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 14.8 12.9 13.9 13.9 0 0% 2,075,940 514,000 460 61,350 13.90 14.10 13.70
2 AAM 12.8 11.2 12.0 12.0 0 0% 1,690 11.95 11.95 11.95
3 ABT 39.5 34.4 36.9 35 -1.9 -5.15% 780 35.50 35.50 35
4 ACC 20.9 18.2 19.5 19 -0.5 -2.56% 1,110 40 18.50 19 18.50
5 ACL 23 20 21.5 22 0.5 2.33% 53,350 9,110 20.50 22 20.10
6 ADS 12.7 11.1 11.9 11.4 -0.5 -3.80% 3,220 11.60 11.65 11.40
7 AGF 3.4 3 3.2 3.1 -0.2 -5.28% 2,000 3.05 3.05 3.05
8 AGM 10.5 9.1 9.8 9.8 0 0% 130 10 10 9.50
9 AGR 4.0 3.5 3.7 3.6 -0.1 -1.62% 236,420 3.65 3.70 3.52
10 AMD 1.9 1.7 1.8 1.8 0.1 3.37% 2,782,210 1.80 1.86 1.78
11 ANV 26.2 22.8 24.5 23.9 -0.6 -2.45% 252,070 500 34,760 24.45 24.60 23.85
12 APC 21.4 18.6 20 19.3 -0.7 -3.50% 11,510 20 20 19.20
13 APG 10.4 9.0 9.7 9.9 0.2 1.96% 519,290 11,880 9.70 9.89 9.60
14 ASM 6.7 5.9 6.3 6.3 -0.0 -0.48% 1,520,920 900 6.27 6.27 6.18
15 ASP 7.5 6.5 7.0 7.0 -0.0 -0.29% 8,210 6.94 7.03 6.94
16 AST 85.3 74.3 79.8 79 -0.8 -1% 65,690 35,070 53,240 79.80 82.20 77
17 ATG 0 0 1.0 1.0 -0.0 -3.03% 22,350 0.98 0.99 0.96
18 BBC 66.7 58.1 62.4 62.4 0 0% 0 62.40 62.40 62.40
19 BCE 7.3 6.3 6.8 6.8 0 0% 27,280 6.80 6.82 6.74
20 BCG 8.8 7.7 8.3 8.1 -0.2 -2.06% 1,164,100 3,903,000 8,680 8.25 8.31 8.07
21 BFC 15.6 13.6 14.6 14.7 0.1 0.34% 10,000 6,400 14.80 14.80 14.55
22 BHN 82.8 72 77.4 76.9 -0.5 -0.65% 42,240 1,270 32,820 76.70 77.40 75
23 BIC 27.8 24.2 26 25.6 -0.4 -1.54% 200 200 25.60 25.60 25.60
24 BID 42.2 36.7 39.4 39.7 0.3 0.76% 786,830 200,590 47,570 39.40 40.05 39
25 BMC 15.7 13.7 14.7 14.6 -0.1 -0.68% 1,930 14.20 14.60 14.20
26 BMI 27.7 24.1 25.9 25.7 -0.2 -0.77% 25,550 4,100 25.90 25.90 25.50
27 BMP 55.5 48.3 51.9 50.9 -1 -1.93% 111,360 294,023 3,300 39,850 51.80 52.10 50.20
28 BRC 10.3 8.9 9.6 9.6 0 0% 0 9.60 9.60 9.60
29 BSI 7.5 6.5 7 6.9 -0.1 -1.43% 20,400 7 7 6.90
30 BTP 13 11.3 12.2 12.1 -0.1 -0.41% 1,000 12.20 12.20 12
31 BTT 37 32.2 34.6 34.6 0 0% 0 34.60 34.60 34.60
32 BVH 73.2 63.8 68.5 66.7 -1.8 -2.63% 199,420 33,550 68,360 68.10 68.80 66.50
33 BWE 26 22.6 24.3 24.3 0 0% 90,740 27,960 24.05 24.30 24
34 C32 22.3 19.4 20.8 20.8 0 0% 10,920 5,710 21 21 20.80
35 C47 12.1 10.6 11.3 11.3 0 0% 15,140 186,180 11.30 11.85 11
36 CAV 60.9 53.1 57 57.5 0.5 0.88% 4,420 57 57.50 57
37 CCI 14.4 12.6 13.5 13.5 0 0% 20 12.60 13.50 12.60
38 CCL 7.8 6.8 7.3 7.3 0.0 0.14% 80,680 4,870 6.85 7.40 6.85
39 CDC 17.5 15.3 16.4 16.4 0 0% 0 16.40 16.40 16.40
40 CEE 16.1 14.0 15 15 0 0% 3,920 100,000 15 15 14.45
41 CHP 21.7 18.9 20.3 20.3 0 0% 9,450 20.25 20.30 20.25
42 CIG 2.3 2 2.2 2.3 0.1 6.51% 10 2.29 2.29 2.29
43 CII 24.6 21.4 23 22.7 -0.3 -1.30% 426,360 400,000 195,170 228,110 23.10 23.10 22.65
44 CLC 35.1 30.6 32.8 32.9 0.1 0.30% 2,670 70 32.80 34.15 32.80
45 CLG 4.2 3.6 3.9 3.9 0.0 0.26% 169,020 3.61 4.05 3.61
46 CLL 27.9 24.3 26.1 26.1 0 0% 0 26.05 26.05 26.05
47 CLW 20.1 17.5 18.8 20 1.2 6.38% 100 20 20 20
48 CMG 39.6 34.5 37 37.1 0.1 0.27% 21,400 4,960 4,790 37.50 37.50 36.60
49 CMV 11.5 10 10.8 10.8 0 0% 0 10.75 10.75 10.75
50 CMX 17.1 14.9 16.0 17.1 1.1 6.90% 92,090 10,390 17.05 17.05 17
51 CNG 24.6 21.4 23 23 0 0% 9,520 6,350 23 23.10 22.90
52 COM 57.7 50.3 54 54 0 0% 3,540 100 51.70 54 51.60
53 CRC 14.4 12.6 13.5 13.9 0.4 2.96% 46,410 13.50 13.90 13.50
54 CRE 25.7 22.4 24.1 24.1 0 0% 221,430 1,007,534 30,580 24.05 24.05 23.95
55 CSM 15.5 13.5 14.5 14.5 -0.1 -0.34% 5,220 14.15 14.45 14.15
56 CSV 22.6 19.7 21.1 21.0 -0.2 -0.71% 28,540 21 21.10 20.85
57 CTD 67.4 58.6 63 62.5 -0.5 -0.79% 93,620 5,790 3,380 62 63.20 62
58 CTF 24.3 21.2 22.7 23.3 0.6 2.64% 220,030 30,120 23.10 23.85 22.60
59 CTG 21.2 18.5 19.8 19.6 -0.2 -1.01% 3,746,930 60,790 265,550 19.50 20 19.50
60 CTI 23.9 20.8 22.3 22.2 -0.1 -0.45% 280,330 22.20 22.40 21.95
61 CTS 8.4 7.3 7.9 7.8 -0.1 -1.14% 17,460 2,000 7.90 7.90 7.51
62 CVT 21.9 19.1 20.5 20.2 -0.4 -1.71% 136,220 770 29,600 20.60 20.60 20.10
63 D2D 81.2 70.6 75.9 76.5 0.6 0.79% 284,070 9,630 15,080 73.10 76.50 72.30
64 DAG 6.9 6 6.5 6.5 0 0% 249,100 6.45 6.47 6.40
65 DAH 10.5 9.1 9.8 9.7 -0.1 -1.02% 1,468,110 22,620 9.75 9.90 9.50
66 DAT 18.7 16.3 17.5 17.5 0 0% 0 17.50 17.50 17.50
67 DBC 25.9 22.6 24.2 24.3 0.1 0.41% 121,110 1,455,990 2,620 63,640 24.20 24.40 23.80
68 DBD 62.1 54.1 58.1 57.7 -0.4 -0.69% 125,250 756,000 58.10 59.50 56
69 DCL 24.6 21.4 23 24.3 1.3 5.65% 85,370 750 23 24.30 23
70 DCM 7.3 6.3 6.8 6.8 0 0% 171,300 900 6.83 6.85 6.79
71 DGW 24.6 21.4 23 23.3 0.3 1.09% 791,830 51,700 4,400 22.95 23.40 22.35
72 DHA 34.8 30.3 32.5 32.1 -0.4 -1.23% 3,220 20 31.20 32.10 30.70
73 DHC 44.2 38.5 41.3 42 0.7 1.69% 347,870 39,700 4,420 41.40 42.50 41
74 DHG 100.5 87.5 94 94 0 0% 24,420 16,610 18,680 94.30 94.40 93.20
75 DHM 3.9 3.4 3.7 3.7 0 0% 7,680 3.42 3.67 3.42
76 DIC 2.3 2.0 2.2 2.2 -0.0 -0.92% 214,700 2.17 2.19 2.03
77 DIG 14.1 12.3 13.2 13 -0.2 -1.14% 455,030 3,000 2,000 13.10 13.25 13
78 DLG 1.6 1.4 1.5 1.5 0 0% 3,275,010 15,840 1.45 1.50 1.42
79 DMC 77 67 72 71.9 -0.1 -0.14% 10 10 71.90 71.90 71.90
80 DPG 45.7 39.8 42.7 43.5 0.8 1.87% 188,820 7,500 19,610 42.70 44.30 42.70
81 DPM 13.7 12.0 12.8 12.8 0 0% 325,510 43,000 67,750 12.80 13 12.65
82 DPR 43.8 38.1 40.9 42 1.1 2.69% 99,560 134,600 1,710 3,580 40.90 42 40.10
83 DQC 17.1 14.9 16 15.5 -0.5 -3.13% 8,130 530 15.50 16 15.50
84 DRC 23.9 20.8 22.3 22.8 0.5 2.24% 283,530 130,100 11,430 22.30 22.80 22.10
85 DRH 4.7 4.1 4.4 4.4 -0.1 -1.14% 99,910 160 10,740 4.34 4.55 4.34
86 DRL 58.3 50.7 54.5 54.3 -0.2 -0.37% 3,010 54.60 54.60 54.30
87 DSN 65.1 56.7 60.9 60.8 -0.1 -0.16% 2,960 60.30 60.80 60
88 DTA 6.4 5.6 6 6.0 -0.0 -0.67% 6,970 5.71 5.96 5.65
89 DTL 36 31.3 33.7 33.7 0 0% 0 33.65 33.65 33.65
90 DTT 14.4 12.6 13.5 13.5 0 0% 0 13.50 13.50 13.50
91 DVP 40.6 35.3 37.9 37.3 -0.7 -1.72% 16,890 10 14,180 37.90 37.90 37.20
92 DXG 15.0 13.1 14 13.8 -0.2 -1.43% 1,559,160 215,610 772,780 13.90 14.20 13.70
93 DXV 4.6 4 4.3 4.0 -0.3 -6.51% 8,160 4 4.03 4
94 E1VFVN30 15.7 13.6 14.7 14.5 -0.2 -1.02% 869,000 400,000 835,270 42,460 14.60 14.62 14.43
95 EIB 17.8 15.5 16.7 16.9 0.3 1.50% 86,130 1,520 16.85 17 16.45
96 ELC 5.9 5.1 5.5 5.5 0.0 0.36% 19,020 200 5.40 5.54 5.40
97 EMC 12.4 10.8 11.6 11.6 0 0% 0 11.55 11.55 11.55
98 EVE 11.6 10.1 10.9 10.8 -0.1 -0.46% 6,100 10.80 10.80 10.80
99 EVG 2.9 2.5 2.7 2.7 0 0% 631,150 2.68 2.71 2.63
100 FCM 7 6.1 6.6 6.5 -0.0 -0.15% 1,520 6.65 6.65 6.22
101 FCN 10.2 8.8 9.5 10 0.5 5.26% 433,440 12,430 9.44 10 9.44
102 FDC 13.1 11.4 12.2 12.2 0 0% 0 12.20 12.20 12.20
103 FIR 47.5 41.3 44.4 44 -0.4 -0.79% 54,140 44.20 44.30 44
104 FIT 5.6 4.9 5.3 5.6 0.4 6.82% 2,440,700 1,320 900 5.25 5.64 5.20
105 FLC 4.8 4.1 4.4 4.6 0.1 2.48% 6,594,280 20,000 342,030 4.44 4.63 4.38
106 FMC 29.1 25.3 27.2 26.9 -0.3 -0.92% 42,290 9,320 12,500 27.15 27.15 26.90
107 FPT 58.4 50.8 54.6 54.5 -0.1 -0.18% 1,619,120 850,000 15,270 54.20 55.20 53.30
108 FRT 29.6 25.8 27.7 27.4 -0.3 -1.08% 80,360 51,770 30,670 27.70 27.75 27.25
109 FTM 2.9 2.6 2.7 2.8 0.0 0.36% 135,490 2.70 2.79 2.69
110 FTS 13.2 11.5 12.3 12.5 0.2 1.63% 7,410 3,470 12.40 12.75 12.20
111 FUCTVGF1 12.7 11.1 11.9 11.9 0 0% 0 11.90 11.90 11.90
112 FUCTVGF2 11.9 10.4 11.1 11.1 0 0% 0 11.10 11.10 11.10
113 FUCVREIT 7.9 6.9 7.4 7.4 0 0% 0 7.39 7.39 7.39
114 FUESSV50 13.7 11.9 12.8 12.7 -0.1 -0.78% 130,700 1,380 12.83 12.83 12.70
115 GAB 11.5 10 10.8 10.7 -0.1 -0.47% 135,530 10.75 10.80 10.20
116 GAS 104.8 91.2 98 97.2 -0.8 -0.82% 299,980 22,440 67,100 98 98.80 97
117 GDT 34.8 30.3 32.6 32.4 -0.2 -0.46% 17,490 400 32.55 32.55 32
118 GEG 29.6 25.8 27.7 27.7 0 0% 499,100 27.70 27.80 27.60
119 GEX 21.4 18.6 20 20 0 0% 558,950 8,043,360 17,140 218,930 19.80 20 19.30
120 GIL 19.6 17.1 18.4 18.7 0.4 1.91% 7,220 300 18.70 18.85 18.70
121 GMC 21.8 19.0 20.4 20.3 -0.1 -0.25% 8,970 3,650 20.70 20.70 19
122 GMD 25.1 21.9 23.5 23.4 -0.2 -0.64% 179,350 23.30 23.50 23.10
123 GSP 12.1 10.6 11.3 11.4 0.1 0.44% 1,030 11.35 11.40 11.30
124 GTA 13.4 11.7 12.5 12.5 0 0% 0 12.50 12.50 12.50
125 GTN 22.4 19.5 20.9 21.7 0.8 3.83% 635,970 20,240 2,060 20.90 22.10 20.60
126 HAG 3.9 3.4 3.6 3.6 -0.0 -0.55% 1,481,270 16,440 161,000 3.65 3.66 3.61
127 HAH 13.3 11.6 12.4 12.2 -0.2 -1.61% 152,660 3,000 58,500 12.40 12.50 11.90
128 HAI 2.7 2.4 2.5 2.7 0.2 6.69% 5,274,260 224,680 153,450 2.55 2.71 2.44
129 HAP 3.6 3.1 3.3 3.3 -0.0 -0.30% 17,050 3.32 3.34 3.32
130 HAR 4.0 3.5 3.8 3.7 -0.1 -1.86% 259,800 17,560 3.77 3.77 3.64
131 HAS 7.8 6.8 7.3 7.3 0 0% 3,330 1,500 7.30 7.39 7.30
132 HAX 18.6 16.2 17.4 17.6 0.2 1.15% 240,070 63,130 20 17.20 17.75 17.20
133 HBC 12.3 10.7 11.5 11.4 -0.2 -1.30% 690,310 437,890 230 11.50 11.50 11.30
134 HCD 3.7 3.2 3.5 3.2 -0.2 -6.96% 2,121,680 300 3.22 3.37 3.21
135 HCM 24.8 21.6 23.2 23.2 0 0% 696,370 9,550 57,840 23.05 23.60 22.95
136 HDB 27.3 23.8 25.6 25.6 0 0% 1,045,380 100,640 401,800 25.55 25.80 25.30
137 HDC 23.6 20.6 22.1 21 -1.1 -4.76% 469,970 1,220 22.05 22.15 21
138 HDG 35.1 30.6 32.9 31.6 -1.3 -3.81% 403,550 25,000 4,990 24,380 31.70 32.80 31.60
139 HHS 3.5 3.0 3.2 3.2 -0.1 -1.86% 557,340 3.20 3.20 3.10
140 HID 2.3 2.0 2.2 2.2 0.0 1.85% 20,820 2.18 2.20 2.15
141 HII 10.7 9.3 10 10 0 0% 102,280 10 10.05 9.90
142 HMC 12.3 10.7 11.5 11.5 0 0% 160,900 520 39,430 11.40 12.25 11.35
143 HNG 15.6 13.6 14.6 14.5 -0.1 -0.69% 369,850 100,000 91,900 14.55 14.55 14.25
144 HOT 54.4 47.4 50.9 50.9 0 0% 0 50.90 50.90 50.90
145 HPG 24.6 21.4 23.0 23.5 0.5 2.18% 9,332,060 1,952,330 2,123,590 617,860 22.95 23.70 22.70
146 HPX 28.1 24.5 26.3 26.3 0 0% 286,910 26.25 26.30 26.15
147 HQC 1.1 0.9 1 1.0 -0.0 -2% 1,342,340 0.99 1 0.98
148 HRC 49.2 42.8 46 48 2 4.35% 352,450 100 42.80 49.20 42.80
149 HSG 8.4 7.3 7.9 8.0 0.2 2.04% 6,365,480 241,500 26,800 7.87 8.15 7.79
150 HSL 8.1 7.1 7.6 7.6 -0.0 -0.39% 65,770 7.60 7.65 7.52
151 HT1 15.6 13.6 14.6 15.0 0.4 2.75% 304,510 166,550 57,440 14.55 15 14.40
152 HTI 12.6 11 11.8 11.5 -0.4 -2.97% 520 11.50 11.60 11.45
153 HTL 19.7 17.2 18.4 18 -0.4 -2.17% 890 670 17.30 18.40 17.30
154 HTN 19.0 16.6 17.8 17.7 -0.1 -0.56% 39,800 17.70 17.70 17.55
155 HTT 1.3 1.1 1.2 1.2 0.0 1.67% 8,050 150 1.19 1.23 1.15
156 HTV 14.8 12.9 13.9 13.8 -0.1 -0.72% 200 30 13.05 13.75 13.05
157 HU1 8.6 7.4 8 8 0 0% 0 8 8 8
158 HU3 8.3 7.3 7.8 7.9 0.1 1.15% 2,000 7.80 7.89 7.80
159 HUB 20.5 17.9 19.2 19.2 0 0% 0 19.15 19.15 19.15
160 HVG 9.2 8.0 8.6 8.5 -0.1 -0.93% 1,289,720 25,630 13,330 8.58 8.58 8.10
161 HVH 19 16.6 17.8 17.6 -0.2 -1.12% 214,170 50,000 17.75 17.80 17.30
162 HVN 37.6 32.7 35.1 35.4 0.3 0.85% 520,910 378,910 10,780 35.10 35.45 34.50
163 HVX 4.1 3.5 3.8 3.8 0 0% 0 3.80 3.80 3.80
164 IBC 21.9 19.1 20.5 20.8 0.3 1.46% 125,290 170 20.50 20.80 20.40
165 IDI 5.5 4.8 5.2 5.1 -0.1 -1.94% 522,040 620 5.15 5.15 5.04
166 IJC 15.8 13.8 14.8 14.8 0 0% 347,560 75,410 72,520 14.80 15.10 14.55
167 ILB 18.1 15.8 17.0 17 0.1 0.29% 3,020 17 17 16.95
168 IMP 58.3 50.7 54.5 53.4 -1.1 -2.02% 25,480 54 54.30 53.40
169 ITA 3.2 2.8 3.0 3.0 -0.0 -0.33% 4,155,300 11,080,000 3 3.03 2.93
170 ITC 16.9 14.7 15.8 15.9 0.1 0.63% 2,100 15.80 15.90 15.80
171 ITD 11.1 9.7 10.4 10.2 -0.2 -1.92% 23,060 10.20 10.30 10.20
172 JVC 4.5 3.9 4.2 4.4 0.2 3.57% 540,590 20,650 4.20 4.38 4.17
173 KBC 16.4 14.3 15.3 14.6 -0.7 -4.58% 1,438,560 980,000 97,790 411,000 15.35 15.35 14.60
174 KDC 20.7 18.0 19.3 19.3 0 0% 66,580 2,900 6,690 19.10 19.40 18.90
175 KDH 28.2 24.6 26.4 26.6 0.2 0.57% 388,300 200,000 136,000 10,000 26.40 26.60 26.10
176 KHP 10.0 8.7 9.3 9.3 -0.0 -0.11% 1,120 10 9.79 9.79 9.30
177 KMR 2.8 2.4 2.6 2.6 -0.0 -0.77% 16,630 2.51 2.59 2.51
178 KOS 29.5 25.7 27.6 27.9 0.3 1.09% 176,700 27.70 28 27.30
179 KPF 26.6 23.2 24.9 23.2 -1.7 -6.83% 10 23.20 23.20 23.20
180 KSB 18.1 15.8 16.9 16.9 0 0% 399,130 300 16.70 16.90 16.60
181 L10 18.1 15.8 17.0 15.9 -1.1 -6.49% 280 15.80 18.10 15.80
182 LAF 10.4 9.0 9.7 9.1 -0.6 -6.19% 120 9.10 9.10 9.10
183 LBM 31.6 27.5 29.6 29.6 0 0% 20 20 29.55 29.55 29.55
184 LCG 8.9 7.8 8.3 8 -0.3 -4.08% 469,140 5,000 85,870 8.30 8.34 8
185 LCM 0 0 0.9 0.8 -0.0 -4.60% 174,010 0.86 0.86 0.81
186 LDG 9.1 7.9 8.5 8.5 0 0% 938,550 315,000 49,350 8.50 8.70 8.37
187 LEC 18.2 15.9 17 17 0 0% 0 17 17 17
188 LGC 41.7 36.3 39 39 0 0% 0 39 39 39
189 LGL 9.2 8 8.6 8.9 0.3 3.49% 1,400 8.96 8.96 8.89
190 LHG 16.3 14.2 15.3 15.3 0.1 0.33% 111,730 15.25 15.30 15.20
191 LIX 47.5 41.3 44.4 44.1 -0.3 -0.68% 19,130 10 43.10 44.10 43
192 LM8 23 20 21.5 21.5 0 0% 0 21.50 21.50 21.50
193 LMH 13.5 11.8 12.6 12.6 -0.1 -0.40% 16,650 12.55 12.60 12.55
194 LSS 4.8 4.1 4.4 4.6 0.2 3.38% 16,180 4.50 4.59 4.30
195 MBB 22.9 20.0 21.4 21.6 0.2 0.70% 3,265,060 3,804,042 21.40 21.70 21.10
196 MCG 2.0 1.8 1.9 1.9 -0.0 -2.09% 42,410 1.90 1.90 1.80
197 MCP 15.2 13.3 14.2 15.2 1.0 6.69% 4,020 13.35 15.15 13.35
198 MDG 11.3 9.9 10.6 10.6 0 0% 0 10.60 10.60 10.60
199 MHC 3.7 3.2 3.5 3.4 -0.0 -0.29% 4,500 3.30 3.44 3.21
200 MSH 58.1 50.5 54.3 54.3 0 0% 50,090 510 17,400 54.70 55.50 54
201 MSN 73.8 64.2 69 64.2 -4.8 -6.96% 2,271,640 1,130,000 58,510 1,276,720 68.70 69.10 64.20
202 MWG 115.9 100.9 108.4 109.2 0.8 0.74% 593,720 100,000 160 108 109.40 106.80
203 NAF 24.3 21.2 22.7 22.8 0.1 0.44% 50,480 22.80 23 22.75
204 NAV 12.9 11.3 12.1 12.9 0.8 6.64% 5,940 12.85 12.85 12.85
205 NBB 22.1 19.3 20.7 20.7 0 0% 8,380 300,000 20.50 20.75 20.50
206 NCT 75.5 65.7 70.6 70.5 -0.1 -0.14% 3,580 70.50 70.90 70.50
207 NKG 6.5 5.7 6.1 6.2 0.1 1.64% 163,290 5,240 6.15 6.35 6.12
208 NLG 29.6 25.8 27.7 27.5 -0.2 -0.54% 213,190 60 27.65 27.65 27.30
209 NNC 50.6 44.1 47.4 47.1 -0.3 -0.53% 3,140 1,200 47.20 47.30 47
210 NSC 90.8 79 84.9 89.5 4.6 5.42% 30 30 87.20 89.50 87.20
211 NT2 24.1 21.0 22.5 22.6 0.1 0.22% 529,280 870,000 405,000 335,040 22.40 22.80 22.20
212 NTL 23.8 20.7 22.3 22.7 0.4 1.80% 181,350 6,160 55,490 22.30 23.50 22.20
213 NVL 60 52.2 56.1 56.2 0.1 0.18% 308,070 250,000 590 97,270 55.70 56.20 55.50
214 NVT 8.0 7.0 7.5 7.5 0 0% 2,600 7.80 7.80 7.50
215 OGC 3.9 3.4 3.7 3.6 -0.1 -3.53% 603,940 500,000 1,300 3.60 3.63 3.50
216 OPC 48.2 41.9 45 42.7 -2.3 -5.11% 20 42.70 42.70 42.70
217 PAC 28.7 25 26.9 27.1 0.2 0.74% 32,000 600 26.90 27.20 26.85
218 PAN 30.0 26.1 28 28 0 0% 52,630 2,000 28.30 28.30 27
219 PC1 18.7 16.3 17.5 17.7 0.2 0.86% 153,640 13,640 820 17.60 17.80 17.40
220 PDN 69.5 60.5 65 65 0 0% 0 65 65 65
221 PDR 27.8 24.2 26 26.4 0.4 1.54% 1,017,780 30,920 37,400 26 26.65 25.85
222 PET 8.2 7.1 7.6 7.7 0.1 0.79% 26,910 60 7.60 7.70 7.60
223 PGC 14.8 12.9 13.8 13.8 0 0% 29,250 6,000 27,620 13.70 13.80 13.50
224 PGD 38.3 33.3 35.8 36.8 1 2.79% 153,480 34.50 37.45 34.50
225 PGI 17.2 15 16.1 15.5 -0.6 -3.73% 4,000 4,000 16 16 15.50
226 PHC 12.1 10.6 11.3 11.4 0.1 0.44% 151,450 890 11 11.65 11
227 PHR 57.7 50.3 54 54.6 0.6 1.11% 862,410 12,540 35,420 52.40 55.50 52
228 PIT 3.6 3.1 3.4 3.5 0.1 3.86% 220 3.60 3.60 3.50
229 PJT 12.0 10.5 11.2 11.1 -0.1 -0.89% 20 11.25 11.25 11.10
230 PLP 10.7 9.3 10.0 10.0 0 0% 11,160 530 9.97 9.97 9.28
231 PLX 60.6 52.8 56.7 55.9 -0.8 -1.41% 225,720 2,090 78,390 56.70 56.70 55.90
232 PME 54.5 47.5 51 53 2 3.92% 2,930 51 53 51
233 PMG 21.4 18.6 20 19.2 -0.8 -4% 3,990 2,000,000 19.40 19.40 19.20
234 PNC 12.8 11.2 12 12.5 0.5 4.17% 110 12.50 12.50 12.50
235 PNJ 85.6 74.4 80 81 1 1.25% 434,760 1,046,666 79 81 78.50
236 POM 6.4 5.6 6 6 0 0% 50 6 6 6
237 POW 13.5 11.8 12.6 12.4 -0.2 -1.59% 2,078,100 192,810 465,870 12.50 12.60 12.30
238 PPC 30.1 26.2 28.1 27.3 -0.8 -2.85% 331,140 60,240 89,640 28.35 28.40 27.25
239 PTB 78.5 68.3 73.4 72.8 -0.6 -0.82% 76,270 29,780 15,390 73.40 74 72.50
240 PTC 6.7 5.9 6.3 6.3 0 0% 0 6.30 6.30 6.30
241 PTL 4.4 3.8 4.1 4.4 0.3 6.81% 39,660 4.39 4.39 4.39
242 PVD 16.1 14 15.1 14.9 -0.2 -1.33% 1,934,620 490,000 350 551,940 14.90 15.20 14.70
243 PVT 18.4 16.0 17.2 16.7 -0.5 -2.62% 821,770 100,000 321,800 548,800 17 17.15 16.60
244 PXI 2.4 2.1 2.2 2.4 0.2 6.70% 71,940 2.25 2.39 2.25
245 PXS 6.3 5.5 5.9 5.7 -0.2 -4.05% 9,830 5.66 5.92 5.66
246 PXT 1.8 1.6 1.7 1.6 -0.1 -6.55% 1,060 1.57 1.57 1.57
247 QBS 3.1 2.7 2.9 2.9 0 0% 50,660 2.90 2.92 2.89
248 QCG 4.6 4 4.3 4.3 -0.1 -1.16% 202,610 4,000 4.30 4.30 4.19
249 RAL 77 67 72 71.5 -0.5 -0.69% 4,110 20 1,840 72.70 72.70 71.50
250 RDP 8.7 7.5 8.1 7.5 -0.6 -6.91% 50 8 8 7.54
251 REE 38.3 33.3 35.8 35.7 -0.1 -0.28% 761,300 35.75 36.25 35.30
252 RIC 6.0 5.2 5.6 6.0 0.3 6.04% 320 5.24 5.97 5.24
253 ROS 26.2 22.8 24.5 24.5 0 0% 32,299,030 150,630 1,153,500 23.95 24.50 23.95
254 S4A 30.0 26.1 28 27.5 -0.5 -1.79% 1,500 28 28 27.50
255 SAB 245 213 229 229.1 0.1 0.04% 21,660 125,000 7,750 12,730 230 230.50 228
256 SAM 8.6 7.5 8.1 8.1 0 0% 71,510 8,350 7.90 8.08 7.90
257 SAV 9.6 8.4 9 9.2 0.2 2.22% 300 9.20 9.20 9.20
258 SBA 16.2 14.1 15.1 15.1 0 0% 19,880 15 15.10 15
259 SBT 19.8 17.3 18.6 18.5 -0.1 -0.27% 1,239,670 2,039,000 410 149,770 18.55 18.55 18.10
260 SBV 8.0 7.0 7.5 8.0 0.5 6.40% 120 8 8 7.98
261 SC5 25.4 22.1 23.8 23.8 0 0% 20 23.70 23.75 23.70
262 SCD 29.4 25.6 27.5 27.5 0 0% 2,560 2,560 27.50 27.50 27.50
263 SCR 6.0 5.2 5.6 5.7 0.1 1.60% 1,437,890 20,020 5,810 5.73 5.75 5.62
264 SCS 148.7 129.3 139 139 0 0% 1,010 58,140 630 370 137.60 139.50 137.60
265 SFC 26.9 23.4 25.1 23.4 -1.7 -6.77% 280 23.40 24.70 23.40
266 SFG 6.9 6 6.5 6.4 -0.1 -0.78% 34,460 6.78 6.78 6.01
267 SFI 25.0 21.8 23.4 22.6 -0.8 -3.21% 5,260 120 5,000 22.50 23 22.50
268 SGN 85.9 74.7 80.3 81 0.7 0.87% 1,010 370 80.50 83.40 80.30
269 SGR 19 16.6 17.8 17.3 -0.5 -2.81% 250 16.60 17.30 16.60
270 SGT 5.9 5.1 5.5 5.1 -0.4 -6.95% 1,270 5.40 5.60 5.09
271 SHA 4.7 4.1 4.4 4.5 0.1 1.81% 14,660 4.40 4.49 4.30
272 SHI 9.5 8.3 8.9 8.9 0.0 0.45% 231,360 776,300 8.94 8.94 8.89
273 SHP 24.1 21 22.6 23.3 0.8 3.33% 10 23.30 23.30 23.30
274 SII 19.3 16.8 18 18 0 0% 0 18 18 18
275 SJD 22.6 19.7 21.2 21.1 -0.1 -0.24% 93,540 21 21.20 20.90
276 SJF 2.4 2.1 2.2 2.2 -0.0 -1.79% 439,030 2.29 2.29 2.19
277 SJS 17.2 15 16.1 16.1 0 0% 188,290 48,850 16 16.30 15.10
278 SKG 11.8 10.3 11.1 11.1 0 0% 18,260 11 11.10 10.95
279 SMA 13.9 12.1 13 13.9 0.9 6.92% 157,150 13.90 13.90 12.40
280 SMB 41.6 36.2 38.9 38.8 -0.1 -0.26% 20,470 7,390 38.30 38.90 38.30
281 SMC 11.3 9.8 10.6 10.6 0.1 0.47% 280 10.40 10.60 10.40
282 SPM 12.8 11.2 12 12.4 0.4 3.33% 40 12.40 12.40 12.40
283 SRC 20.2 17.6 18.9 19.0 0.1 0.26% 3,650 18.30 18.95 18.05
284 SRF 15.2 13.3 14.2 14.7 0.5 3.52% 130 14.70 14.70 14.70
285 SSC 68.3 59.5 63.9 63.9 0 0% 0 63.90 63.90 63.90
286 SSI 20.9 18.2 19.5 19.3 -0.2 -1.03% 1,208,130 96,320 45,400 19.25 19.60 19.25
287 ST8 18.0 15.7 16.8 18.0 1.2 6.85% 10 17.95 17.95 17.95
288 STB 10.7 9.3 10 9.8 -0.3 -2.50% 3,603,780 2,920 1,075,430 10 10.05 9.75
289 STG 15.5 13.5 14.5 13.9 -0.6 -4.14% 7,630 13.90 13.90 13.60
290 STK 18.5 16.1 17.3 16.3 -1.1 -6.07% 58,880 1,150 49,090 17.15 17.60 16.10
291 SVC 42.8 37.2 40 40 0 0% 30 40 40 40
292 SVI 67.7 58.9 63.3 59.1 -4.2 -6.64% 50 59.10 59.10 59.10
293 SVT 8.6 7.5 8.0 8.0 0 0% 0 8.01 8.01 8.01
294 SZC 17.7 15.4 16.5 16.4 -0.1 -0.61% 107,990 16.30 16.60 16
295 SZL 46.2 40.2 43.2 44 0.8 1.85% 74,130 2,930 700 42.30 44.40 42.10
296 TAC 25.5 22.2 23.8 23.8 0 0% 60 23.70 23.80 23.70
297 TBC 26.5 23.1 24.8 24.3 -0.5 -2.02% 630 24.50 24.50 24.30
298 TCB 24.3 21.2 22.7 22.6 -0.2 -0.66% 1,530,470 5,578,180 22.70 22.75 22.35
299 TCD 10.9 9.5 10.2 10.8 0.6 5.88% 14,790 9.99 10.80 9.51
300 TCH 30.0 26.1 28 28.9 0.9 3.21% 3,145,480 67,560 1,360 27.90 28.95 27.60
301 TCL 30.4 26.5 28.5 28.5 0 0% 10,750 50 28.40 28.85 27.85
302 TCM 20.8 18.1 19.5 19.3 -0.2 -1.03% 277,580 19.35 19.50 19
303 TCO 14.0 12.2 13.1 13.0 -0.1 -0.77% 120 13.85 13.85 12.15
304 TCR 2.4 2.1 2.2 2.1 -0.1 -6.31% 5,530 2.11 2.33 2.07
305 TCT 47.6 41.4 44.5 43 -1.5 -3.26% 850 45.35 45.35 43
306 TDC 8.9 7.7 8.3 8.2 -0.1 -0.96% 8,600 8.22 8.29 8.22
307 TDG 2.0 1.7 1.9 1.8 -0.0 -1.08% 131,370 2,000 1.86 1.86 1.83
308 TDH 10.3 9 9.7 9.7 -0.0 -0.21% 698,250 1,700 5,240 9.71 9.76 9.65
309 TDM 28.4 24.7 26.5 26.5 0 0% 48,490 26.55 26.60 26.20
310 TDW 25.1 21.9 23.5 24 0.5 2.13% 110 24 24 24
311 TEG 6.0 5.2 5.6 5.7 0.1 1.07% 2,300 1,500 5.60 5.68 5.30
312 TGG 1.9 1.7 1.8 1.9 0.1 6.70% 549,890 1.79 1.91 1.79
313 THG 46 40 43 42.9 -0.1 -0.23% 1,990 42 42.90 42
314 THI 30.5 26.6 28.5 28.5 0 0% 0 28.50 28.50 28.50
315 TIP 23.4 20.4 21.9 20.7 -1.2 -5.48% 13,450 21.90 21.90 20.70
316 TIX 31 27 29 31 2 6.90% 10 31 31 31
317 TLD 4.8 4.2 4.5 4.5 -0.0 -0.45% 188,640 4.47 4.50 4.45
318 TLG 43.1 37.5 40.3 40 -0.3 -0.74% 15,280 1,500 10,950 40 40 39.50
319 TLH 4.6 4.0 4.3 4.3 0.0 0.47% 11,150 4.28 4.32 4.21
320 TMP 38.0 33.1 35.5 35.5 0 0% 0 35.50 35.50 35.50
321 TMS 30.4 26.5 28.4 28.3 -0.1 -0.35% 2,630 28.40 28.50 28.30
322 TMT 4.9 4.2 4.6 4.8 0.2 5.27% 2,020 4.86 4.86 4.50
323 TN1 65.2 56.8 61 60.5 -0.5 -0.82% 1,000 60.30 60.50 60.30
324 TNA 25 21.8 23.4 23.7 0.3 1.28% 776,000 39,790 23.30 23.90 23
325 TNC 16.1 14.0 15 15 0 0% 0 15 15 15
326 TNI 11.4 9.9 10.7 10.7 0 0% 372,770 10 10.65 10.80 10.45
327 TNT 1.8 1.6 1.7 1.7 0.0 0.60% 105,120 1.67 1.68 1.60
328 TPB 23.4 20.4 21.9 21.8 -0.1 -0.46% 229,250 21.85 21.85 21.60
329 TPC 11.2 9.7 10.5 10.5 0 0% 0 10.45 10.45 10.45
330 TRA 66.3 57.7 62 61 -1 -1.61% 27,090 360 19,130 60 62.90 60
331 TRC 41.2 35.9 38.5 38.8 0.3 0.78% 2,980 38.50 38.80 38.50
332 TS4 4.3 3.7 4.0 3.8 -0.2 -4.26% 26,610 4.25 4.26 3.72
333 TSC 2.7 2.4 2.6 2.7 0.1 3.92% 1,364,540 21,170 38,880 2.52 2.72 2.39
334 TTB 7.3 6.3 6.8 6.3 -0.5 -6.90% 16,000 20,000 6.34 6.34 6.34
335 TTE 16.8 14.7 15.7 15.7 0 0% 0 15.70 15.70 15.70
336 TTF 3.0 2.6 2.8 2.8 0.0 0.36% 707,200 2.79 2.83 2.78
337 TV2 88 76.6 82.3 82 -0.3 -0.36% 23,460 83.30 84.50 82
338 TVB 13.3 11.6 12.5 12.5 0.1 0.40% 77,250 500 12.40 12.70 12.35
339 TVS 13.3 11.6 12.4 12.3 -0.2 -1.21% 15,000 12.20 12.25 12.20
340 TVT 23.5 20.5 22.0 22.0 0 0% 5,080 21.95 22.50 21.95
341 TYA 14.7 12.8 13.7 13.7 0 0% 32,360 13.50 13.70 13.30
342 UDC 4.9 4.2 4.6 4.5 -0.1 -1.10% 1,010 4.24 4.50 4.24
343 UIC 40.7 35.4 38 36.5 -1.5 -3.95% 5,730 180 4,850 38.50 38.50 36.50
344 VAF 10.3 9.0 9.7 9.7 0 0% 0 9.66 9.66 9.66
345 VCB 89.3 77.7 83.5 82 -1.5 -1.80% 635,370 72,970 232,410 83 84.10 82
346 VCF 196.9 171.3 184.1 184.5 0.4 0.22% 230 100 184 184.50 184
347 VCI 35.7 31.1 33.4 33.2 -0.2 -0.60% 8,580 580 33 33.40 32.70
348 VDP 33.3 29 31.2 31 -0.2 -0.48% 900 31.05 31.05 31
349 VDS 8.5 7.4 7.9 7.4 -0.5 -6.33% 860 7.35 7.70 7.35
350 VFG 44.9 39.1 42 40.4 -1.7 -3.93% 40 43.50 43.50 40.35
351 VGC 19.7 17.2 18.4 18.4 -0.1 -0.27% 232,280 124,250 68,760 18.45 18.45 18.25
352 VHC 84.5 73.5 79 79 0 0% 107,710 69,220 31,310 80 80 78.60
353 VHM 98.3 85.5 91.9 91.8 -0.1 -0.11% 3,357,960 30,564,000 259,470 933,010 91.20 92.30 89.50
354 VIC 123 107 115 115 0 0% 300,130 575,000 75,870 109,230 115 116.30 114.20
355 VID 4.2 3.7 3.9 4.0 0.0 0.76% 8,790 3.71 4 3.71
356 VIP 5.1 4.4 4.8 5 0.2 4.82% 3,310 4.75 5 4.75
357 VIS 27.1 23.6 25.3 25.3 0 0% 500 200 25.30 25.40 25.30
358 VJC 156.3 135.9 146.1 145.4 -0.7 -0.48% 492,220 72,780 89,850 145.80 145.80 145
359 VMD 24.3 21.2 22.7 22.7 0 0% 0 22.70 22.70 22.70
360 VND 14.8 12.9 13.9 13.8 -0.1 -0.36% 127,490 380 8,000 13.85 13.85 13.65
361 VNE 3.8 3.3 3.5 3.5 0 0% 43,540 3.41 3.56 3.41
362 VNG 22.8 19.9 21.3 22 0.7 3.29% 338,950 365,000 2,320 21.30 22 21
363 VNL 16.2 14.1 15.1 14.2 -1.0 -6.29% 40 15 16.10 14.05
364 VNM 126.5 110.1 118.3 116.4 -1.9 -1.61% 1,422,610 321,230 169,150 794,390 117.80 117.80 116.10
365 VNS 13.9 12.1 13 13 0 0% 204,400 7,090 198,270 13 13 12.10
366 VOS 1.8 1.5 1.7 1.7 0.0 1.21% 20,470 1.67 1.67 1.60
367 VPB 20.9 18.2 19.5 18.7 -0.8 -4.10% 1,407,780 1,690,010 19.25 19.45 18.70
368 VPD 17.8 15.5 16.6 16.6 0 0% 2,020 16.85 16.85 16.60
369 VPG 24.6 21.4 23 23 0 0% 90,100 23 23.10 23
370 VPH 4.5 4.0 4.3 4.2 -0.1 -1.18% 12,600 4.34 4.34 4.13
371 VPI 44.9 39.1 42 41 -1 -2.38% 307,410 376,300 28,000 42 42.20 40.95
372 VPK 2.1 1.9 2 2 0 0% 60 2 2 2
373 VPS 12.2 10.7 11.4 12 0.6 5.26% 510 12 12 12
374 VRC 24.8 21.6 23.2 23 -0.2 -0.86% 968,930 160,000 6,610 23.10 23.20 22.80
375 VRE 36.4 31.7 34 34 0 0% 4,599,360 1,112,720 669,350 367,850 33.65 34.20 33.50
376 VSC 25.5 22.2 23.8 23.7 -0.2 -0.63% 96,150 10,600 29,880 23.85 23.85 23.45
377 VSH 23.5 20.5 22 21.7 -0.3 -1.36% 4,460 600 22 22 21.70
378 VSI 25.6 22.3 23.9 23.8 -0.1 -0.42% 1,140 22.50 23.80 22.50
379 VTB 15.0 13.1 14 13.8 -0.3 -1.79% 140 20 14.35 14.35 13.15
380 VTO 8.1 7.1 7.6 7.5 -0.1 -1.19% 8,430 1,820 7.47 7.50 7.40
381 YBM 5.2 4.6 4.9 4.6 -0.3 -6.94% 460 4.56 4.56 4.56
382 YEG 46.5 40.5 43.5 42 -1.5 -3.45% 18,540 1,430 1,150 42.80 42.80 41.95


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