0.37% 20,710 500 13.50 13.60 13.40
10 AGR 3.8 3.3 3.6 3.5 -0.0 -1.12% 75,050 3.52 3.59 3.52
11 AMD 3.3 2.8 3.1 3.1 0.0 1.31% 1,326,680 9,550 13,130 3.09 3.11 3.07
12 ANV 18.4 16.0 17.2 16.9 -0.3 -1.46% 92,460 360 4,950 17.10 17.30 16.90
13 APC 18.9 16.5 17.7 18 0.3 1.69% 19,960 18 18.20 17.70
14 APG 9.6 8.3 9.0 9.1 0.2 1.68% 714,750 10,540 780 9.10 9.30 8.96
15 ASM 6.1 5.3 5.7 5.7 0.0 0.53% 2,482,220 62,640 5.80 5.90 5.70
16 ASP 6.0 5.2 5.6 5.6 -0.0 -0.36% 19,710 5.57 5.57 5.40
17 AST 53.3 46.5 49.9 50.2 0.3 0.60% 31,170 70 410 49.80 52 49.80
18 ATG 0 0 0.7 0.8 0.1 6.85% 156,360 0.73 0.78 0.73
19 BBC 52.8 46.0 49.4 49 -0.4 -0.81% 160 49.30 49.30 49
20 BCE 8.5 7.4 7.9 7.9 -0.0 -0.25% 13,350 7.94 7.98 7.90
21 BCG 7.2 6.3 6.8 6.6 -0.2 -2.51% 439,680 660 370 6.90 6.90 6.60
22 BFC 12.5 10.9 11.7 11.7 0.1 0.43% 190,910 1,400 11.75 11.75 11.60
23 BHN 55.8 48.6 52.2 52.5 0.3 0.57% 2,220 700 52.90 52.90 51.40
24 BIC 21.3 18.6 19.9 19.8 -0.2 -0.75% 61,570 15,900 26,000 19.90 19.90 19.35
25 BID 41.7 36.3 39 39.1 0.1 0.26% 547,350 7,840 253,680 39.25 39.30 38.80
26 BMC 12.4 10.8 11.6 11.6 0 0% 13,000 1,720 4,040 11.60 11.60 11.40
27 BMI 23.3 20.3 21.8 21.8 -0.1 -0.23% 21,500 4,230 10,000 21.50 21.80 21.40
28 BMP 57.9 50.5 54.2 56 1.8 3.32% 304,740 50,000 14,100 54.90 56.50 54.20
29 BRC 11.5 10 10.8 10.8 0 0% 0 10.75 10.75 10.75
30 BSI 9.1 7.9 8.5 8.2 -0.3 -3.18% 13,180 1,130 8.50 8.50 8.20
31 BTP 15.7 13.7 14.7 14.8 0.1 0.68% 640 14.50 14.85 14.30
32 BTT 42.6 37.1 39.8 37.1 -2.8 -6.91% 800 37.05 37.05 37.05
33 BVH 50.1 43.7 46.9 46.5 -0.4 -0.85% 323,340 18,170 174,280 46.60 47 45
34 BWE 25.7 22.4 24 24.3 0.3 1.25% 183,010 4,060 500 24 24.40 23.95
35 C32 23.9 20.8 22.3 22 -0.3 -1.35% 71,510 18,600 18,790 22 22.45 22
36 C47 9.5 8.3 8.9 8.3 -0.6 -6.53% 44,570 9.24 9.24 8.26
37 CAV 70.6 61.4 66 65.5 -0.5 -0.76% 180 120 65.10 65.50 65
38 CCI 14.7 12.8 13.7 12.8 -1.0 -6.93% 250 13 13 12.75
39 CCL 7.3 6.3 6.8 7.3 0.5 6.92% 867,560 257,560 6.84 7.26 6.79
40 CDC 22.9 20.0 21.4 21 -0.4 -1.87% 2,850 34,710 22 22.35 20.10
41 CEE 17 14.8 15.9 15.9 0 0% 0 15.90 15.90 15.90
42 CHP 20 17.4 18.7 18.8 0.1 0.27% 20,700 18.70 18.75 18.70
43 CIG 2.1 1.8 2.0 1.9 -0.1 -3.06% 35,700 2.08 2.08 1.83
44 CII 19.4 16.9 18.1 18.5 0.4 1.93% 939,960 1,010 10 18.10 18.75 18.10
45 CKG 11.6 10.1 10.8 10.7 -0.1 -0.93% 352,570 4,000 10.80 10.90 10.60
46 CLC 28.7 25.0 26.8 27 0.2 0.75% 12,120 6,330 26.60 27 26.60
47 CLG 1.6 1.4 1.5 1.5 -0.0 -1.96% 70,960 1.53 1.53 1.47
48 CLL 30.0 26.1 28 29.3 1.3 4.64% 2,110 28.50 29.40 28.50
49 CLW 24.9 21.7 23.3 23.3 0 0% 0 23.25 23.25 23.25
50 CMG 33.3 29 31.2 30.2 -1.0 -3.05% 32,570 2,290 31.25 31.25 30.20
51 CMV 14.8 12.9 13.9 13 -0.9 -6.14% 2,060 14.55 14.55 12.90
52 CMX 16.4 14.3 15.4 15.1 -0.3 -1.95% 190,840 15.30 15.45 14.95
53 CNG 22.3 19.4 20.9 20.9 0 0% 0 9,400 5,830 20.85 20.85 20.85
54 COM 46.5 40.5 43.5 40.7 -2.9 -6.55% 10 40.65 40.65 40.65
55 CRC 12.7 11.1 11.9 12.2 0.4 2.95% 195,300 11.85 12.25 11.80
56 CRE 19.3 16.8 18 17.9 -0.2 -0.83% 806,970 8,560 18 18.15 17.80
57 CSM 15.9 13.9 14.9 15.1 0.2 1.34% 16,430 1,160 15.10 15.20 14.95
58 CSV 22.7 19.8 21.2 21.2 -0.1 -0.24% 124,570 12,530 21.55 21.55 21.10
59 CTD 85.1 74.1 79.6 79.9 0.3 0.38% 2,318,180 24,930 85.10 85.10 79.90
60 CTF 22.5 19.6 21 21 0 0% 183,410 21 21 20.70
61 CTG 23.9 20.8 22.3 22.3 0 0% 2,149,960 39,320 84,380 22.35 22.45 22.30
62 CTI 15.6 13.6 14.6 14.7 0.1 0.68% 159,940 3,830 11,500 14.60 14.90 14.55
63 CTS 7.9 6.9 7.4 7.4 -0.0 -0.14% 25,930 7,000 10,000 7.39 7.39 7.21
64 CVT 18.6 16.2 17.4 17.4 0 0% 169,220 6,840 20 17.35 17.50 17.30
65 D2D 58.8 51.2 55 54.9 -0.1 -0.18% 80,930 370 26,160 55 55.50 54.90
66 DAG 6.0 5.2 5.6 5.6 -0.0 -0.72% 406,570 5.59 5.77 5.50
67 DAH 18.0 15.7 16.8 15.7 -1.2 -6.85% 16,990 16,700 510 15.65 15.65 15.65
68 DAT 14.2 12.4 13.3 14.2 0.9 6.77% 130 14.20 14.20 14.20
69 DBC 51.2 44.6 47.9 45.8 -2.1 -4.38% 2,341,010 32,300 385,700 47.90 48 45.70
70 DBD 51.3 44.7 48 48 0 0% 96,180 50,000 430 48.15 48.15 47.30
71 DCL 22.5 19.6 21 20.6 -0.5 -2.14% 37,840 363,910 860 21.05 21.05 20.50
72 DCM 9.3 8.1 8.7 8.7 -0.1 -0.69% 1,248,610 15,230 112,440 8.71 8.79 8.60
73 DGC 43.4 35.6 39.5 40.8 1.3 3.29% 883,025 39.70 41.30 39.70
74 DGW 46.7 40.6 43.6 41.9 -1.7 -3.90% 465,520 5,750 58,710 43 43.50 41.55
75 DHA 32.8 28.6 30.7 30.4 -0.3 -0.98% 11,220 30.70 30.70 30.20
76 DHC 40.6 35.3 37.9 37 -0.9 -2.37% 1,169,170 69,670 84,710 38.30 39.50 36.90
77 DHG 97.3 84.7 91 92 1 1.10% 12,070 400 91.50 92 90.30
78 DHM 9.3 8.1 8.7 8.7 0 0% 4,110 8.69 8.70 8.66
79 DIC 1.8 1.6 1.7 1.7 0.0 0.60% 86,720 1.68 1.72 1.68
80 DIG 13.1 11.4 12.3 13.0 0.7 5.71% 1,446,490 222,060 1,730 20,010 12.25 13 12.20
81 DLG 1.7 1.5 1.6 1.6 0 0% 1,627,260 52,790 14,540 1.61 1.62 1.59
82 DMC 54.3 47.3 50.8 50.8 0 0% 49,610 510 50.80 51.50 50.80
83 DPG 24.9 21.7 23.3 23.1 -0.2 -0.86% 106,270 1,710 23.30 23.70 23.10
84 DPM 15.3 13.3 14.3 14.4 0.1 0.35% 1,331,860 8,500 394,570 14.30 14.45 14.30
85 DPR 41.8 36.4 39.1 39 -0.1 -0.26% 160,080 20,000 39.50 39.50 39
86 DQC 17.4 15.2 16.3 16.3 0 0% 4,410 16.30 16.30 16.10
87 DRC 19.6 17.1 18.4 18.6 0.2 1.09% 190,580 51,440 18.40 18.75 18.40
88 DRH 7.8 6.8 7.3 7.3 0 0% 606,090 10,360 99,140 7.30 7.35 7.18
89 DRL 55.1 47.9 51.5 51.5 0 0% 0 51.50 51.50 51.50
90 DSN 49.2 42.8 46 45.9 -0.1 -0.22% 4,750 46 46.10 45.90
91 DTA 4.3 3.7 4 4.0 -0.0 -1% 12,590 4.10 4.10 3.80
92 DTL 10.2 8.8 9.5 10.1 0.6 6.32% 40 10.10 10.10 10.10
93 DTT 13.5 11.8 12.6 12.6 0 0% 0 12.60 12.60 12.60
94 DVP 36.4 31.7 34.1 34.3 0.3 0.73% 9,210 34.05 34.30 34.05
95 DXG 12.3 10.7 11.5 11.5 0.1 0.44% 2,188,290 59,570 535,140 11.50 11.50 11.25
96 DXV 2.5 2.2 2.4 2.4 0.1 2.55% 120 2.36 2.41 2.26
97 EIB 18.9 16.5 17.7 17.9 0.2 0.85% 79,070 12,658,317 3,560 12,040 17.50 17.85 17.15
98 ELC 6.2 5.4 5.8 5.9 0.0 0.51% 61,560 270 15,040 5.83 6 5.83
99 EMC 15.3 13.3 14.3 14.3 0 0% 0 14.30 14.30 14.30
100 EVE 10.2 8.8 9.5 9.6 0.1 0.74% 6,160 10 9.50 9.57 9.45
101 EVG 4.4 3.9 4.2 4.2 0 0% 869,100 4.15 4.29 4.07
102 FCM 6.8 6.0 6.4 6.3 -0.1 -0.78% 11,590 6.31 6.48 6.31
103 FCN 11.0 9.5 10.3 10.1 -0.2 -1.46% 411,960 20,000 17,150 10.25 10.40 10.10
104 FDC 12.8 11.2 12 11.5 -0.5 -4.17% 480 11.95 11.95 11.50
105 FIR 31.8 27.7 29.7 29.9 0.2 0.67% 86,690 1,560 29.80 30 29.80
106 FIT 10.1 8.8 9.4 9.6 0.2 1.69% 650,400 159,000 27,180 9.44 9.63 9.30
107 FLC 3.9 3.4 3.6 3.6 0.0 0.28% 5,207,680 10,020 263,750 3.68 3.70 3.58
108 FMC 28.2 24.6 26.4 26.3 -0.1 -0.19% 113,690 1,300 33,630 26.70 26.70 26
109 FPT 49.4 43.0 46.2 46.3 0.1 0.22% 529,760 146,965 17,630 46.50 46.50 46.10
110 FRT 25.3 22 23.7 23.5 -0.2 -0.85% 311,980 50,250 44,250 23.80 24 23.25
111 FTM 1.7 1.5 1.6 1.6 -0.0 -1.88% 67,310 1.60 1.60 1.56
112 FTS 16.3 14.2 15.3 15 -0.3 -1.64% 421,540 5,000 100 15.50 15.50 15
113 GAB 163.6 142.2 152.9 151.6 -1.3 -0.85% 31,270 280 152.90 154 151.60
114 GAS 75.4 65.6 70.5 70.3 -0.2 -0.28% 310,040 47,590 117,300 71.40 71.40 70.30
115 GDT 31.7 27.6 29.6 30 0.4 1.35% 3,400 10 29.90 30 29.65
116 GEG 22.2 19.3 20.8 20.5 -0.3 -1.20% 369,110 20.75 20.90 20.50
117 GEX 18.3 16.0 17.1 17.3 0.2 1.17% 1,489,890 577,550 117,060 33,080 17.35 17.35 17.10
118 GIL 18.8 16.4 17.6 17.6 0 0% 37,880 3,610 17.45 17.85 17.45
119 GMC 18.9 16.5 17.7 17.8 0.1 0.57% 19,780 17.70 18 17.50
120 GMD 20.2 17.6 18.9 18.9 0 0% 94,940 1,375,500 4,700 18.90 19 18.85
121 GSP 11.4 10.0 10.7 10.9 0.2 1.87% 9,580 10.90 10.90 10.90
122 GTA 11.6 10.1 10.8 10.8 0 0% 10 10.80 10.80 10.80
123 GTN 20.2 17.6 18.9 18.7 -0.3 -1.32% 761,140 38,150 19 19.10 18.65
124 GVR 12.4 10.8 11.6 11.7 0.1 0.87% 1,155,100 6,160 266,380 11.60 11.85 11.60
125 HAG 5.6 4.9 5.2 5.2 -0.0 -0.57% 2,200,190 97,000 5,040 5.25 5.25 5.20
126 HAH 10.8 9.4 10.1 10.5 0.4 3.96% 33,800 10.10 10.50 10.05
127 HAI 3.3 2.9 3.1 3.1 0.0 0.65% 1,461,670 49,250 89,120 3.06 3.13 3.05
128 HAP 3.2 2.8 3 3.0 0.0 0.33% 15,240 3 3.05 2.98
129 HAR 3.4 2.9 3.1 3.2 0.0 0.64% 189,650 3.17 3.23 3.15
130 HAS 7.8 6.8 7.3 7.3 0 0% 2,000 7.30 7.30 7.30
131 HAX 13.7 12.0 12.8 13.3 0.5 3.52% 350,470 11,000 13 13.40 13
132 HBC 11.5 10 10.8 10.5 -0.3 -2.33% 3,115,350 40,620 314,590 10.75 10.90 10.50
133 HCD 3.7 3.2 3.4 3.6 0.1 3.49% 345,110 3.43 3.64 3.37
134 HCM 20.4 17.8 19.1 19 -0.1 -0.26% 1,274,600 16,620 128,970 19.15 19.25 19
135 HDB 26.4 23 24.7 26 1.3 5.26% 1,696,380 148,000 178,420 353,270 24.95 26.40 24.80
136 HDC 16.7 14.6 15.6 15.6 0 0% 212,240 28,500 36,140 15.50 15.65 15.50
137 HDG 20.7 18.0 19.3 19.4 0.1 0.26% 312,050 8,010 19.35 19.40 19.25
138 HHS 4.5 3.9 4.2 4.2 0.0 0.72% 1,765,780 48,570 4.18 4.30 4.12
139 HID 2.9 2.5 2.7 2.7 0.0 0.37% 133,270 2.67 2.73 2.63
140 HII 13.5 11.8 12.6 13 0.4 3.17% 127,410 1,140 12.70 13.25 12.60
141 HMC 14.6 12.7 13.6 13.1 -0.6 -4.04% 30 13.05 13.05 13.05
142 HNG 16.5 14.4 15.5 15.4 -0.1 -0.32% 398,800 710,000 26,050 15.55 15.55 15.40
143 HOT 49.2 42.8 46 46 0 0% 0 46 46 46
144 HPG 29.5 25.7 27.6 27.5 -0.1 -0.36% 8,111,500 520,000 2,613,790 1,332,080 27.70 27.75 27.40
145 HPX 28.8 25.1 27.0 28.8 1.8 6.68% 1,089,950 742,680 220,100 28,960 26.95 28.80 26.30
146 HQC 1.8 1.6 1.7 1.6 -0.1 -2.99% 9,662,510 446,060 110,790 1.64 1.67 1.61
147 HRC 43.3 37.7 40.5 40.5 0 0% 0 40.50 40.50 40.50
148 HSG 12.6 11.0 11.8 11.9 0.1 0.85% 9,690,680 559,080 473,120 11.75 12.20 11.70
149 HSL 5.4 4.7 5.1 4.9 -0.2 -3.96% 309,990 510 5.01 5.02 4.81
150 HT1 14.4 12.6 13.5 13.6 0.1 0.37% 50,240 400 13.50 13.60 13.40
151 HTI 14.3 12.5 13.4 13.6 0.2 1.49% 13,280 3,500 13.65 13.65 13.30
152 HTL 13.7 12 12.9 12.9 0 0% 0 12.85 12.85 12.85
153 HTN 19.4 16.9 18.2 18.2 0 0% 49,060 690 18.10 18.15 18
154 HTV 14.4 12.6 13.5 13 -0.5 -3.70% 270 13 13 13
155 HU1 6.2 5.4 5.8 5.6 -0.2 -3.63% 1,100 5.58 5.58 5.58
156 HU3 8.6 7.4 8 8 0 0% 0 8 8 8
157 HUB 19.8 17.3 18.5 18.5 0 0% 5,380 18.30 18.50 18
158 HVH 9.4 8.1 8.8 8.8 0.1 0.57% 48,830 3,330 8.76 8.90 8.65
159 HVN 27.4 23.9 25.6 25.9 0.3 1.17% 213,820 2,000 31,200 25.80 26.20 25.80
160 HVX 3.6 3.2 3.4 3.4 0 0% 0 3.40 3.40 3.40
161 IBC 25.6 22.3 23.9 24.0 0.1 0.21% 369,250 18,170 23.90 23.95 23.75
162 ICT 21.9 19.1 20.5 20.4 -0.1 -0.49% 31,730 20.50 20.50 20
163 IDI 4.5 3.9 4.2 4.2 -0.0 -0.24% 293,710 1,920 4.20 4.25 4.15
164 IJC 11.9 10.4 11.1 11.2 0.1 0.45% 44,720 9,970 11.05 11.20 11
165 ILB 16.7 14.6 15.6 16 0.4 2.56% 1,170 15.60 16.10 15
166 IMP 61.9 53.9 57.9 58.8 0.9 1.55% 42,440 10 58.60 58.80 57.80
167 ITA 5.1 4.4 4.7 4.6 -0.2 -3.81% 5,445,050 92,610 250,760 4.60 4.74 4.55
168 ITC 13.4 11.7 12.5 12.5 0 0% 110 13.10 13.10 12.50
169 ITD 9.9 8.6 9.2 9.2 -0.0 -0.22% 10,280 850 9 9.24 9
170 JVC 3.8 3.3 3.5 3.8 0.2 6.78% 620,060 3.73 3.78 3.61
171 KBC 14.9 13 14.0 13.7 -0.3 -2.15% 1,388,830 12,510 224,420 13.85 14 13.65
172 KDC 30.9 26.9 28.9 28.9 0 0% 485,210 710,000 5,000 8,180 29 29.20 28.50
173 KDH 25.1 21.9 23.5 24 0.5 2.13% 597,160 43,990 90,000 23.55 24.20 23.55
174 KHP 9.1 7.9 8.5 8.5 0 0% 420 110 8.50 8.50 8.45
175 KMR 2.5 2.2 2.3 2.4 0.0 1.73% 16,580 2.30 2.37 2.30
176 KOS 35.6 31 33.3 32.6 -0.7 -2.10% 554,370 8,430 33.30 33.40 32.50
177 KPF 18 15.7 16.9 16.9 0 0% 30 16.85 16.85 16.85
178 KSB 24.6 21.4 23.0 22.8 -0.2 -0.65% 768,270 20,000 31,130 34,490 22.95 23.30 22.70
179 L10 14.6 12.7 13.6 13.6 0 0% 0 13.60 13.60 13.60
180 LAF 8.3 7.3 7.8 7.8 0 0% 1,000 7.80 7.80 7.80
181 LBM 29.7 25.9 27.8 28.5 0.8 2.70% 6,710 50 27.65 28.90 27.65
182 LCG 7.7 6.7 7.2 7.2 0.1 0.70% 194,870 3,910 7.17 7.20 7.10
183 LCM 0 0 0.7 0.7 -0.0 -5.63% 2,930 0.71 0.71 0.67
184 LDG 6.8 6.0 6.4 6.4 -0.0 -0.31% 1,525,260 6.40 6.48 6.38
185 LEC 17.7 15.4 16.5 16.5 0 0% 1,140 16.40 16.50 15.35
186 LGC 43.9 38.2 41 41 0 0% 115,010 10 40 41 40
187 LGL 5.7 5.0 5.3 5.3 -0.0 -0.75% 39,930 5.34 5.34 5.18
188 LHG 18.9 16.5 17.7 17.7 -0.1 -0.28% 54,100 17.70 18 17.60
189 LIX 59.3 51.7 55.5 58.2 2.7 4.86% 268,110 2,500 55.80 58.80 55.80
190 LM8 15 13.1 14.1 14.0 -0.1 -0.71% 240 14 14.05 13.30
191 LSS 5.3 4.6 5.0 5.0 -0.0 -0.20% 17,800 4.90 4.98 4.86
192 MBB 18 15.7 16.9 16.9 0 0% 1,241,470 16.90 16.95 16.80
193 MCG 2.1 1.8 1.9 1.8 -0.1 -6.74% 23,830 1.80 1.80 1.80
194 MCP 10.7 9.3 10 9.3 -0.7 -6.80% 10 9.32 9.32 9.32
195 MDG 12.2 10.7 11.4 11.4 0 0% 0 11.40 11.40 11.40
196 MHC 6.3 5.5 5.9 5.8 -0.1 -2.19% 513,760 5.93 5.93 5.77
197 MSH 36.0 31.3 33.6 33.6 0 0% 33,630 4,700 4,080 33.60 34 33.20
198 MSN 61.2 53.2 57.2 57.2 0 0% 699,930 180,170 76,910 57.20 57.90 56.70
199 MWG 87.5 76.1 81.8 81.7 -0.1 -0.12% 356,420 30,000 81.80 81.90 81.40
200 NAF 25.5 22.2 23.9 23.2 -0.7 -2.73% 17,870 10,730 24.50 24.50 23.20
201 NAV 21.9 19.1 20.5 20 -0.5 -2.44% 30 20 20 20
202 NBB 19.8 17.3 18.5 18.5 0 0% 26,040 24,000 19.30 19.35 18.50
203 NCT 69.5 60.5 65 66.4 1.4 2.15% 54,120 3,200 700 65 66.50 65
204 NHH 47.8 41.6 44.7 44.5 -0.2 -0.45% 303,860 7,720 45 45.15 41.80
205 NKG 7.7 6.7 7.2 7.2 0 0% 706,740 113,140 7.25 7.25 7.19
206 NLG 27.0 23.5 25.2 25.4 0.2 0.60% 1,941,940 176,240 25.40 25.50 25
207 NNC 48.8 42.5 45.6 45.8 0.2 0.33% 310 150 45.60 47 45.60
208 NSC 67.4 58.6 63 62.5 -0.5 -0.79% 620 120 61.20 63 61.20
209 NT2 23.3 20.3 21.8 22.1 0.3 1.38% 273,440 225,000 33,710 200 21.70 22.35 21.70
210 NTL 17 14.8 15.9 16.3 0.4 2.20% 232,310 10 17,690 15.95 16.25 15.90
211 NVL 65.4 57 61.2 62.4 1.2 1.96% 1,179,160 600,000 66,010 8,160 61.20 62.60 60.50
212 NVT 5.4 4.7 5.1 5.2 0.1 1.77% 3,020 5.10 5.18 5
213 OGC 3.6 3.1 3.4 3.4 0.0 0.89% 562,860 4,230 4,250 3.36 3.40 3.35
214 OPC 60.9 53.1 57 56.8 -0.2 -0.35% 1,010 57 57 56.80
215 PAC 22.1 19.3 20.7 20.7 0 0% 18,270 21 21.10 20.10
216 PAN 21.3 18.6 19.9 20 0.1 0.50% 11,720 6,600 20.40 20.50 20
217 PC1 18.1 15.8 17.0 17.1 0.2 0.89% 197,690 1,840 17.30 17.30 16.95
218 PDN 85.3 74.3 79.8 77.9 -1.9 -2.38% 70 76.90 77.90 76.90
219 PDR 25.9 22.6 24.2 24.5 0.3 1.24% 613,730 125,000 145,290 26,520 24 24.60 24
220 PET 9.2 8.0 8.6 9.2 0.6 6.98% 1,679,650 365,020 94,980 8.59 9.19 8.59
221 PGC 14 12.2 13.1 13.2 0.1 0.76% 15,890 4,360 13.60 13.60 13.10
222 PGD 30.5 26.6 28.5 28.5 0 0% 690 28.50 28.50 28.50
223 PGI 18.4 16 17.2 17.2 0 0% 0 17.20 17.20 17.20
224 PHC 12.1 10.6 11.4 11.4 0 0% 130,510 840,497 11.40 11.45 11.25
225 PHR 56.3 49.1 52.7 52.6 -0.1 -0.19% 889,420 17,100 11,050 53 53.70 52.60
226 PIT 4.2 3.7 4.0 4.0 0 0% 2,600 3.96 4 3.96
227 PJT 11.1 9.7 10.4 10.4 0 0% 2,080 960 10.45 10.45 10.40
228 PLP 10.7 9.3 10 10.2 0.2 2% 540,480 10.10 10.60 10.05
229 PLX 48.7 42.4 45.5 46.0 0.5 0.99% 599,290 2,790,020 186,780 3,730 45.50 46.20 45.20
230 PME 66.6 58 62.3 63.9 1.6 2.57% 30 63.90 63.90 63.90
231 PMG 15.1 13.2 14.1 15 0.9 6.38% 17,860 100 15.05 15.05 14.60
232 PNC 10.4 9.0 9.7 9.7 0 0% 0 9.70 9.70 9.70
233 PNJ 62.8 54.6 58.7 58.6 -0.1 -0.17% 249,650 58.70 58.90 58.60
234 POM 5.6 4.8 5.2 5.3 0.1 0.96% 33,990 5.20 5.30 5.20
235 POW 10.3 8.9 9.6 9.7 0.1 0.62% 2,215,180 38,080 1,304,170 9.64 9.75 9.64
236 PPC 25.8 22.5 24.2 24.3 0.1 0.41% 28,510 12,340 7,790 24.40 24.50 24.20
237 PSH 24.6 21.4 23 21.6 -1.5 -6.30% 2,125,630 21.40 21.90 21.40
238 PTB 54.5 47.5 51 51.8 0.8 1.57% 88,030 23,400 510 51.50 52.50 51.40
239 PTC 9.8 8.6 9.2 9.2 -0.0 -0.22% 1,000 9.18 9.18 9.18
240 PTL 3.5 3.0 3.2 3.5 0.2 6.81% 2,370 3.45 3.45 3.01
241 PVD 10.9 9.5 10.2 10.2 0 0% 2,036,500 397,100 10.35 10.35 10.15
242 PVT 11.2 9.8 10.5 10.4 -0.2 -1.43% 1,765,780 65,100 1,317,880 10.55 10.60 10.25
243 PXI 2.9 2.6 2.8 2.8 0 0% 920 2.78 2.78 2.75
244 PXS 5.6 4.9 5.3 5.2 -0.1 -0.95% 128,640 60,000 5.38 5.40 5.11
245 PXT 1.7 1.5 1.6 1.7 0.1 6.92% 151,430 1.70 1.70 1.60
246 QBS 2.8 2.4 2.6 2.7 0.1 2.70% 73,910 2.59 2.67 2.59
247 QCG 7.8 6.8 7.3 7.3 -0.1 -0.68% 158,380 2,680 22,840 7.53 7.53 7.20
248 RAL 80.1 69.7 74.9 75 0.1 0.13% 19,020 15,890 74 75 73
249 RDP 9.1 7.9 8.5 8 -0.5 -5.88% 1,010 8 8.30 8
250 REE 33.1 28.8 31.0 31.8 0.8 2.58% 262,890 31.15 31.75 30.95
251 RIC 5.2 4.5 4.8 4.5 -0.3 -6.41% 340 4.52 4.53 4.51
252 ROS 3.2 2.8 3 3 0 0% 4,735,690 54,200 69,940 3 3.03 2.99
253 S4A 28.9 25.2 27 27 0 0% 500 27 27 27
254 SAB 178.5 155.3 166.9 175 8.1 4.85% 200,340 20,000 94,450 84,200 168 175.90 165
255 SAM 10.2 8.8 9.5 9.5 0.0 0.42% 115,790 9.50 9.55 9.50
256 SAV 8.6 7.4 8 8 0 0% 2,180 8 8.20 8
257 SBA 15.1 13.2 14.1 14 -0.1 -0.71% 31,110 14 14.20 14
258 SBT 14.9 13 14.0 14.1 0.1 0.72% 2,533,570 1,000 9,330 13.90 14.20 13.90
259 SBV 10.8 9.4 10.1 10 -0.1 -0.50% 29,300 10.05 10.10 9.95
260 SC5 19.7 17.2 18.5 18 -0.5 -2.44% 50 19.65 19.65 18
261 SCD 27.8 24.2 26 26 0 0% 710 25 26 25
262 SCR 6.3 5.5 5.9 5.8 -0.1 -1.19% 1,425,510 112,380 5.90 5.96 5.81
263 SCS 126.7 110.3 118.5 122 3.5 2.95% 22,630 14,310 300 119 122 118.90
264 SFC 23.5 20.5 22 22 0 0% 0 22 22 22
265 SFG 6.1 5.3 5.7 5.7 -0.0 -0.70% 82,070 850 5.70 5.80 5.70
266 SFI 21.3 18.6 19.9 19.9 0 0% 350 310 19.90 19.90 19.90
267 SGN 73.6 64 68.8 68.6 -0.2 -0.29% 5,200 300 68.80 68.80 68
268 SGR 18.1 15.8 16.9 15.8 -1.2 -6.80% 840 15.75 16 15.75
269 SGT 6.1 5.3 5.7 5.4 -0.3 -5.63% 30 5.99 5.99 5.36
270 SHA 4.6 4.0 4.3 4.3 -0.0 -0.47% 1,120 4.26 4.26 4.20
271 SHI 9.6 8.4 9 9.0 -0.1 -0.56% 598,660 600 1,800 9 9 8.63
272 SHP 26.8 23.3 25 25 0 0% 0 25 25 25
273 SII 19.3 16.8 18 17.5 -0.5 -2.78% 2,830 16.75 17.50 16.75
274 SJD 18.5 16.1 17.3 17.4 0.1 0.58% 11,660 17.60 17.60 17.30
275 SJF 2.5 2.1 2.3 2.2 -0.1 -6.09% 4,044,930 2.28 2.28 2.14
276 SJS 25.3 22.0 23.6 24 0.4 1.69% 86,170 610 23.60 24.45 23.60
277 SKG 10.7 9.3 10 10.3 0.3 3% 60,230 10.30 10.40 10.20
278 SMA 13.4 11.7 12.5 12.5 0 0% 10 12.50 12.50 12.50
279 SMB 33.3 29.0 31.1 31.5 0.4 1.29% 490 31.70 31.70 31.50
280 SMC 11.4 10.0 10.7 10.8 0.1 0.47% 1,400 10.65 10.75 10.65
281 SPM 12.0 10.5 11.2 11.2 -0.1 -0.45% 620 10.45 11.15 10.45
282 SRC 15.5 13.5 14.5 14.4 -0.1 -0.35% 4,190 15 15 14.25
283 SRF 14.4 12.6 13.5 13.4 -0.1 -0.37% 1,510 13.40 13.60 13.40
284 SSC 56.6 49.2 52.9 55.2 2.3 4.35% 10 55.20 55.20 55.20
285 SSI 16.2 14.1 15.2 15.2 0 0% 2,288,480 410,050 78,370 15.30 15.30 15.10
286 ST8 12.6 11 11.8 11.8 0 0% 20 11.80 11.80 11.80
287 STB 11.8 10.3 11.1 11 -0.1 -0.45% 3,885,370 55,080 178,480 11.15 11.20 11
288 STG 15.7 13.7 14.7 14.5 -0.2 -1.36% 1,730 13.75 14.50 13.75
289 STK 17.9 15.6 16.7 17.9 1.2 6.89% 351,620 5,230 1,500 17.30 17.85 17.25
290 SVC 74.9 65.1 70 70 0 0% 2,060 66.10 70 66.10
291 SVI 77 67 72 72 0 0% 20 72 72 72
292 SVT 25.4 22.1 23.7 23.5 -0.2 -0.84% 100 23.70 23.70 22.05
293 SZC 20.7 18.0 19.3 19.4 0.1 0.26% 284,290 16,520 19.50 19.75 19.25
294 SZL 44.1 38.4 41.2 42.0 0.8 1.82% 46,100 1,970 41.20 42.20 41.20
295 TAC 36.3 31.6 33.9 34.1 0.2 0.59% 3,620 34 34.20 33.90
296 TBC 24.8 21.6 23.2 24.0 0.8 3.46% 60 23.95 24 23.95
297 TCB 21.1 18.4 19.8 19.8 0.1 0.25% 593,390 300,000 19.75 19.80 19.55
298 TCD 10.1 8.8 9.4 9.9 0.5 5.32% 5,210 103,000 8.94 9.90 8.94
299 TCH 22.0 19.2 20.6 21.1 0.5 2.43% 1,162,640 92,650 20.60 21.40 20.60
300 TCL 25.2 22.0 23.6 24 0.5 1.91% 17,570 1,940 23.30 24 23.30
301 TCM 20.9 18.2 19.5 19.5 0 0% 770,500 153,680 19.80 20.10 19.50
302 TCO 10.7 9.3 10.0 10.0 0 0% 0 9.96 9.96 9.96
303 TCR 3.1 2.7 2.9 3 0.1 3.45% 820 2.90 3 2.90
304 TCT 27.7 24.1 25.9 26 0.1 0.39% 7,260 800 6,310 25.90 26 25.80
305 TDC 8.6 7.5 8.1 8 -0.1 -0.74% 51,660 11,780 8.08 8.08 8
306 TDG 1.9 1.7 1.8 1.8 0 0% 111,510 1.75 1.80 1.75
307 TDH 9.2 8 8.6 8.7 0.1 0.58% 518,370 5,960 200 8.70 8.70 8.60
308 TDM 24.9 21.7 23.3 23.7 0.4 1.72% 85,240 32,570 3,350 23.80 23.80 23
309 TDW 27.8 24.2 26 26 0 0% 0 26 26 26
310 TEG 4.5 3.9 4.2 4.5 0.3 6.90% 15,380 250 4.49 4.49 4.49
311 TGG 1.3 1.2 1.2 1.2 -0.1 -4.88% 79,210 1.20 1.23 1.17
312 THG 51.5 44.9 48.2 48.2 0 0% 2,720 50.40 50.40 48
313 THI 28.7 25 26.9 26.3 -0.6 -2.05% 60 25.10 26.30 25.10
314 TIP 21.1 18.4 19.8 19.8 0.1 0.25% 45,480 5,450 19,670 20 20.55 19.75
315 TIX 29.9 26.0 27.9 29.9 2.0 6.99% 330 29.80 29.85 26.25
316 TLD 7.9 6.9 7.4 7.4 0.0 0.54% 175,580 7.39 7.60 7.39
317 TLG 38.5 33.5 36 35.8 -0.2 -0.56% 115,350 41,630 36.05 36.10 35.80
318 TLH 3.6 3.1 3.4 3.4 0.0 1.19% 43,500 3.35 3.40 3.35
319 TMP 37.5 32.6 35 35.1 0.1 0.14% 330 290 35 35.05 35
320 TMS 27.7 24.1 25.9 26.0 0.1 0.39% 3,810 25.80 26 25.80
321 TMT 6.2 5.4 5.8 5.7 -0.1 -1.72% 150 5.89 5.89 5.41
322 TN1 64.2 55.8 60 59.5 -0.5 -0.83% 1,140 60 60 59.50
323 TNA 18.9 16.5 17.7 17.7 -0.1 -0.28% 69,890 100,000 17.60 17.70 17.30
324 TNC 22.1 19.3 20.7 22.1 1.4 6.76% 16,630 22 22.10 19.40
325 TNI 4.9 4.3 4.6 4.9 0.3 5.87% 7,034,960 1,000 23,830 4.50 4.92 4.30
326 TNT 1.7 1.5 1.6 1.6 0 0% 10,160 1.64 1.64 1.59
327 TPB 22.3 19.4 20.8 20.6 -0.2 -0.96% 22,730 20.80 20.80 20.60
328 TPC 8.5 7.4 7.9 7.5 -0.4 -5.06% 420 7.66 7.66 7.50
329 TRA 55.4 48.2 51.8 52 0.2 0.39% 4,140 400 52 52 51.70
330 TRC 31.5 27.4 29.4 29.5 0.1 0.34% 4,700 29.50 29.60 29.50
331 TS4 3.6 3.2 3.4 3.4 0.0 0.59% 10,970 3.42 3.45 3.41
332 TSC 2.8 2.4 2.6 2.7 0.1 2.69% 416,060 47,100 2.60 2.71 2.56
333 TTB 5.6 4.9 5.3 5.2 -0.1 -1.52% 326,350 11,410 470 5.20 5.30 5.11
334 TTE 14.8 12.9 13.9 13.9 0 0% 0 13.85 13.85 13.85
335 TTF 3.1 2.7 2.9 2.9 -0.0 -1.02% 1,038,730 30,470 2.96 2.96 2.87
336 TV2 81.7 71.1 76.4 76.4 0 0% 23,400 3,420 77.50 77.50 75.60
337 TVB 9.5 8.3 8.9 9.5 0.6 6.30% 601,420 9 9.50 8.80
338 TVS 11.2 9.7 10.5 10.6 0.2 1.44% 179,680 171,380 10.50 10.60 10.40
339 TVT 21.1 18.4 19.7 19.5 -0.2 -1.02% 60 19.50 20 19.50
340 TYA 15.5 13.5 14.5 15 0.5 3.45% 28,030 14.70 15 14.60
341 UDC 3.6 3.1 3.4 3.6 0.2 6.82% 269,260 3.40 3.60 3.40
342 UIC 41.2 35.9 38.5 38.4 -0.1 -0.26% 120 20 37.40 38.45 37.40
343 VAF 10.4 9.1 9.7 9.1 -0.7 -6.98% 20 10.40 10.40 9.06
344 VCB 88.3 76.9 82.6 83 0.4 0.48% 370,340 235,620 200,680 82.50 83.30 82.20
345 VCF 228.9 199.1 214 214 0 0% 0 214 214 214
346 VCI 23.8 20.7 22.2 22.4 0.2 0.68% 425,360 1,352,971 47,230 78,640 22.50 22.50 22.05
347 VDP 35.7 31.1 33.4 34.3 0.9 2.69% 1,010 33.50 34.30 33.50
348 VDS 6.4 5.6 6.0 5.8 -0.2 -4.01% 4,330 5.67 6 5.67
349 VFG 41.7 36.3 39 39 0 0% 50 39.50 39.50 38
350 VGC 22.4 19.5 20.9 20.5 -0.4 -1.91% 1,456,560 35,000 13,510 22,400 21.30 21.70 20.40
351 VHC 39.1 34.0 36.5 36.2 -0.3 -0.82% 316,900 66,500 42,580 37 37.20 36.20
352 VHM 82.2 71.6 76.9 77.8 0.9 1.17% 1,382,270 483,150 22,250 77 77.80 76.90
353 VIC 96.1 83.7 89.9 90.2 0.3 0.33% 163,320 95,000 71,000 67,460 90.90 91 89.90
354 VID 9.4 8.2 8.8 8.9 0.1 1.02% 13,800 8.80 9 8.65
355 VIP 5.7 5.0 5.4 5.5 0.1 1.87% 212,460 64,560 5.40 5.57 5.39
356 VIS 19.6 17.1 18.4 19 0.7 3.54% 300 19 19 19
357 VJC 115.4 100.4 107.9 108 0.1 0.09% 284,360 47,250 49,190 107.50 108.20 107.50
358 VMD 22 19.2 20.6 20.6 0 0% 0 20.60 20.60 20.60
359 VND 14.0 12.2 13.1 13 -0.1 -0.38% 268,380 12,100 47,940 13.10 13.10 12.90
360 VNE 4.8 4.2 4.5 4.8 0.2 5.09% 443,280 4.55 4.75 4.41
361 VNG 17.6 15.3 16.5 16.5 0 0% 247,620 3,040 16.45 16.55 16.30
362 VNL 16.5 14.4 15.4 16 0.6 3.90% 3,320 16 16 14.35
363 VNM 120.9 105.1 113 114.1 1.1 0.97% 729,290 60,000 494,070 390,820 113 114.20 112.80
364 VNS 10.8 9.4 10.1 10 -0.1 -0.99% 50,170 10.10 10.10 10
365 VOS 1.5 1.3 1.4 1.5 0.1 3.50% 92,450 1.49 1.50 1.43
366 VPB 23.0 20.0 21.5 21.3 -0.2 -0.70% 938,470 50,000 21.25 21.50 21.25
367 VPD 14.6 12.7 13.6 14.6 1.0 6.99% 6,880 13.70 14.55 13.70
368 VPG 12.9 11.3 12.1 12.9 0.8 6.20% 49,100 11.50 12.90 11.50
369 VPH 4.6 4.0 4.3 4.2 -0.0 -0.70% 46,270 4.29 4.29 4.13
370 VPI 43.9 38.2 41.1 41.3 0.3 0.61% 399,720 10 110,810 41.05 41.50 40.30
371 VPS 9.9 8.6 9.2 9.1 -0.1 -1.19% 20 9.21 9.21 9.10
372 VRC 7.2 6.2 6.7 6.8 0.1 1.19% 143,570 1,385,000 6.80 6.87 6.70
373 VRE 28 24.4 26.2 26.5 0.3 1.15% 2,328,550 1,568,430 678,890 26.20 26.65 26.20
374 VSC 29.3 25.5 27.4 27.5 0.1 0.37% 70,420 27,040 27.20 27.55 27.20
375 VSH 18.7 16.3 17.5 17.6 0.1 0.57% 17,010 11,500 10,000 17.50 17.60 17.20
376 VSI 24 20.9 22.5 21.1 -1.4 -6.24% 90 22.50 23 21.05
377 VTB 10.7 9.3 10 10.1 0.1 1% 20 10.25 10.25 10.10
378 VTO 8.3 7.2 7.8 7.8 0.0 0.52% 74,290 35,690 7.79 7.89 7.79
379 YBM 4.9 4.3 4.6 4.6 0 0% 3,150 4.30 4.59 4.27
380 YEG 57.1 49.7 53.4 53.6 0.2 0.37% 5,300 580 52 53.60 52


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