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 17.3 15.1 16.2 15.9 -0.3 -1.86% 1,913,450 20,100 51,610 16.10 16.25 15.80
2 AAM 14 12.2 13.1 13.1 0 0% 3,300 12.40 13.10 12.35
3 ABT 46.1 40.1 43.1 45 1.9 4.41% 120 44.95 45 44.95
4 ACC 21.9 19.1 20.5 20 -0.5 -2.44% 1,460 1,320 110 20.25 20.40 20
5 ACL 33.6 29.3 31.4 30.9 -0.5 -1.59% 22,050 200 31.90 31.90 30.10
6 ADS 14.2 12.4 13.3 13.4 0.1 0.75% 19,920 13.40 13.40 13.35
7 AGF 4.9 4.3 4.6 4.5 -0.1 -2.17% 740 4.30 4.50 4.28
8 AGM 11.6 10.1 10.8 11 0.2 1.85% 23,870 3,600 10.55 11 10.30
9 AGR 3.7 3.2 3.4 3.4 -0.0 -0.88% 115,320 20 3.43 3.43 3.38
10 AMD 3.3 2.8 3.0 3.0 -0.0 -0.99% 380,300 3.04 3.05 3.01
11 ANV 30.9 26.9 28.9 29.2 0.3 1.04% 606,930 3,780 28.80 29.70 28.70
12 APC 37.3 32.5 34.9 34.5 -0.4 -1% 42,940 100 34.70 34.85 34.35
13 APG 8.2 7.1 7.7 8 0.4 4.58% 300,410 7.65 8 7.55
14 ASM 11.0 9.5 10.3 10.3 0 0% 1,902,900 590 96,830 10.25 10.30 10.15
15 ASP 6.8 6.0 6.4 6.4 0 0% 0 6.40 6.40 6.40
16 AST 73.2 63.8 68.5 69.3 0.8 1.17% 97,850 2,770 68.50 69.70 68.50
17 ATG 2.1 1.8 2.0 2.1 0.1 6.63% 276,590 500 1.99 2.09 1.99
18 BBC 82.7 71.9 77.3 77.3 0 0% 20 20 77.30 77.30 77.30
19 BCE 6.0 5.2 5.6 5.7 0.1 2.33% 30,620 5.58 5.70 5.58
20 BCG 6.4 5.6 6.0 5.9 -0.1 -0.84% 120,370 5.97 5.97 5.80
21 BFC 30.6 26.6 28.6 28.5 -0.2 -0.52% 69,530 28.50 28.50 28
22 BHN 90.9 79.1 85 81.8 -3.2 -3.76% 380 83.40 83.40 81.50
23 BIC 26.5 23.1 24.8 25 0.2 0.81% 5,020 5,000 24.80 25 24
24 BID 36.2 31.5 33.9 33.7 -0.2 -0.44% 1,984,110 9,360 114,430 33.70 33.85 33.20
25 BMC 15.0 13.1 14 14 0 0% 1,030 500 13.95 14 13.95
26 BMI 24.4 21.3 22.8 22.4 -0.4 -1.75% 66,930 2,520 22.40 23 22.40
27 BMP 62.5 54.5 58.5 57.4 -1.1 -1.88% 149,080 6,760 57,790 57.50 58.40 57.10
28 BRC 10.5 9.1 9.8 9.8 0 0% 0 9.79 9.79 9.79
29 BSI 11.7 10.2 10.9 10.9 0 0% 4,790 10.80 10.90 10.80
30 BTP 12.5 10.9 11.7 11.7 0 0% 750 11.65 11.65 11.50
31 BTT 35.8 31.2 33.5 33.6 0.1 0.30% 30 33.50 35.80 33.50
32 BVH 109.6 95.4 102.5 101.8 -0.7 -0.68% 70,600 46,010 49,920 102.50 102.50 100.80
33 BWE 25.1 21.9 23.5 24.5 1 4.26% 546,420 70,000 800 23.50 24.65 23.50
34 C32 29.3 25.5 27.4 27.1 -0.3 -1.09% 24,920 3,400 27.35 27.40 27.10
35 C47 21.9 19.1 20.5 20.5 0 0% 25,300 20.70 20.70 20.50
36 CAV 62 54 58 58.2 0.2 0.34% 3,470 58 58.20 58
37 CCI 11.8 10.3 11 11.7 0.7 6.36% 10 10 11.70 11.70 11.70
38 CCL 3.4 3.0 3.2 3.1 -0.1 -2.80% 67,440 3.24 3.24 3.12
39 CDC 16.7 14.6 15.6 16.6 1 6.41% 5,140 14.70 16.60 14.70
40 CEE 17.7 15.4 16.5 16.4 -0.2 -0.91% 285,510 16 16.80 16
41 CHP 23.3 20.3 21.8 21.8 0 0% 0 21.80 21.80 21.80
42 CIG 3.9 3.4 3.6 3.8 0.2 5.28% 6,400 3.84 3.84 3.35
43 CII 28.2 24.6 26.4 26.4 0 0% 190,090 1,130,000 610 2,810 26.50 26.50 26.25
44 CLC 36.9 32.1 34.5 34.5 0 0% 2,760 20 34.50 34.50 33.40
45 CLG 2.9 2.6 2.8 2.8 0 0% 12,570 2.70 2.93 2.66
46 CLL 26.3 22.9 24.6 23.6 -1 -4.07% 10 23.60 23.60 23.60
47 CLW 16.1 14 15.1 14.2 -0.9 -5.98% 20 15 15 14.15
48 CMG 21.9 19.1 20.5 21.7 1.2 5.85% 71,140 1,000 21 21.70 20.55
49 CMT 8.3 7.3 7.8 7.8 0 0% 0 7.80 7.80 7.80
50 CMV 18.7 16.3 17.5 17.5 0 0% 0 17.50 17.50 17.50
51 CMX 15.4 13.4 14.4 15 0.7 4.53% 193,070 14.50 15.30 14
52 CNG 27.8 24.2 26 26 0 0% 13,000 3,600 2,000 26 26.20 25.80
53 COM 56.7 49.3 53 54 1 1.89% 60 30 53.90 54 53.90
54 CRC 20.3 17.7 19 18.8 -0.3 -1.32% 121,440 640 19 19.05 18.40
55 CRE 45.8 39.9 42.8 42.7 -0.1 -0.23% 122,310 42.80 42.80 42.50
56 CSM 15.7 13.7 14.7 14.7 0 0% 182,330 14.60 15.10 14.60
57 CSV 31.6 27.5 30.5 30.2 -0.3 -0.98% 46,950 35,000 30.20 30.50 29.70
58 CTD 167.9 146.1 157 157 0 0% 42,350 17,000 155.50 157 155.50
59 CTF 20.9 18.2 19.5 19.8 0.3 1.54% 29,530 500 20 20 19.60
60 CTG 25.8 22.5 24.1 24.0 -0.2 -0.62% 4,251,890 3,790 225,640 23.95 24.15 23.75
61 CTI 25.5 22.2 23.8 23.8 0 0% 550,160 23.85 23.95 23.70
62 CTS 11.4 9.9 10.7 10.5 -0.2 -1.41% 48,890 10.65 10.65 10.45
63 CVT 25.3 22.0 23.6 23.3 -0.3 -1.27% 136,790 100 23.40 23.60 23
64 D2D 73.8 64.2 69 69 0 0% 15,800 500 69.50 69.70 69
65 DAG 7.4 6.4 6.9 6.9 -0.0 -0.58% 140,380 6.91 6.91 6.81
66 DAH 6.5 5.6 6.0 6.1 0.0 0.33% 93,480 6.04 6.07 6.01
67 DAT 18.2 15.9 17.1 17.1 0 0% 0 17.05 17.05 17.05
68 DBD 43.9 38.2 41 41.1 0.1 0.24% 23,750 41 41.50 41
69 DCL 10 8.7 9.4 9.2 -0.1 -1.28% 8,470 9.35 9.50 9.23
70 DCM 11.0 9.5 10.3 10.4 0.2 1.46% 737,150 10.30 10.40 10.15
71 DGW 26 22.6 24.3 24.5 0.2 0.82% 328,250 19,100 1,970 24.20 24.50 24.10
72 DHA 33.1 28.8 30.9 30.7 -0.2 -0.65% 3,810 20 10 30.40 30.80 30.30
73 DHC 35.6 31 33.3 33 -0.3 -0.90% 291,050 70,000 8,500 33.30 33.50 32.80
74 DHG 89.8 78.2 84 83.9 -0.1 -0.12% 95,310 35,500 20,260 84 84.60 83.50
75 DHM 6.3 5.5 5.9 5.9 0.0 0.17% 95,180 5.83 5.89 5.70
76 DIC 3.6 3.1 3.4 3.4 0.1 1.49% 13,610 3.44 3.44 3.32
77 DIG 16.4 14.3 15.4 15.1 -0.3 -1.63% 1,426,320 21,000 15.30 15.50 15
78 DLG 2.0 1.7 1.9 1.8 -0.0 -0.54% 1,010,950 1.85 1.88 1.78
79 DMC 82.3 71.7 77 77 0 0% 0 77 77 77
80 DPG 53.5 46.5 50 50.2 0.2 0.40% 30,090 50 50.50 49
81 DPM 22.7 19.8 21.2 21.8 0.6 2.83% 827,920 47,000 12,700 20.85 21.80 20.35
82 DPR 38.5 33.5 36 36 0 0% 119,340 103,960 36 36 35.30
83 DQC 28.7 25 26.9 26.6 -0.3 -1.12% 3,370 1,000 1,000 26.85 26.90 26.55
84 DRC 24.6 21.4 23 22.5 -0.5 -2.17% 452,350 43,750 203,000 22.60 22.70 22.05
85 DRH 13.1 11.4 12.2 12.3 0.1 0.82% 432,690 12.35 12.35 12.20
86 DRL 53.3 46.5 49.9 48.5 -1.4 -2.81% 2,230 49.80 49.80 48
87 DSN 66.8 58.2 62.5 62.4 -0.1 -0.16% 2,880 190 64.40 64.40 62.40
88 DTA 7.6 6.6 7.1 7.3 0.2 2.25% 1,000 6.63 7.28 6.63
89 DTL 43.7 38.0 40.8 40.9 0.1 0.25% 1,300 40.90 40.90 40.90
90 DTT 10.4 9.0 9.7 9.1 -0.7 -6.80% 10 9.05 9.05 9.05
91 DVP 46 40 43 43 0 0% 11,590 1,400 6,420 43 43.50 42.90
92 DXG 27.3 23.8 25.5 25.6 0.1 0.20% 1,463,200 637,500 76,550 25.30 25.60 25.30
93 DXV 4 3.5 3.7 3.7 0 0% 0 3.74 3.74 3.74
94 E1VFVN30 16.3 14.2 15.3 15.1 -0.1 -0.85% 488,360 11,010 543,770 15.27 15.30 15.07
95 EIB 14.7 12.8 13.8 14.3 0.6 4% 9,302,310 13.55 14.50 13.55
96 ELC 8.4 7.3 7.9 7.8 -0.1 -1.15% 37,240 7,530 7.80 7.88 7.77
97 EMC 13.1 11.4 12.2 12.2 0 0% 0 12.20 12.20 12.20
98 EVE 19.5 17.0 18.2 17.7 -0.5 -2.75% 477,800 10,030 18.20 18.45 17.70
99 EVG 3.4 2.9 3.1 3.1 -0.0 -0.64% 209,720 3.16 3.16 3.06
100 FCM 7.8 6.8 7.3 7.2 -0.2 -2.32% 47,450 7.41 7.41 7.15
101 FCN 17.1 14.9 16 16.6 0.6 3.75% 3,329,290 436,110 16 16.70 16
102 FDC 17.7 15.4 16.5 16.5 0 0% 150 500,000 16.50 16.50 16.50
103 FIR 40.2 35.0 37.6 37.2 -0.4 -0.93% 85,200 37.50 37.60 36.80
104 FIT 3.1 2.7 2.9 2.9 -0.1 -1.70% 128,570 8,000 20 2.94 2.95 2.89
105 FLC 5.7 5.0 5.3 5.3 -0.0 -0.56% 2,841,690 1,140 3,390 5.35 5.39 5.29
106 FMC 31.6 27.5 29.6 29.7 0.2 0.51% 98,750 2,500 29.60 29.70 29.40
107 FPT 47.7 41.5 44.6 44.4 -0.2 -0.45% 484,120 400,000 400,000 400,000 44.50 44.80 44.05
108 FRT 80.2 69.8 75 75.4 0.4 0.53% 15,320 15,320 4,000 74 75.40 74
109 FTM 16.2 14.1 15.2 15.2 0 0% 1,134,590 15.15 15.15 15.10
110 FTS 18.7 16.3 17.5 17.2 -0.3 -1.71% 57,270 720 1,990 17.35 17.35 16.50
111 FUCTVGF1 16.1 14.0 15 16.1 1.1 7% 280 16.05 16.05 16.05
112 FUCTVGF2 12.8 11.2 12 12 0 0% 0 12 12 12
113 FUCVREIT 10.1 8.8 9.5 9 -0.5 -4.76% 50 9 9 9
114 FUESSV50 13.8 12.0 12.9 12.9 -0.0 -0.08% 37,510 12.91 12.91 12.90
115 GAS 102.8 89.4 96.1 95.1 -1 -1.04% 831,270 52,150 151,900 95.50 96.90 94.20
116 GDT 47.1 41.0 44 44 0 0% 4,800 10 44 44 43.80
117 GEX 27.9 24.3 26.1 25.7 -0.4 -1.34% 965,110 64,000 71,300 26 26.10 25.70
118 GIL 39.6 34.5 37 36.5 -0.5 -1.35% 29,610 36.80 36.80 35.70
119 GMC 42.3 36.8 39.5 39.1 -0.4 -1.01% 10,960 39 39.60 39
120 GMD 30.6 26.6 28.6 28.7 0.1 0.35% 424,790 490 28.30 28.80 28.25
121 GSP 14.5 12.7 13.6 13.7 0.1 0.74% 7,120 13.55 13.65 13.55
122 GTA 15.5 13.5 14.5 14.6 0.1 0.69% 900 110 15 15 13.60
123 GTN 11.9 10.4 11.1 11.1 -0.1 -0.45% 573,730 10.95 11.15 10.95
124 HAG 5.5 4.8 5.2 5.2 -0.0 -0.19% 1,091,900 13,000 5.18 5.21 5.15
125 HAH 14.4 12.6 13.5 13.5 0 0% 28,940 6,900 13.45 13.50 13.40
126 HAI 2.2 1.9 2.1 2.2 0.1 3.86% 260,500 2.05 2.15 2.05
127 HAP 3.8 3.3 3.6 3.6 -0.0 -0.28% 7,110 750 3.51 3.57 3.46
128 HAR 5.4 4.7 5.1 5 -0.1 -0.99% 315,120 1,193,600 5 5.07 5
129 HAS 11.2 9.7 10.5 10 -0.5 -4.31% 1,740 10 11 10
130 HAX 17.5 15.3 16.4 16.3 -0.1 -0.61% 70,380 1,000 2,500 16.20 16.45 16.15
131 HBC 20.1 17.5 18.8 19.9 1.2 6.13% 3,172,830 273,000 34,650 18.65 19.90 18.65
132 HCD 5.3 4.7 5.0 5 0.0 0.20% 131,920 4.92 5 4.92
133 HCM 60.1 52.3 56.2 56.2 0 0% 120,770 1,550 38,380 56.10 57.20 56
134 HDB 33.4 29.1 31.2 30.5 -0.7 -2.24% 1,717,980 199,000 275,280 846,540 31.20 31.20 30.10
135 HDC 15.1 13.2 14.1 14.6 0.5 3.55% 329,820 14.10 14.90 14.10
136 HDG 39.3 34.2 36.7 37.7 1 2.72% 363,230 9,490 5,000 36.70 38.50 36.70
137 HHS 4.4 3.8 4.1 4.1 0 0% 744,330 190 4.11 4.15 4.07
138 HID 2.7 2.3 2.5 2.5 0 0% 50,790 10,000 1,050 2.50 2.55 2.47
139 HII 16.1 14.0 15 15.0 -0.1 -0.33% 155,340 15 15.25 14.70
140 HLG 9.1 7.9 8.5 8.7 0.2 2.48% 90 9 9 8.67
141 HMC 15.5 13.5 14.5 14.5 0.1 0.35% 1,310 14.55 14.55 14.50
142 HNG 17.7 15.4 16.5 16.5 0 0% 369,470 15,000 16.45 16.50 16.25
143 HOT 30.5 26.6 28.5 28.5 0 0% 0 28.50 28.50 28.50
144 HPG 37.8 32.9 35.3 34.6 -0.7 -1.98% 4,632,240 588,080 1,499,870 35.10 35.40 34.50
145 HPX 28.7 25.0 26.8 26.8 0 0% 160,460 26.50 27 26.40
146 HQC 1.6 1.4 1.5 1.6 0.0 1.30% 3,823,940 5,000 1.56 1.56 1.46
147 HRC 34.9 30.4 32.6 32.6 0 0% 2,150 30.45 32.60 30.40
148 HSG 7.7 6.7 7.2 7.3 0.2 2.23% 3,264,730 9,110 125,270 7.16 7.44 7.10
149 HSL 17.1 14.9 16 15.7 -0.3 -1.88% 325,830 6,970 15.80 16.10 14.90
150 HT1 15.8 13.8 14.8 14.6 -0.2 -1.02% 232,950 105,000 14.60 14.80 14.45
151 HTI 13.3 11.6 12.4 12.4 0 0% 13,640 12.40 12.40 12.35
152 HTL 17.9 15.6 16.7 15.6 -1.2 -6.89% 1,450 510 15.65 17.40 15.55
153 HTN 25.5 22.2 23.8 24.5 0.7 2.94% 238,730 23.50 24.50 23.50
154 HTT 2.5 2.1 2.3 2.3 -0.0 -1.74% 669,790 2.45 2.45 2.18
155 HTV 17 14.8 15.9 15.9 0 0% 0 15.90 15.90 15.90
156 HU1 10.7 9.3 10 10.5 0.5 5% 10 10.50 10.50 10.50
157 HU3 10.8 9.4 10.1 9.8 -0.3 -2.97% 6,010 9.75 9.80 9.55
158 HVG 4.9 4.2 4.6 4.5 -0.0 -0.22% 369,010 6,000 4,800 4.55 4.55 4.45
159 HVX 4.2 3.7 4.0 4.0 0 0% 0 3.96 3.96 3.96
160 IBC 25.9 22.6 24.2 24.2 0 0% 153,160 24.20 24.25 24.15
161 ICF 1.6 1.4 1.5 1.6 0.1 6.54% 110 10 1.50 1.63 1.50
162 IDI 11.0 9.5 10.3 10.2 -0.1 -0.49% 1,046,330 10 10.25 10.45 10.20
163 IJC 8.5 7.4 7.9 7.9 -0.0 -0.13% 115,010 7.94 7.94 7.89
164 IMP 56.9 49.5 53.2 55 1.8 3.38% 4,760 3,000 53.30 55 53.30
165 ITA 3.1 2.7 2.9 2.9 0 0% 3,074,280 6,942,000 215,000 2.88 2.92 2.83
166 ITC 13.4 11.7 12.5 12.3 -0.2 -1.60% 4,250 11.80 12.30 11.75
167 ITD 11.7 10.2 10.9 11 0.1 0.92% 42,220 3,290 10.90 11.25 10.90
168 JVC 3.4 2.9 3.1 3.4 0.2 6.69% 701,690 20 3.18 3.35 3.16
169 KAC 10.9 9.5 10.2 10.9 0.7 6.86% 170 10.90 10.90 10.90
170 KBC 14.8 12.9 13.9 13.8 -0.1 -0.72% 2,075,460 155,140 356,230 228,400 13.65 13.90 13.60
171 KDC 26.3 22.9 24.6 24.6 0 0% 24,540 160,000 190 24.25 24.65 24.25
172 KDH 32.5 28.3 30.4 30.4 0 0% 239,480 60,000 2,000 30.40 30.40 29.50
173 KHP 11.3 9.8 10.6 10.6 0 0% 120 100 10.55 10.55 10.55
174 KMR 3.9 3.4 3.6 3.4 -0.3 -6.89% 771,880 3.55 3.64 3.38
175 KPF 34.8 30.3 32.5 33 0.5 1.54% 143,320 50,000 32.50 33.50 32.50
176 KSB 30.5 26.6 28.5 29 0.5 1.75% 784,490 85,000 28.50 29 28.20
177 KSH 1.6 1.4 1.5 1.5 -0.0 -1.32% 413,510 1.56 1.56 1.49
178 L10 28.1 24.5 26.3 28.1 1.8 6.84% 4,890 27 28.10 26.50
179 LAF 6.4 5.6 6.0 5.9 -0.1 -1.50% 20 5.90 5.90 5.90
180 LBM 33.2 28.9 31 30 -1 -3.23% 3,260 10 30.50 31 30
181 LCG 9.4 8.2 8.8 8.8 -0.0 -0.23% 21,590 8.61 8.80 8.61
182 LCM 0 0 0.7 0.7 -0.0 -1.39% 97,300 79,960 0.68 0.71 0.68
183 LDG 18.1 15.8 16.9 16.7 -0.2 -1.18% 1,572,640 9,000 16.80 17 16.45
184 LEC 20.2 17.6 18.9 18.2 -0.7 -3.70% 110 18.20 18.20 18.20
185 LGC 37.8 32.9 35.3 35.3 0 0% 0 35.30 35.30 35.30
186 LGL 7.3 6.4 6.8 6.8 -0.0 -0.58% 5,970 6.78 6.86 6.78
187 LHG 22.3 19.4 20.9 20.7 -0.2 -0.96% 191,050 20.75 20.90 20.40
188 LIX 56.6 49.2 52.9 52.5 -0.4 -0.76% 23,010 10 22,900 51.50 52.90 50.90
189 LM8 29.2 25.4 27.3 27.3 0 0% 0 27.25 27.25 27.25
190 LMH 10.8 9.4 10.1 10 -0.1 -0.50% 23,220 10.05 10.05 10
191 LSS 7.5 6.5 7 7.0 -0.0 -0.29% 16,350 6.93 7 6.91
192 MBB 23.8 20.7 22.2 22.5 0.3 1.35% 16,303,360 30,000 30,000 30,000 22.20 22.60 22.05
193 MCG 2.8 2.5 2.7 2.5 -0.2 -6.77% 2,520 2.82 2.82 2.48
194 MCP 26.3 22.9 24.6 23.0 -1.7 -6.71% 10 22.95 22.95 22.95
195 MDG 11.9 10.4 11.1 11.1 0 0% 7,020 10.55 11.80 10.55
196 MHC 5.5 4.8 5.2 5.2 0.0 0.19% 21,600 5.30 5.30 5.02
197 MSN 89.9 78.3 84.1 83.8 -0.3 -0.36% 629,700 402,440 175,700 84 85.30 83.50
198 MWG 95 82.6 88.8 87.9 -0.9 -1.01% 485,380 88 89.50 87.50
199 NAF 14.4 12.6 13.5 13.6 0.1 0.37% 106,270 13.55 13.60 13.25
200 NAV 8.8 7.6 8.2 8.8 0.6 6.94% 5,540 2,400 8.50 8.78 8.50
201 NBB 20.3 17.7 19.0 19 0.1 0.26% 17,220 18.95 19 18.95
202 NCT 78.6 68.4 73.5 73.8 0.3 0.41% 14,640 2,120 73 73.80 73
203 NKG 8.8 7.7 8.2 8.2 0 0% 420,690 95,000 8.11 8.28 8.11
204 NLG 31 27 29 29 0 0% 306,750 29 29 28.60
205 NNC 52.3 45.6 49.0 48.8 -0.2 -0.31% 32,670 1,910 48.20 48.80 47.90
206 NSC 107 93 100 100 0 0% 50 30 50 100 100 100
207 NT2 27.3 23.8 25.6 25.3 -0.3 -0.98% 107,540 7,050 57,020 25.55 25.70 25.30
208 NTL 18.2 15.9 17.1 16.9 -0.2 -0.88% 187,120 25,090 17 17.30 16.70
209 NVL 72 62.6 67.3 68 0.7 1.04% 275,540 200,000 15,360 58,110 67 69.40 67
210 NVT 6.4 5.6 6 6.4 0.4 7% 12,850 6.42 6.42 6.42
211 OGC 3.8 3.3 3.5 3.6 0.1 2.27% 2,957,190 25,000 150,020 3.51 3.61 3.51
212 OPC 47.1 41 44.1 44.9 0.9 1.93% 230 70 44.85 44.90 44.85
213 PAC 45.3 39.4 42.3 43.2 0.9 2.13% 2,550 480 43.80 43.80 42.10
214 PAN 45.6 39.7 42.6 44.2 1.6 3.76% 59,510 3,630 400 42.80 45.20 42.60
215 PC1 24.8 21.6 23.2 23.3 0.1 0.43% 241,590 120,000 45,300 23.20 23.60 23
216 PDN 73.7 64.1 68.9 65.2 -3.7 -5.37% 10 10 65.20 65.20 65.20
217 PDR 29.4 25.6 27.5 27.2 -0.3 -1.09% 949,700 12,830 35,500 27.60 27.70 26.95
218 PET 9.0 7.9 8.5 8.8 0.3 3.67% 249,260 80 8.58 9 8.57
219 PGC 15.1 13.2 14.1 14 -0.1 -0.71% 4,390 40 4,010 14.15 14.35 13.90
220 PGD 40 34.8 37.4 37.4 0 0% 0 37.40 37.40 37.40
221 PGI 19.2 16.7 18.0 18.0 0 0% 20 17.95 17.95 17.95
222 PHC 14.9 13.0 13.9 13.9 -0.1 -0.36% 151,570 13.90 13.95 13.80
223 PHR 34.1 29.7 31.9 32.1 0.2 0.47% 197,250 9,700 31.80 32.30 31.60
224 PIT 6.3 5.5 5.9 5.5 -0.4 -6.97% 20 5.47 5.47 5.47
225 PJT 12.8 11.2 12 12.2 0.2 1.67% 40 30 12.20 12.20 11.85
226 PLP 15.5 13.5 14.5 14.2 -0.3 -2.07% 29,600 100 14.40 14.45 14.10
227 PLX 65 56.6 60.8 60.5 -0.3 -0.49% 496,010 4,360 61 61.40 59.90
228 PME 73.1 63.7 68.4 67.5 -0.9 -1.32% 2,880 10 68.30 68.30 66.80
229 PMG 22.4 19.5 21.0 21.0 0 0% 28,410 400 21 21.05 20.90
230 PNC 17.1 14.9 16 16.8 0.8 5% 2,110 16 16.80 15.90
231 PNJ 102 88.8 95.4 96 0.6 0.63% 256,150 95.40 96.30 94.50
232 POM 9.7 8.5 9.1 9.1 0 0% 12,700 9.10 9.10 9
233 PPC 21.1 18.4 19.8 19.8 0.1 0.25% 246,420 113,600 1,050 19.85 19.85 19.65
234 PPI 1.2 1.0 1.1 1.1 -0.0 -0.90% 33,760 210 1.12 1.13 1.09
235 PTB 68.3 59.5 63.9 63.4 -0.5 -0.78% 61,620 15,300 10 63.90 63.90 63.10
236 PTC 6.5 5.7 6.1 6.1 0 0% 0 6.09 6.09 6.09
237 PTL 3.0 2.7 2.8 2.9 0.1 2.11% 2,540 2.90 2.90 2.90
238 PVD 17.7 15.4 16.5 16.6 0.1 0.30% 1,828,250 1,322,000 7,000 352,210 16.30 16.95 16.30
239 PVT 17.1 14.9 16 16 0 0% 89,860 10,250 16,050 16.10 16.20 15.80
240 PXI 2.6 2.3 2.5 2.4 -0.0 -0.81% 100 2.44 2.44 2.44
241 PXS 5.6 4.9 5.3 5.3 0 0% 17,870 3,900 5.21 5.27 5.20
242 PXT 2.0 1.8 1.9 1.9 -0.0 -0.53% 10,660 320 1.79 1.88 1.75
243 QBS 5.3 4.6 5.0 4.9 -0.1 -1% 74,410 4.96 4.98 4.80
244 QCG 5.6 4.9 5.3 5.3 0 0% 1,831,550 2,580 5.20 5.28 5.11
245 RAL 90.8 79 84.9 84.7 -0.2 -0.24% 1,840 83.20 84.90 83
246 RDP 12.8 11.2 12 11.2 -0.8 -6.67% 6,680 200 11.50 11.50 11.20
247 REE 35.7 31.1 33.4 33.3 -0.2 -0.45% 177,140 350,000 2,310 33.40 33.40 32.90
248 RIC 7.9 6.9 7.4 7.8 0.4 5.69% 40 7.82 7.82 6.87
249 ROS 38.6 33.6 36.1 36.1 -0.1 -0.14% 3,551,350 2,300,000 12,160 104,000 36 36.05 35.25
250 S4A 28.9 25.2 27 27 0 0% 0 27 27 27
251 SAB 262.6 228.4 245.5 247 1.5 0.61% 15,460 35,500 3,560 4,160 245.20 247.70 242
252 SAM 7.3 6.3 6.8 6.8 0.0 0.29% 29,300 7,094,172 6.84 6.84 6.81
253 SAV 9.5 8.3 8.9 8.8 -0.1 -0.90% 8,890 8.65 8.99 8.65
254 SBA 15.5 13.5 14.5 14.2 -0.3 -2.07% 7,210 14.50 14.50 14.20
255 SBT 21.2 18.5 19.8 20.0 0.2 0.76% 1,155,280 2,500,000 200 210,000 19.80 20.35 19.80
256 SBV 15.7 13.7 14.7 14.7 0 0% 136,210 81,000 136,140 15 15 14.70
257 SC5 31.2 27.2 29.2 29.3 0.1 0.34% 20 29.30 29.30 29.30
258 SCD 25.7 22.4 24 24 0 0% 0 24 24 24
259 SCR 8.6 7.5 8.1 8.0 -0.1 -1.12% 1,272,500 50 8.05 8.09 7.95
260 SCS 160.6 139.6 150.1 155 4.9 3.26% 22,570 16,020 1,500 150 155.90 150
261 SFC 26.8 23.3 25 25 0 0% 0 25 25 25
262 SFG 14.4 12.6 13.5 13.5 0 0% 64,720 10,000 13.30 13.45 13.20
263 SFI 30.3 26.4 28.3 28.3 0 0% 450 450 28.30 28.30 28.30
264 SGN 135.3 117.7 126.5 125 -1.5 -1.19% 3,730 3,370 1,000 126.50 130 124.20
265 SGR 22.9 20.0 21.4 21 -0.4 -1.87% 1,250 21.30 21.30 21
266 SGT 5.1 4.5 4.8 4.8 0 0% 0 4.81 4.81 4.81
267 SHA 6.4 5.5 5.9 5.9 -0.0 -0.17% 690 5.90 5.93 5.90
268 SHI 6.7 5.8 6.2 6.3 0.0 0.48% 311,440 6.23 6.28 6.23
269 SHP 23.5 20.5 22 21.8 -0.2 -0.91% 3,000 21.80 21.80 21.80
270 SII 20.1 17.5 18.8 18.8 0 0% 640 17.50 18.80 17.50
271 SJD 29.2 25.4 27.3 27.2 -0.1 -0.37% 345,240 250 27.25 27.40 27.15
272 SJF 11.8 10.3 11 11.2 0.2 1.82% 194,630 11 11.40 11
273 SJS 16.5 14.4 15.5 14.7 -0.8 -4.85% 42,510 300,000 9,000 15.45 15.45 14.70
274 SKG 17.8 15.5 16.6 17 0.4 2.41% 185,230 5,410 16.65 17 16.50
275 SMA 17.8 15.5 16.7 16.7 0 0% 0 16.65 16.65 16.65
276 SMB 37.5 32.6 35 35 0 0% 7,810 35.10 35.10 34.90
277 SMC 17.2 15 16.1 16.1 0 0% 0 16.10 16.10 16.10
278 SPM 15.0 13.1 14 14.0 -0.1 -0.36% 930 13.05 13.95 13.05
279 SRC 14.2 12.4 13.3 13 -0.3 -2.26% 22,390 12.60 13.50 12.60
280 SRF 12.8 11.2 12 12.3 0.3 2.08% 5,310 12.25 12.30 12
281 SSC 54.8 47.8 51.3 53.4 2.1 4.09% 10 53.40 53.40 53.40
282 SSI 31.6 27.5 29.5 29.4 -0.1 -0.34% 2,552,240 803,240 576,000 29.40 29.60 29.30
283 ST8 18.0 15.7 16.8 16.5 -0.3 -1.79% 500 16.50 16.50 16.50
284 STB 13.6 11.9 12.7 12.6 -0.1 -0.79% 4,741,210 30,440 4,500 12.65 12.75 12.55
285 STG 20.9 18.2 19.5 20 0.5 2.56% 824,070 70 19.60 20.40 19.50
286 STK 19.7 17.2 18.5 18.3 -0.2 -0.81% 47,290 10,300 18.40 18.50 18.20
287 SVC 47.9 41.7 44.8 44.8 0 0% 0 44.80 44.80 44.80
288 SVI 53.2 46.4 49.8 49.8 0 0% 0 49.80 49.80 49.80
289 SVT 6.5 5.7 6.1 6.1 0 0% 0 6.10 6.10 6.10
290 SZL 37.2 32.4 34.8 32.5 -2.3 -6.62% 2,340 30 10 34.75 34.75 32.45
291 TAC 31 27 29 28.7 -0.3 -1.03% 170 28.50 28.70 28.50
292 TBC 26.8 23.3 25 25 0 0% 1,240 100 25 25 25
293 TCB 30.0 26.1 28 28.2 0.2 0.54% 2,977,170 1,700,000 28 28.45 27.90
294 TCD 13.9 12.1 13 13 0 0% 260 2,563,001 13 13 13
295 TCH 22.3 19.4 20.9 20.7 -0.2 -0.72% 685,830 2,000 20.90 20.95 20.50
296 TCL 27.4 23.9 25.6 25.5 -0.1 -0.39% 410 50 25.60 25.60 24.65
297 TCM 26.3 22.9 24.6 24.1 -0.6 -2.24% 698,590 24.50 24.60 23.80
298 TCO 12.7 11.1 11.9 11.9 0 0% 0 11.90 11.90 11.90
299 TCR 2.7 2.3 2.5 2.5 0 0% 0 2.48 2.48 2.48
300 TCT 65.2 56.8 61 61.4 0.4 0.66% 30 62 62 61
301 TDC 8.3 7.2 7.8 7.9 0.1 1.41% 18,480 7.80 7.95 7.71
302 TDG 3.5 3.1 3.3 3.3 0 0% 169,770 3.26 3.30 3.22
303 TDH 11 9.6 10.3 10.3 0 0% 129,840 2,000 1,380 10.40 10.40 10.25
304 TDM 20.7 18.0 19.3 19.1 -0.2 -1.04% 19,630 19 19.30 19
305 TDW 22.5 19.6 21.1 19.7 -1.4 -6.41% 10 10 19.70 19.70 19.70
306 TEG 7.6 6.6 7.1 7.3 0.2 2.82% 10 7.30 7.30 7.30
307 TGG 5.5 4.8 5.2 4.8 -0.4 -6.96% 172,180 4.81 4.81 4.81
308 THG 33.2 28.9 31 31.2 0.2 0.65% 21,890 30.40 31.50 30.40
309 THI 42.8 37.2 40 38.3 -1.7 -4.25% 240 38.50 38.50 38.30
310 TIE 8.2 7.2 7.7 7.7 0 0% 10 10 10 7.70 7.70 7.70
311 TIP 16.1 14.0 15 15 0 0% 0 15 15 15
312 TIX 28.8 25.1 27.0 26.2 -0.8 -2.78% 20 2,575,120 2,325,120 26.20 26.20 26.20
313 TLD 7.4 6.4 6.9 7.1 0.2 2.17% 623,610 6.95 7.10 6.82
314 TLG 72.6 63.2 67.9 66.5 -1.4 -2.06% 11,860 11,830 10,000 67.90 67.90 66
315 TLH 6.5 5.6 6.0 6.0 -0.1 -1.49% 196,400 6.05 6.05 5.95
316 TMP 37.5 32.6 35 34.8 -0.2 -0.57% 4,490 34.80 34.80 34.50
317 TMS 24.4 21.3 22.8 22.7 -0.1 -0.44% 220 26,000 26,000 22.70 22.70 22.70
318 TMT 9.8 8.6 9.2 8.6 -0.6 -6.96% 1,040 8.56 8.56 8.56
319 TNA 14.9 13 14.0 13.9 -0.1 -0.72% 10,050 13.70 13.90 13.50
320 TNC 12.6 11.0 11.8 11.8 0 0% 0 11.75 11.75 11.75
321 TNI 9.8 8.6 9.2 9.2 0.0 0.22% 187,880 9.20 9.22 9.13
322 TNT 3.1 2.7 2.9 3.0 0.1 3.82% 59,760 3.01 3.01 2.88
323 TPB 28.2 24.6 26.4 26.5 0.1 0.38% 575,460 106,450 40,330 26.50 26.80 26.30
324 TPC 12.3 10.7 11.5 10.9 -0.6 -5.22% 110 10.90 10.90 10.90
325 TRA 77 67 72 72 0 0% 8,330 7,840 72.80 72.80 72
326 TRC 24.7 21.5 23.1 23.1 -0.1 -0.22% 6,870 1,560 22.80 23.10 22.80
327 TS4 7.8 6.8 7.3 7.4 0.1 1.23% 27,820 7.20 7.39 6.90
328 TSC 1.5 1.3 1.4 1.4 0.0 0.71% 72,500 1.39 1.42 1.39
329 TTB 22.3 19.4 20.8 20.8 0 0% 123,170 20.70 20.80 20.60
330 TTF 3.5 3.1 3.3 3.5 0.2 6.73% 244,080 3.30 3.49 3.27
331 TVB 32.4 28.2 30.3 30.2 -0.1 -0.33% 57,030 31 31 30
332 TVS 14.7 12.8 13.7 13.7 0 0% 18,050 5,000 13.50 13.70 13.30
333 TVT 24.1 21.0 22.5 23.1 0.6 2.44% 31,810 23.90 24.05 23.05
334 TYA 11.1 9.6 10.4 10.9 0.6 5.31% 1,490 1,490 10.40 10.90 10.40
335 UDC 5.3 4.6 4.9 5 0.1 1.21% 5,000 5 5 5
336 UIC 33.2 28.9 31 31.0 -0.1 -0.16% 25,220 120 25,000 29.65 31 29.65
337 VAF 10.8 9.4 10.1 10.1 0 0% 0 10.05 10.05 10.05
338 VCB 61.8 53.8 57.8 56.9 -0.9 -1.56% 2,258,320 444,480 150,500 57.40 58 56.70
339 VCF 162.1 140.9 151.5 150.1 -1.4 -0.92% 320 145.20 152.80 145.20
340 VCI 53.4 46.5 50.0 49.9 -0.1 -0.10% 90,910 171,130 101,130 150,050 49.95 50.20 49.50
341 VDP 34.2 29.8 32 32.5 0.5 1.56% 10 10 32.50 32.50 32.50
342 VDS 9.3 8.1 8.7 8.7 -0.0 -0.35% 57,330 400 8.68 8.75 8.45
343 VFG 44.4 38.6 41.5 41.5 0 0% 0 41.50 41.50 41.50
344 VHC 109.1 94.9 102 101 -1 -0.98% 140,150 12,880 51,810 101.60 101.60 100.70
345 VHG 0 0 0.9 0.9 0.0 1.08% 148,000 0.92 0.96 0.92
346 VHM 86.3 75.1 80.7 81.4 0.7 0.87% 256,140 156,960 125,260 81 81.90 80.50
347 VIC 109.2 95 102.1 102.1 0 0% 251,610 58,500 93,130 102.10 102.20 101.10
348 VID 6.4 5.5 6.0 6.0 0.0 0.34% 90 5.55 5.98 5.55
349 VIP 7.7 6.7 7.2 7.2 -0.0 -0.56% 8,640 100 7.20 7.20 7
350 VIS 27.2 23.7 25.4 25.4 0 0% 145,000 143,500 25.40 26.10 25.40
351 VJC 140.5 122.3 131.4 131.9 0.5 0.38% 530,060 6,940 8,800 131 133 131
352 VMD 22.5 19.6 21 21 0 0% 0 21 21 21
353 VND 21.1 18.4 19.8 19.6 -0.2 -0.76% 1,532,370 2,000 96,000 19.70 19.90 19.45
354 VNE 4.9 4.3 4.6 4.5 -0.0 -0.66% 292,750 4.56 4.60 4.50
355 VNG 22.5 19.6 21 20.9 -0.1 -0.48% 527,500 1,310 21 21.05 20.85
356 VNL 17.7 15.4 16.5 16.5 0 0% 0 16.50 16.50 16.50
357 VNM 142.3 123.7 133 131.7 -1.3 -0.98% 1,089,360 311,250 902,760 705,690 132 132.80 129.90
358 VNS 18.7 16.3 17.5 17.7 0.2 1.14% 47,000 41,970 17.50 17.70 17.50
359 VOS 1.7 1.5 1.6 1.6 -0.0 -0.62% 79,110 230 1.64 1.64 1.56
360 VPB 24.1 21.0 22.5 22.4 -0.1 -0.44% 3,334,560 22.30 22.40 21.95
361 VPD 16.8 14.7 15.7 15.2 -0.5 -3.18% 4,050 15 15.50 15
362 VPG 24.3 21.2 22.7 22.5 -0.2 -0.88% 260,190 22.70 23 22.40
363 VPH 6.5 5.6 6.1 6.0 -0.1 -1.65% 66,380 6 6.04 5.95
364 VPI 45.8 39.9 42.9 42.8 -0.1 -0.23% 47,090 42.65 42.80 42.50
365 VPK 3.4 3.0 3.2 3.3 0.1 3.12% 2,150 3.10 3.30 3.10
366 VPS 12.8 11.2 12 12.6 0.6 4.58% 3,130 11.20 12.55 11.20
367 VRC 22.5 19.6 21 21.3 0.3 1.43% 263,310 21 21.30 21
368 VRE 35.3 30.7 33.0 33 0.1 0.15% 1,892,180 200,000 992,900 560,240 32.90 33.10 32.50
369 VSC 46.1 40.1 43.1 43.0 -0.2 -0.35% 287,090 56,280 42.80 42.95 42
370 VSH 18.0 15.7 16.8 16.8 0 0% 26,710 18,850 16.70 17.10 16.70
371 VSI 29.7 25.9 27.8 25.9 -1.9 -6.83% 1,190 29.40 29.40 25.90
372 VTB 17.1 14.9 16 16.1 0.1 0.63% 170 160 16.40 16.40 16.10
373 VTO 8.3 7.2 7.8 7.8 -0.0 -0.26% 21,500 7.90 7.90 7.75
374 YBM 19 16.6 17.8 18.1 0.3 1.40% 12,710 10 17.55 18.20 17.55
375 YEG 298.5 259.5 279 267 -12 -4.30% 1,420 30 1,410 270 271 261


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