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 12.4 10.8 11.6 11.5 -0.1 -0.43% 997,440 1,250 11.50 11.60 11.40
2 AAM 11.2 9.8 10.5 10.5 0 0% 1,400 10.90 11.20 10.50
3 ABS 12.0 10.5 11.2 11.8 0.6 4.91% 200,510 11.20 11.95 11.20
4 ABT 34.3 29.9 32.1 30.6 -1.5 -4.67% 10 30.60 30.60 30.60
5 ACC 17.4 15.2 16.3 16.3 0 0% 14,490 50 2,500 16.45 16.45 16
6 ACL 15.1 13.2 14.2 15.1 1.0 6.71% 374,680 600 15 15.10 14.70
7 ADS 9.8 8.5 9.1 9.0 -0.1 -1.31% 23,020 9.11 9.28 8.85
8 AGG 28.6 24.9 26.7 26.8 0.1 0.37% 379,790 1,300,000 26.70 26.80 26.60
9 AGM 11.9 10.4 11.2 11.1 -0.1 -0.45% 9,400 11.15 11.20 10.95
10 AGR 3.5 3.0 3.2 3.5 0.2 6.81% 1,863,200 8,050 3.22 3.45 3.10
11 AMD 2.7 2.4 2.5 2.4 -0.1 -3.94% 2,804,710 83,000 50,000 2.49 2.54 2.43
12 ANV 16.9 14.7 15.8 15.7 -0.1 -0.32% 55,690 100 15.80 15.80 15.50
13 APC 19.5 17.0 18.2 18 -0.2 -1.10% 13,200 18.25 18.30 18
14 APG 12.8 11.2 12 12.3 0.3 2.50% 1,081,550 150,000 22,000 100 11.90 12.80 11.90
15 APH 69.5 60.5 65 67.9 2.9 4.46% 525,700 500 100 65 68 63.50
16 ASM 5.7 5.0 5.4 5.4 0.1 1.12% 1,435,960 52,950 5.36 5.49 5.27
17 ASP 5.3 4.6 4.9 5.1 0.2 3.45% 16,330 5 5.10 4.91
18 AST 47.6 41.4 44.5 43.7 -0.8 -1.80% 66,220 570 850 44.50 44.50 43.70
19 ATG 0 0 0.7 0.7 -0.0 -5.71% 53,140 770 0.73 0.73 0.66
20 BBC 47.4 41.2 44.3 44.2 -0.1 -0.23% 2,460 44.30 44.40 44.20
21 BCE 8.5 7.4 7.9 8.0 0.1 0.76% 36,510 7.91 7.99 7.80
22 BCG 6.8 5.9 6.3 6.5 0.2 2.52% 529,660 190,880 61,110 6.39 6.60 6.29
23 BCM 34 25.2 29.3 28.9 -0.4 -1.37% 27,760 100 29.60 29.70 28.90
24 BFC 13.1 11.4 12.2 12.2 0 0% 292,650 10,920 16,780 12.20 12.25 12.05
25 BHN 52.4 45.6 49 49.8 0.8 1.63% 2,280 900 48.70 49.90 48.70
26 BIC 18.7 16.3 17.5 18 0.6 3.15% 71,500 19,420 20,000 17.70 18 17.30
27 BID 41.5 36.1 38.8 38.3 -0.5 -1.29% 597,260 14,180 21,670 38.65 38.90 38.20
28 BMC 10.6 9.2 9.9 9.8 -0.1 -1.01% 8,800 2,340 400 9.90 9.90 9.70
29 BMI 22.3 19.4 20.8 22 1.2 5.77% 310,010 14,180 20,400 21 22.20 20.75
30 BMP 55.1 47.9 51.5 51.3 -0.2 -0.39% 108,400 31,630 9,170 51.50 52.30 51
31 BRC 10.9 9.5 10.2 10 -0.2 -1.96% 490 490 10 10 10
32 BSI 8.2 7.2 7.7 7.7 0 0% 51,710 7.99 7.99 7.70
33 BTP 15.8 13.8 14.8 14.8 0 0% 5,490 14.65 14.85 14.60
34 BTT 39.7 34.6 37.1 37 -0.1 -0.27% 2,800 37 37 37
35 BVH 49.2 42.8 46 45.4 -0.7 -1.41% 446,440 51,620 6,070 45.95 45.95 45.15
36 BWE 27.3 23.8 25.5 25.3 -0.2 -0.78% 101,370 4,470 300 25.50 25.50 25.15
37 C32 24.9 21.7 23.3 24.2 0.9 3.65% 391,460 63,720 23.60 24.60 23.40
38 C47 10.3 8.9 9.6 9.3 -0.3 -2.71% 40,410 9.60 9.60 9.30
39 CAV 69.5 60.5 65 65.5 0.5 0.77% 80 50 65 65.50 65
40 CCI 15.4 13.4 14.4 14.4 0 0% 12,160 14.35 14.40 14.35
41 CCL 7.3 6.4 6.8 6.8 -0.1 -0.88% 133,930 6.83 6.89 6.75
42 CDC 27 23.5 25.3 27 1.8 6.93% 790 27 27 25.20
43 CEE 15.4 13.4 14.4 14.7 0.3 2.08% 10 14.70 14.70 14.70
44 CHP 19.6 17.1 18.4 18.6 0.2 1.09% 4,130 18.35 18.60 18.35
45 CIG 2.1 1.9 2.0 1.9 -0.1 -6.53% 9,910 1.86 1.96 1.86
46 CII 18.9 16.5 17.7 17.4 -0.4 -1.98% 978,410 3,620 447,720 17.65 17.70 17.25
47 CKG 10.9 9.5 10.2 10.2 -0.1 -0.49% 166,930 9.90 10.25 9.90
48 CLC 27.5 24.0 25.7 25.6 -0.1 -0.39% 3,850 25.80 25.80 25.50
49 CLG 1.4 1.2 1.3 1.2 -0.1 -5.47% 54,040 1.22 1.27 1.20
50 CLL 29.1 25.3 27.2 27 -0.2 -0.74% 10 27 27 27
51 CLW 26.1 22.7 24.4 24.4 0 0% 0 24.35 24.35 24.35
52 CMG 32.7 28.5 30.6 30.5 -0.1 -0.33% 24,310 9,200 30.60 31.20 30.50
53 CMV 13.1 11.4 12.3 12.9 0.6 4.90% 30 13 13 12.85
54 CMX 16.3 14.2 15.2 15.1 -0.2 -0.99% 267,820 10,180 15.20 15.20 14.90
55 CNG 20.8 18.1 19.5 19.8 0.4 1.80% 5,540 19.45 19.80 19.40
56 COM 53.5 46.5 50 51 1 2% 30 50 51 50
57 CRC 13.1 11.4 12.2 12.0 -0.3 -2.05% 97,090 12.20 12.20 11.95
58 CRE 20.4 17.8 19.1 19.7 0.6 3.14% 1,251,780 20,460 19.05 19.90 19
59 CSM 15.9 13.9 14.9 15.2 0.3 1.68% 98,320 21,470 14.70 15.15 14.70
60 CSV 22.5 19.6 21.1 21.1 0 0% 90,520 60,250 43,950 21.05 21.35 20.90
61 CTD 81.9 71.3 76.6 76.5 -0.1 -0.13% 686,550 60,000 241,220 62,590 76.60 77.90 75.40
62 CTF 23.1 20.1 21.6 21.8 0.2 0.69% 203,350 250,550 8,580 21.70 21.75 21
63 CTG 24.2 21.1 22.7 22.4 -0.3 -1.10% 2,859,860 70,000 2,500 2,890 22.65 22.80 22.35
64 CTI 13.2 11.5 12.3 12.1 -0.3 -2.03% 477,340 12.20 12.20 11.95
65 CTS 6.8 6.0 6.4 6.4 0.0 0.16% 165,780 25,000 25,000 6.40 6.50 6.40
66 CVT 20.8 18.1 19.5 19.4 -0.1 -0.26% 457,080 71,940 19.50 19.60 19.20
67 D2D 60.1 52.3 56.2 55.7 -0.5 -0.89% 142,020 5,250 56.20 56.30 55.50
68 DAG 6.2 5.4 5.8 5.8 0 0% 85,430 5.80 5.80 5.70
69 DAH 5.5 4.8 5.2 4.9 -0.3 -5.83% 3,491,960 11,340 123,590 5.20 5.28 4.79
70 DAT 70.4 61.2 65.8 70.4 4.6 6.99% 220 70.40 70.40 70.40
71 DBC 51.1 44.5 47.8 47.5 -0.3 -0.63% 1,777,920 4,210 6,100 47.70 48.25 47.20
72 DBD 50.7 44.1 47.4 46.9 -0.5 -1.05% 33,650 540,000 600 47.40 47.40 46.30
73 DCL 21.1 18.4 19.8 19.7 -0.1 -0.25% 31,730 23,650 19.70 19.85 19.20
74 DCM 8.9 7.7 8.3 8.2 -0.1 -1.56% 1,163,100 12,450 2,440 8.32 8.32 8.19
75 DGC 40.4 35.2 37.8 37.6 -0.2 -0.53% 537,190 4,400 37.50 38 37.40
76 DGW 45.8 39.9 42.9 42.9 0 0% 501,560 4,800 6,880 42.40 43.35 41.90
77 DHA 35.0 30.5 32.7 34.1 1.4 4.28% 180,950 100 32.90 34.95 32.90
78 DHC 47.5 41.3 44.4 45 0.6 1.35% 1,335,300 120,000 84,840 66,850 44.80 45.30 43.80
79 DHG 103.7 90.3 97 96.9 -0.1 -0.10% 11,800 6,220 2,040 96 97 95.40
80 DHM 8.4 7.3 7.9 7.9 0.0 0.51% 100 7.98 7.98 7.80
81 DIG 13.5 11.8 12.6 12.3 -0.3 -2.38% 713,030 150,000 3,000 12.55 12.60 12.30
82 DLG 1.4 1.2 1.3 1.3 -0.0 -2.26% 2,651,430 117,720 1.31 1.33 1.29
83 DMC 52.3 45.5 48.9 50.3 1.4 2.86% 103,780 2,890 500 49 50.60 48.90
84 DPG 22.5 19.6 21.1 20.7 -0.4 -1.66% 195,030 2,310 890 21 21.35 20.65
85 DPM 14.8 12.9 13.8 13.6 -0.2 -1.45% 1,511,120 8,260 16,590 13.75 13.80 13.60
86 DPR 40.9 35.6 38.2 38.2 0 0% 18,870 38.20 39.50 38.20
87 DQC 16.7 14.6 15.6 16.1 0.5 3.21% 520 20 15.30 16.10 15.20
88 DRC 17.3 15.1 16.2 16.0 -0.2 -1.24% 195,470 15,000 16 16.25 15.90
89 DRH 6.6 5.7 6.1 6.1 0 0% 1,112,450 200,000 9,230 30,410 6 6.17 5.99
90 DRL 54.8 47.8 51.3 51.3 0 0% 1,000 1,000 51.30 51.30 51.30
91 DSN 45.0 39.2 42.1 42.2 0.2 0.36% 13,890 660 42.10 42.50 42.05
92 DTA 3.4 2.9 3.1 3.1 -0.0 -1.27% 13,950 3.14 3.30 3.10
93 DTL 12.8 11.2 12 12.0 -0.1 -0.42% 120 12 12 11.20
94 DTT 15.4 13.4 14.4 14.4 0 0% 0 14.40 14.40 14.40
95 DVP 39.2 34.1 36.6 36.4 -0.2 -0.55% 22,100 1,440 36.10 37 35.60
96 DXG 10.3 8.9 9.6 9.5 -0.2 -1.56% 2,409,130 200,000 372,500 392,640 9.51 9.61 9.43
97 DXV 2.6 2.2 2.4 2.5 0.1 4.17% 27,390 26,480 2.50 2.50 2.48
98 EIB 18.2 15.9 17 17.0 -0.1 -0.29% 73,510 1,012,600 300 16.75 17 16.70
99 ELC 5.4 4.7 5.1 5.1 -0.0 -0.20% 71,600 5.02 5.12 5
100 EMC 10.5 9.1 9.8 9.8 0 0% 0 9.78 9.78 9.78
101 EVE 9.6 8.4 9 8.8 -0.2 -2.22% 26,740 20 8.80 8.98 8.70
102 EVG 3.8 3.3 3.5 3.5 0 0% 832,330 2,880 3.56 3.56 3.48
103 FCM 6.3 5.5 6.4 6.2 -0.3 -3.91% 41,230 38,250 6.20 6.20 5.80
104 FCN 10.2 8.8 9.5 9.4 -0.1 -1.47% 467,320 19,760 9.50 9.54 9.30
105 FDC 13.4 11.7 12.5 12.6 0.1 0.40% 5,120 12.30 12.55 12
106 FIR 31.5 27.4 29.5 29.4 -0.1 -0.17% 81,650 660 29.30 29.50 29.20
107 FIT 10 8.7 9.4 9.3 -0.1 -0.64% 1,042,650 7,410 13,780 9.36 9.45 9.14
108 FLC 3.0 2.7 2.8 2.8 -0.0 -1.41% 4,318,840 22,920 77,570 2.82 2.84 2.79
109 FMC 28.2 24.6 26.4 26.6 0.2 0.76% 94,690 6,340 27,060 26.30 26.75 26.15
110 FPT 50.2 43.8 47 46.8 -0.2 -0.43% 1,153,660 3,490 1,370 47 47.25 46.70
111 FRT 23.4 20.4 21.9 21.5 -0.4 -1.60% 486,580 6,210 34,570 21.85 21.90 21.50
112 FTM 1.4 1.2 1.3 1.3 -0.0 -1.53% 80,820 9,250 1.26 1.33 1.26
113 FTS 14 12.2 13.1 12.8 -0.3 -2.29% 199,490 1,000 12.60 13.10 12.60
114 GAB 162.9 141.7 152.3 152.3 0 0% 34,430 430 162.60 162.60 151.60
115 GAS 73.4 63.8 68.6 69.5 0.9 1.31% 640,610 99,520 40,410 68.50 69.80 68.40
116 GDT 32.3 28.1 30.2 30.3 0.1 0.33% 11,470 30.20 30.40 30.20
117 GEG 19.7 17.2 18.5 18.3 -0.2 -0.81% 362,540 7,170 18.55 18.55 18
118 GEX 21.9 19.1 20.5 20.2 -0.4 -1.71% 2,661,660 36,250 20.50 20.50 20.05
119 GIL 23.8 20.7 22.3 23.8 1.5 6.74% 805,560 11,060 8,700 22.40 23.80 22.25
120 GMC 17.8 15.5 16.7 16.8 0.2 0.90% 10,990 16.70 16.80 16.40
121 GMD 21.8 19.0 20.4 20.5 0.1 0.49% 580,190 359,000 500 20.35 21 20.15
122 GSP 10.3 8.9 9.6 10.0 0.4 3.95% 21,290 9.70 10.10 9.70
123 GTA 11.2 9.7 10.5 10.4 -0.1 -0.48% 1,020 10.40 10.50 10.40
124 GTN 24.9 21.7 23.3 23.0 -0.4 -1.50% 2,055,270 18,400 23.05 23.30 22.75
125 GVR 11.4 9.9 10.7 10.6 -0.1 -0.47% 608,120 1,100 2,160 10.55 10.75 10.55
126 HAG 4.2 3.7 3.9 4.1 0.2 4.58% 7,519,390 26,370 67,800 3,100 3.93 4.15 3.87
127 HAH 11.3 9.9 10.6 10.5 -0.1 -0.94% 54,880 10.45 10.60 10.40
128 HAI 2.6 2.3 2.5 2.4 -0.1 -2.83% 2,492,700 31,620 50,600 2.45 2.50 2.39
129 HAP 3.3 2.8 3.1 3.3 0.2 6.89% 1,202,860 18,000 3.07 3.26 2.99
130 HAR 3.0 2.6 2.8 2.8 -0.0 -1.43% 167,990 2.80 2.83 2.72
131 HAS 7.4 6.5 6.9 6.9 -0.1 -1.01% 18,780 14,750 6.65 6.88 6.65
132 HAX 13.2 11.5 12.3 12.3 0 0% 583,360 1,000 12.35 12.55 12.25
133 HBC 9.9 8.6 9.3 9.2 -0.1 -1.08% 3,332,880 2,000 39,030 9.25 9.35 9.10
134 HCD 3.7 3.2 3.5 3.5 0 0% 406,650 3.41 3.52 3.31
135 HCM 18.6 16.2 17.4 17.3 -0.2 -0.86% 1,445,140 38,470 50,000 17.35 17.50 17.10
136 HDB 27.3 23.8 25.5 26 0.5 1.96% 960,720 320,280 3,760 25.50 26.25 25.10
137 HDC 17.1 14.9 16.0 15.9 -0.1 -0.31% 585,320 17,920 15.85 16 15.80
138 HDG 21.6 18.8 20.2 20.6 0.4 1.73% 1,882,340 76,360 20.05 20.85 20.05
139 HHS 4.5 3.9 4.2 4.3 0.2 3.59% 3,884,550 379,670 6,970 4.16 4.44 4.14
140 HID 2.5 2.2 2.4 2.3 -0.0 -0.43% 59,390 2.34 2.35 2.31
141 HII 12.9 11.3 12.1 12.9 0.8 6.64% 89,500 12.85 12.85 12.80
142 HMC 13.9 12.1 13 12.3 -0.7 -5.38% 650 13.45 13.50 12.30
143 HNG 12.9 11.3 12.1 12.2 0.2 1.24% 939,860 7,120,860 6,490 12.20 12.25 11.90
144 HOT 48.7 42.4 45.5 45.5 0 0% 0 45.50 45.50 45.50
145 HPG 25.8 22.5 24.1 24.1 -0.1 -0.21% 13,744,810 40,000 1,293,900 993,050 24.10 24.40 23.80
146 HPX 28.9 25.2 27 26.7 -0.3 -1.11% 389,830 3,570 26.70 26.90 26.20
147 HQC 1.7 1.5 1.6 1.6 -0.0 -0.64% 7,088,220 240 46,980 1.54 1.59 1.52
148 HRC 50.2 43.8 47 47 0 0% 2,180 47 47 47
149 HSG 11.4 9.9 10.7 10.7 0.1 0.47% 10,260,090 126,300 100,860 10.55 10.80 10.45
150 HSL 5.1 4.4 4.8 4.8 0.1 1.05% 40,540 4.70 4.80 4.57
151 HT1 14.4 12.6 13.5 13.6 0.1 0.74% 421,770 9,920 13.60 13.80 13.45
152 HTI 12.4 10.8 11.6 11.6 0 0% 10,080 8,740 11.70 11.70 11.60
153 HTL 13.7 12.0 12.8 12.8 0 0% 2,810 700 13.65 13.65 12.50
154 HTN 19.7 17.2 18.4 18.5 0.1 0.54% 25,020 18.30 18.70 18.30
155 HTV 13.4 11.7 12.5 12.5 0 0% 2,510 10 13 13 12.50
156 HU1 6.0 5.2 5.6 5.9 0.3 5.36% 29,050 400 5.50 5.99 5.50
157 HU3 7.8 6.8 7.3 7.3 0 0% 10 7.29 7.29 7.29
158 HUB 19.8 17.3 18.5 18.6 0.1 0.54% 2,350 19 19 18.50
159 HVH 8.2 7.2 8.5 8.0 -0.5 -5.78% 82,960 1,400 3,620 8.20 8.20 7.92
160 HVN 25.7 22.4 24 23.8 -0.3 -1.04% 773,860 366,000 5,450 81,020 24 24 23.20
161 HVX 3.1 2.7 2.9 3.0 0.1 2.05% 10,260 2.92 3.08 2.92
162 IBC 25.6 22.3 23.9 23.5 -0.4 -1.67% 96,650 480 23.90 23.90 23.10
163 ICT 20.3 17.7 19 20.3 1.3 6.58% 622,880 10 18.80 20.30 18.80
164 IDI 3.9 3.4 3.7 3.7 -0.0 -0.54% 521,230 4,690 3.63 3.73 3.60
165 IJC 11.4 9.9 11.2 10.7 -0.5 -4.04% 112,340 31,240 890 10.95 10.95 10.55
166 ILB 16.7 14.6 15.7 15.6 -0.1 -0.32% 2,910 15.70 15.70 15.60
167 IMP 47.3 41.2 44.2 44 -0.2 -0.45% 84,320 8,090 310 44.60 44.60 43.70
168 ITA 4.3 3.8 4.1 4.0 -0.0 -0.99% 9,651,880 204,710 442,440 4.06 4.18 3.95
169 ITC 15.2 13.3 14.2 14.7 0.5 3.52% 12,370 14.30 14.70 14.30
170 ITD 9.6 8.4 9 9.0 -0.0 -0.33% 8,110 5,000 8.83 8.97 8.80
171 JVC 3.9 3.4 3.7 3.6 -0.0 -1.09% 265,590 4,780 3.61 3.70 3.61
172 KBC 14.1 12.3 13.2 13.2 0 0% 1,604,510 391,460 34,000 13.05 13.40 13
173 KDC 34.0 29.6 31.8 33.4 1.7 5.20% 969,500 24,250 6,650 31.80 33.70 31.75
174 KDH 26.5 23.1 24.8 24.8 0 0% 321,800 970,000 147,790 33,060 24.60 24.90 24.60
175 KHP 10.3 9.0 9.6 9.5 -0.1 -1.25% 11,600 9.62 9.62 9.40
176 KMR 2.3 2 2.2 2.2 0 0% 17,310 500 2.14 2.16 2.08
177 KOS 33.4 29.1 31.2 30.3 -0.9 -2.88% 582,950 18,660 31.10 31.40 29.60
178 KPF 17.0 14.8 15.9 15.9 0 0% 0 15.85 15.85 15.85
179 KSB 24.8 21.6 23.2 23.3 0.1 0.43% 1,364,710 110,000 1,120 4,610 23 23.75 22.80
180 L10 15.8 13.8 14.8 14.8 0 0% 0 14.75 14.75 14.75
181 LAF 8.6 7.5 8.0 8.6 0.6 6.86% 20 7.52 8.57 7.52
182 LBM 32.6 28.4 30.5 30.5 0 0% 0 30.50 30.50 30.50
183 LCG 8.7 7.5 8.1 8.3 0.2 2.35% 987,810 15,000 1,750 8.09 8.50 8
184 LCM 0 0 0.7 0.7 0.0 1.45% 6,490 0.65 0.70 0.65
185 LDG 6.3 5.5 5.9 5.9 0 0% 1,477,820 3,900,000 2,690 6,800 5.87 5.94 5.80
186 LEC 17 14.8 15.9 16.5 0.6 3.77% 10 16.50 16.50 16.50
187 LGC 48.3 42.0 45.1 46.5 1.4 3.10% 41,010 20 42.50 46.50 42.25
188 LGL 4.9 4.3 4.6 4.6 0.0 0.43% 11,080 4.61 4.63 4.50
189 LHG 21.9 19.1 20.5 21 0.6 2.69% 861,790 87,580 100,000 20.40 21 20
190 LIX 57.2 49.8 53.5 53 -0.5 -0.93% 79,310 6,410 25,830 53.80 53.80 53
191 LM8 11.6 10.1 10.9 11.6 0.8 6.91% 5,680 300,000 10.95 11.60 10.95
192 LSS 5.2 4.5 4.8 4.8 -0.0 -0.62% 10,710 4.87 4.88 4.75
193 MBB 17.7 15.4 16.6 16.4 -0.2 -1.21% 3,050,260 16.50 16.55 16.35
194 MCG 1.8 1.6 1.7 1.7 0 0% 10 1.66 1.66 1.66
195 MCP 15.8 13.8 14.8 14.8 0 0% 0 14.80 14.80 14.80
196 MDG 11.8 10.3 11 11 0 0% 0 11 11 11
197 MHC 7.1 6.1 6.6 6.5 -0.1 -1.52% 331,580 25,210 6.58 6.58 6.35
198 MSH 30.8 26.8 28.8 28.8 0 0% 71,990 130 28.25 28.85 28.25
199 MSN 58.8 51.2 55 53.9 -1.1 -2% 1,178,020 284,580 70,070 54.50 54.90 53.70
200 MWG 84.7 73.7 79.2 79.3 0.1 0.13% 554,590 49,810 79.50 79.80 78.30
201 NAF 25.1 21.9 23.5 23.5 0 0% 2,390 120 23.50 23.50 23.20
202 NAV 21.9 19.1 20.5 20.5 0 0% 510 20.50 20.50 20.50
203 NBB 19.8 17.3 18.5 18.2 -0.3 -1.62% 2,620 18.50 19.35 18.20
204 NCT 65.3 56.9 61.1 60 -1.1 -1.80% 14,890 61.40 61.40 59.50
205 NHH 49.8 43.3 46.5 46.7 0.2 0.32% 166,090 400 46.50 48 45.10
206 NKG 7.4 6.4 6.9 6.9 0 0% 768,060 211,330 6.87 6.90 6.75
207 NLG 27.4 23.9 25.6 25.7 0.1 0.20% 1,491,340 500,000 235,110 512,650 25.60 25.65 25.35
208 NNC 49.7 43.2 46.5 46.1 -0.4 -0.75% 3,110 20 46.50 46.50 46.10
209 NSC 67.5 58.7 63.1 63 -0.1 -0.16% 1,760 160 1,500 60 63 59.50
210 NT2 23.2 20.2 21.7 21.8 0.1 0.46% 524,150 130,000 300,450 27,200 21.65 21.75 21.35
211 NTL 16.3 14.2 15.3 15.3 0 0% 134,920 35,000 15.20 15.50 15.10
212 NVL 69.3 60.3 64.8 64.9 0.1 0.15% 2,427,630 180,000 18,660 806,750 64.30 65.40 63.80
213 NVT 4.5 3.9 4.2 4.2 0.0 0.24% 350 4.49 4.49 4.21
214 OGC 4.0 3.5 3.7 3.8 0.1 2.16% 4,232,660 412,430 3.71 3.93 3.67
215 OPC 60.4 52.6 56.5 55 -1.5 -2.65% 130 120 55 55 55
216 PAC 23.2 20.2 21.7 22 0.3 1.38% 141,490 50 2,020 21.70 22 21.50
217 PAN 20.2 17.6 18.9 19 0.1 0.53% 4,810 19.10 19.20 18.80
218 PC1 19.2 16.7 17.9 17.8 -0.2 -0.84% 201,070 1,600 1,580 17.90 17.90 17.65
219 PDN 79.7 69.3 74.5 71.5 -3 -4.03% 9,240 100 74.30 74.40 71
220 PDR 26.8 23.3 25.1 24.9 -0.2 -0.60% 883,580 4,880 25.20 25.20 24.85
221 PET 9.8 8.5 9.1 9.1 -0.1 -0.77% 830,440 35,230 248,140 9.10 9.14 9.01
222 PGC 15.0 13.1 14 14.1 0.1 0.36% 34,040 500 14 14.20 13.85
223 PGD 29.3 25.5 27.4 27.4 0 0% 3,390 550 300 26.20 27.40 26.20
224 PGI 19.8 17.3 18.5 18.2 -0.4 -1.89% 5,840 18.65 18.70 18.15
225 PHC 11.8 10.3 11 10.9 -0.1 -0.91% 112,020 967,674 11 11 10.80
226 PHR 56.7 49.3 53 52.7 -0.3 -0.57% 869,730 36,150 11,950 53 53.20 52.30
227 PIT 4.0 3.5 3.7 4.0 0.3 6.99% 6,600 3.98 3.98 3.98
228 PJT 11.8 10.3 11 10.3 -0.8 -6.82% 1,450 80 10.25 10.25 10.25
229 PLP 13.7 12.0 12.8 13.4 0.6 4.69% 1,113,970 3,030 6,330 13.65 13.65 13
230 PLX 47.6 41.4 44.5 44.6 0.2 0.34% 432,920 14,610 6,150 44.40 44.80 44.05
231 PME 67.4 58.6 63 63 0 0% 31,280 4,970 62 63.50 62
232 PMG 13.1 11.4 12.2 12.3 0.1 0.41% 1,280 20 12.20 12.25 12.20
233 PNC 10.9 9.4 10.2 10.2 0 0% 0 10.15 10.15 10.15
234 PNJ 58.7 51.1 54.9 55.6 0.7 1.28% 605,910 223,330 40,000 55.40 56.40 54.80
235 POM 5.5 4.8 5.1 5 -0.1 -1.96% 7,770 180 5.05 5.05 4.80
236 POW 10.2 8.9 9.5 9.5 -0.1 -0.94% 3,196,010 51,040 691,690 9.52 9.55 9.41
237 PPC 25.1 21.9 23.5 23.5 0 0% 64,620 3,800 17,990 23.50 23.55 23.15
238 PSH 20.3 17.7 19 19 0 0% 253,650 300 19 19 18.90
239 PTB 50.5 43.9 47.2 47.1 -0.1 -0.21% 70,130 730 47 47.80 46.90
240 PTC 9.8 8.6 9.2 9.2 0 0% 0 9.20 9.20 9.20
241 PTL 4.7 4.1 4.4 4.7 0.3 6.59% 64,560 4.10 4.69 4.10
242 PVD 10.5 9.1 9.8 10.2 0.4 4.08% 8,811,190 50,000 1,216,700 1,094,060 10 10.30 9.88
243 PVT 10.9 9.5 10.2 10.2 0 0% 1,052,320 20,190 529,590 10.15 10.45 10
244 PXI 3.0 2.6 2.8 2.8 -0.0 -0.71% 600 2.70 2.78 2.70
245 PXS 4.8 4.2 4.5 4.8 0.3 6.89% 131,200 190 4.59 4.81 4.53
246 PXT 1.4 1.2 1.3 1.4 0.1 4.62% 21,430 1.26 1.37 1.26
247 QBS 2.3 2 2.1 2.1 -0.1 -3.27% 60,710 2.14 2.14 2
248 QCG 6.5 5.7 6.1 6.0 -0.1 -0.99% 93,140 520 3,100 5.90 6.10 5.90
249 RAL 91.4 79.6 85.5 89.5 4 4.68% 29,650 9,310 86 89.50 85.20
250 RDP 7.8 6.8 7.3 6.8 -0.5 -6.96% 8,960 6.95 7 6.82
251 REE 36.5 31.8 34.1 34.2 0.1 0.15% 322,570 800 33.80 34.40 33.80
252 RIC 5.9 5.1 5.5 5.5 0 0% 1,120 5.10 5.48 5.10
253 ROS 2.4 2.1 2.2 2.2 -0.0 -1.80% 5,408,130 368,460 2.18 2.21 2.15
254 S4A 30.0 26.1 28 27.5 -0.5 -1.79% 1,510 28 28 27.50
255 SAB 188.3 163.7 176 182.5 6.5 3.69% 213,840 24,080 28,010 178.90 183.50 177
256 SAM 12.2 10.7 11.4 11.3 -0.1 -0.88% 112,930 11.30 11.40 11
257 SAV 8.4 7.3 7.9 7.6 -0.3 -3.18% 6,650 7.85 7.85 7.58
258 SBA 15.0 13.1 14 14 0 0% 99,840 13.95 14 13.90
259 SBT 15.4 13.4 14.4 14.3 -0.1 -0.70% 4,251,940 12,280 122,820 14.05 14.40 14.05
260 SBV 10.4 9.0 9.7 9.8 0.1 1.03% 31,300 9.70 9.80 9.55
261 SC5 19.8 17.3 18.5 18.5 -0.1 -0.27% 1,400 17.50 18.45 17.50
262 SCD 23.6 20.6 22.1 22.6 0.6 2.49% 610 22.20 22.60 22.20
263 SCR 5.5 4.8 5.1 5.2 0.0 0.59% 1,706,700 3,830 250 5.12 5.20 5.02
264 SCS 118.7 103.3 111 111 0 0% 15,650 8,830 5,110 111 111.90 110.80
265 SFC 23.2 20.2 21.7 21.7 0 0% 0 21.70 21.70 21.70
266 SFG 5.7 4.9 5.3 5.3 0 0% 28,710 120 5.30 5.30 5.10
267 SFI 21.1 18.4 19.8 19.6 -0.2 -0.76% 143,410 2,700 19.75 20 19.50
268 SGN 74.6 65 69.8 68 -1.8 -2.58% 12,040 68 69.80 68
269 SGR 19.3 16.8 18 19 1 5.56% 10 19 19 19
270 SGT 5.3 4.6 5.0 5.3 0.3 6.44% 10 5.29 5.29 5.29
271 SHA 4.6 4.0 4.3 4.3 -0.0 -0.92% 11,750 4.34 4.34 4.10
272 SHI 10.3 8.9 9.6 9.8 0.2 2.50% 700,050 132,200 42,810 9.60 10 9.35
273 SHP 26.2 22.8 24.5 24.3 -0.2 -0.82% 20 25.35 25.35 24.30
274 SII 18.8 16.4 17.6 17.5 -0.2 -0.85% 460 70 16.40 17.45 16.40
275 SJD 18.4 16.0 17.2 17.2 0.1 0.29% 2,830 17.15 17.20 17.15
276 SJF 2.0 1.7 1.9 1.9 0.0 2.16% 1,836,910 6,290 163,620 1.80 1.96 1.80
277 SJS 22.6 19.7 21.1 21.1 -0.1 -0.24% 53,710 7,430 5,030 20.90 21.30 20.80
278 SKG 8.9 7.7 8.3 8.2 -0.1 -1.45% 189,420 8.38 8.38 8.10
279 SMA 12.5 10.9 11.7 11.7 0 0% 0 11.70 11.70 11.70
280 SMB 33.2 28.9 31 31.9 0.9 2.90% 840 400 30.75 31.90 30.75
281 SMC 10.6 9.3 10.0 10.0 0 0% 16,260 9.95 10 9.80
282 SPM 13.1 11.4 12.2 12.2 0 0% 0 12.20 12.20 12.20
283 SRC 15.4 13.4 14.4 14.4 0 0% 1,320 14 14.35 14
284 SRF 15.0 13.1 14 14.1 0.1 0.71% 2,240 13.80 14.10 13.80
285 SSC 53.5 46.5 50 50 0 0% 0 50 50 50
286 SSI 15.5 13.5 14.5 14.4 -0.2 -1.03% 4,168,520 110,050 236,730 14.45 14.55 14.30
287 ST8 10.7 9.3 10 9.9 -0.1 -1% 140 10 10.35 9.90
288 STB 11.4 9.9 10.7 10.5 -0.2 -1.41% 5,678,190 600,100 259,870 10.60 10.70 10.50
289 STG 14.9 13.0 13.9 14.8 0.9 6.12% 10 14.75 14.75 14.75
290 STK 15.8 13.8 14.8 14.7 -0.1 -0.68% 30,880 10,000 14.80 14.80 14.60
291 SVC 85.6 74.4 80 85.6 5.6 7% 1,390 100 160 82.10 85.60 82.10
292 SVI 64 55.8 59.9 57.3 -2.6 -4.34% 510 60.20 61 57.30
293 SVT 19.2 16.7 17.9 17.9 0 0% 400 17.90 17.90 17.90
294 SZC 27.7 24.1 25.9 26.8 1.0 3.68% 2,767,230 64,240 500 25.60 27.30 25.40
295 SZL 46.5 40.5 43.5 43.5 0 0% 51,380 15,720 43.50 44.10 43.25
296 TAC 36.2 31.5 33.8 33.9 0.1 0.30% 9,500 33.90 34 33.50
297 TBC 25.8 22.5 24.1 24.1 0 0% 400 24.20 24.20 24.10
298 TCB 20.8 18.1 19.5 19.2 -0.3 -1.29% 1,860,660 19.40 19.50 19.10
299 TCD 9.2 8 8.6 9.0 0.4 4.42% 1,620 8.94 8.98 8.93
300 TCH 21.5 18.7 20.1 20.1 0.1 0.25% 1,293,750 151,100 20.05 20.15 19.80
301 TCL 26.8 23.3 25 25 0 0% 29,920 3,300 5,000 25 25.15 24.80
302 TCM 23.5 20.5 22 22.0 -0.1 -0.23% 1,156,460 5,500 4,200 21.90 22.20 21.50
303 TCO 8.6 7.5 8.0 8.4 0.4 4.36% 160 8.37 8.37 8.37
304 TCR 3.0 2.6 2.8 2.8 0 0% 3,210 2.81 3.01 2.81
305 TCT 25.9 22.6 24.2 24.8 0.6 2.48% 9,940 6,560 24.15 24.80 24.15
306 TDC 8.7 7.5 8.1 8.2 0.1 0.62% 85,730 10 8.14 8.15 8.09
307 TDG 1.8 1.6 1.7 1.7 0 0% 386,750 18,940 1.62 1.70 1.62
308 TDH 8.9 7.7 8.3 8.3 -0.0 -0.12% 411,170 65,000 8.32 8.39 8.29
309 TDM 26.8 23.3 25 24.8 -0.2 -0.80% 199,800 50,100 96,200 25 25.10 24.80
310 TDW 24.6 21.4 23 21.5 -1.5 -6.52% 10 10 21.50 21.50 21.50
311 TEG 5.5 4.8 5.1 5.1 0 0% 150 4.81 5.15 4.81
312 TGG 0 0 1.0 1.0 -0.0 -1.02% 168,830 18,000 0.95 0.99 0.94
313 THG 51.4 44.8 48.1 48.4 0.3 0.62% 14,680 24,400 48 48.50 47.70
314 THI 27.4 23.9 25.7 25.7 0 0% 330 25.65 25.65 25.65
315 TIP 20.9 18.2 19.5 19.4 -0.2 -0.77% 157,240 45,840 29,550 19.35 19.60 19.05
316 TIX 32.1 27.9 30 30 0 0% 0 30 30 30
317 TLD 11.1 9.7 10.4 10.3 -0.2 -1.44% 288,760 10.70 10.80 10.10
318 TLG 36.4 31.7 34 34 0 0% 71,630 23,220 25,380 34 34.20 33.90
319 TLH 3.4 3.0 3.2 3.2 0.0 1.25% 127,580 78,150 3.20 3.24 3.20
320 TMP 38.0 33.1 35.5 35.5 0 0% 2,290 1,230 35.50 35.55 35.50
321 TMS 27.7 24.1 25.9 25.7 -0.3 -0.97% 1,200 25.90 25.90 25.65
322 TMT 5.3 4.6 4.9 4.9 0 0% 0 4.91 4.91 4.91
323 TN1 56.1 48.9 52.5 52 -0.5 -0.95% 780 52.50 52.50 52
324 TNA 17.4 15.2 16.3 16.3 0 0% 131,650 96,000 730 22,990 16.20 16.30 15.95
325 TNC 20.4 17.8 19.1 19.2 0.1 0.52% 1,210 18.50 19.20 18.50
326 TNI 3.5 3.0 3.2 3.4 0.1 3.70% 1,230,720 15,080 3.16 3.43 3.16
327 TNT 1.5 1.3 1.4 1.4 0 0% 41,310 1.38 1.41 1.34
328 TPB 22.5 19.6 21 21 0 0% 51,960 21 21 20.75
329 TPC 7.6 6.6 7.1 7.6 0.5 6.76% 150 7.21 7.58 7.21
330 TRA 60.9 53.1 57 56.4 -0.6 -1.05% 2,460 56.50 56.50 55
331 TRC 32.2 28.0 30.1 29.5 -0.6 -1.83% 620 30.05 30.05 29.50
332 TS4 3.1 2.7 2.9 3.1 0.1 4.45% 2,690 3.10 3.10 3.05
333 TSC 2.7 2.3 2.5 2.4 -0.1 -2.41% 540,520 9,120 2.43 2.50 2.42
334 TTB 5.4 4.7 5.1 5.1 0 0% 641,600 11,030 5.05 5.18 4.97
335 TTE 15.8 13.8 14.8 15.8 1 6.78% 10 15.75 15.75 15.75
336 TTF 3.3 2.9 3.1 3.2 0.1 3.21% 2,826,320 75,160 3.12 3.32 3.12
337 TV2 74.4 64.8 69.6 70.6 1 1.44% 193,360 6,810 73 73.40 69.70
338 TVB 7.7 6.7 7.2 7.2 -0.1 -0.69% 172,460 4,840 6,370 7.20 7.20 7
339 TVS 11.3 9.9 10.6 10.6 0 0% 6,370 860 10.60 10.60 10.40
340 TVT 20.3 17.7 19 19.3 0.3 1.58% 1,560 10 19.30 19.30 19.05
341 TYA 16.1 14.0 17.3 14.3 -3 -17.34% 111,240 900 14.30 14.80 14.15
342 UDC 5.7 4.9 5.3 5.3 0 0% 49,810 5.11 5.50 5.10
343 UIC 40.4 35.2 37.8 36.7 -1.1 -2.78% 1,550 37.50 37.50 36.70
344 VAF 10.5 9.2 9.8 9.9 0.0 0.10% 520 9.80 10.50 9.80
345 VCB 88.4 77 82.7 82.8 0.1 0.12% 802,350 20,000 414,320 303,220 82.60 83.10 81.90
346 VCF 230 200 215 215 0 0% 170 170 215 215 215
347 VCI 23.1 20.1 21.6 21.4 -0.2 -0.93% 362,070 3,910 76,350 21.60 21.80 21.25
348 VDP 35.3 30.7 33 33 0 0% 0 1,941,845 33 33 33
349 VDS 6.2 5.4 5.8 5.8 0 0% 0 5.81 5.81 5.81
350 VFG 39.1 34.0 36.5 38 1.5 4.11% 8,980 36.55 39 36.55
351 VGC 21.5 18.7 20.1 20.1 0 0% 238,130 45,230 5,960 20.10 20.20 19.90
352 VHC 38.3 33.3 35.8 35.8 0 0% 382,090 67,960 2,540 35.50 36.20 35.20
353 VHM 85.1 74.1 79.6 79.6 0 0% 1,072,220 31,000 187,570 94,630 79 79.90 78.60
354 VIC 93 81 87 87.5 0.5 0.57% 332,340 91,260 66,200 88 88.20 87.10
355 VID 12.1 10.6 11.3 11.4 0.1 0.89% 9,530 11.30 11.40 10.60
356 VIP 6.1 5.3 5.7 5.6 -0.1 -1.41% 135,700 5.47 5.68 5.47
357 VIS 16.5 14.4 15.4 15.4 0 0% 0 15.40 15.40 15.40
358 VJC 106.7 92.9 99.8 101 1.2 1.20% 362,410 20,100 9,840 96,370 100 102.10 100
359 VMD 21.4 18.6 20 21.3 1.3 6.50% 1,840 10 1,830 19.10 21.30 19.10
360 VND 12.4 10.8 11.6 11.5 -0.2 -1.29% 486,460 24,340 188,650 11.50 11.65 11.40
361 VNE 5.0 4.4 4.7 4.8 0.1 1.70% 196,980 8,500 4.71 4.85 4.70
362 VNG 15.4 13.4 14.4 14.6 0.3 1.74% 188,560 1,030 14.35 14.60 14.30
363 VNL 18.0 15.7 16.8 16.8 0 0% 0 16.80 16.80 16.80
364 VNM 119.9 104.3 112.1 114.8 2.7 2.41% 1,360,570 561,650 185,270 112.20 116 112.10
365 VNS 12 10.5 11.3 11.4 0.2 1.33% 7,460 11.50 11.50 11.25
366 VOS 1.5 1.3 1.4 1.4 0.0 1.47% 128,440 4,160 1.36 1.39 1.35
367 VPB 23 20 21.5 21.4 -0.2 -0.70% 3,045,480 3,700 21.60 21.70 21.20
368 VPD 15.2 13.3 14.3 14.3 0 0% 4,480 14.25 14.25 14.25
369 VPG 13.8 12 12.9 12.9 0 0% 347,250 12.90 13 12.80
370 VPH 4.7 4.1 4.4 4.4 0 0% 8,280 570 4.44 4.44 4.20
371 VPI 45.2 39.3 42.2 42.3 0.1 0.12% 572,210 42.20 42.35 41.75
372 VPS 14.6 12.7 13.6 14.6 1.0 6.99% 3,510 14.55 14.55 14.55
373 VRC 6.5 5.6 6.1 5.9 -0.1 -2.15% 20,530 5.91 6.08 5.91
374 VRE 28.2 24.6 26.4 26.4 0 0% 2,096,050 1,340,000 69,310 720,930 26.20 26.75 26.10
375 VSC 34.2 29.8 32 32.5 0.5 1.56% 362,380 52,730 5,120 32 32.55 31.45
376 VSH 17.9 15.6 16.7 16.7 0 0% 14,150 14,140 17.30 17.30 16.70
377 VSI 23.1 20.1 21.6 20.9 -0.7 -3.24% 11,230 20.10 21.55 20.10
378 VTB 10.3 8.9 9.6 9.6 -0.1 -0.52% 12,630 20 12,600 10 10 9.55
379 VTO 7.1 6.1 6.6 6.6 0.0 0.30% 2,850 1,000 6.60 6.62 6.60
380 YBM 4.1 3.5 3.8 3.8 0.0 1.05% 7,400 3.80 3.84 3.75
381 YEG 50.8 44.2 47.5 47.6 0.1 0.21% 13,010 200 46 47.80 46


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