Mã CK  

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

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

Đăng nhập   Tạo tài khoản   Quên mật khẩu

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

Dữ Liệu Hàng Ngày 1

metastock data Export Metastock        excel data Export Excel (Ami)
STT Mã CK Giá Trần Giá Sàn Giá Tham Chiếu Giá Đóng Cửa +/- % Khối Lượng Giao Dịch Thỏa Thuận NN Mua NN Bán Mở Cửa Cao Nhất Thấp Nhất
1 AAA 15.0 13.1 14 14.2 0.2 1.43% 2,566,610 20,000 76,560 14 14.25 13.95
2 AAM 12.7 11.1 11.9 11.9 0 0% 0 11.90 11.90 11.90
3 ABT 36.5 31.8 34.1 35 0.9 2.64% 90 35 35 35
4 ACC 20.5 17.9 19.2 19 -0.2 -1.04% 30 10 10 17.90 19 17.90
5 ACL 23.3 20.3 21.8 21.5 -0.3 -1.38% 7,610 21.80 21.80 20.90
6 ADS 12.1 10.6 11.4 11 -0.4 -3.08% 110 11 11 11
7 AGF 3.7 3.2 3.4 3.4 0 0% 20 3.42 3.42 3.42
8 AGM 10.5 9.2 9.9 9.8 -0.1 -0.51% 220 9.35 9.80 9.35
9 AGR 3.8 3.3 3.6 3.6 -0.0 -0.28% 76,650 3.58 3.58 3.54
10 AMD 2.2 1.9 2.0 2.0 -0.0 -0.98% 4,085,160 3,200 2.01 2.12 2.01
11 ANV 23.9 20.8 22.4 22.4 0.1 0.22% 226,070 107,060 22.35 22.60 22.10
12 APC 21.3 18.6 19.9 19.8 -0.1 -0.50% 4,350 1,580 19.85 19.85 19.35
13 APG 10.6 9.2 9.9 9.9 0 0% 979,660 33,730 9.90 10 9.81
14 ASM 6.8 5.9 6.4 6.3 -0.0 -0.47% 1,179,010 17,000 6.37 6.39 6.34
15 ASP 7.5 6.5 7.0 7.0 -0.0 -0.14% 4,480 6.97 6.99 6.96
16 AST 91.2 79.4 85.3 84.5 -0.8 -0.94% 40,610 7,760 1,530 85.60 85.60 82
17 ATG 1.1 0.9 1.0 1.0 -0.0 -2.97% 21,030 1.04 1.04 0.98
18 BBC 66.6 58 62.3 61 -1.3 -2.09% 160 61 61 61
19 BCE 7.2 6.3 6.8 6.8 0 0% 13,690 6.76 6.79 6.71
20 BCG 8.8 7.6 8.2 8.2 0 0% 155,000 6,480 8.20 8.24 8.12
21 BFC 15.2 13.3 14.2 14.2 0 0% 69,970 41,000 69,610 14.30 14.50 14.20
22 BHN 83.3 72.5 77.9 78 0.1 0.13% 480 90 77.90 78 77.10
23 BIC 27.4 23.9 25.6 24.6 -1 -3.91% 9,220 5,100 1,500 25.20 25.50 24.30
24 BID 42.8 37.2 40 39.7 -0.4 -0.88% 374,930 140 27,930 39.70 40.20 39.55
25 BMC 15.6 13.6 14.6 14.6 0 0% 8,040 1,000 800 14.30 14.55 14.30
26 BMI 27.5 24.0 25.7 25.8 0.1 0.19% 16,440 100 7,000 25.70 25.90 25
27 BMP 52.5 45.7 49.1 48.4 -0.8 -1.53% 50,480 294,023 2,970 49 49.10 48.35
28 BRC 11.0 9.5 10.3 10.3 0 0% 0 10.25 10.25 10.25
29 BSI 7.5 6.6 7.1 7.1 0.0 0.43% 25,810 1,990 7.05 7.08 7.05
30 BTP 12.9 11.3 12.1 12.1 0 0% 11,840 12.10 12.10 12
31 BTT 36.2 31.5 34.6 34.6 0 0% 0 34.60 34.60 34.60
32 BVH 70.8 61.6 66.2 65.8 -0.4 -0.60% 108,190 18,750 28,870 66.20 66.20 65
33 BWE 25.9 22.6 24.2 25.1 0.9 3.72% 84,640 10,600 810 24.20 25.10 24
34 C32 22.2 19.3 20.8 20.7 -0.1 -0.48% 29,730 26,070 26,350 20.70 21.80 20.65
35 C47 12.2 10.7 11.4 11.4 0 0% 13,010 11.90 11.90 11
36 CAV 60.4 52.6 56.5 56.5 0 0% 20,620 4,000 1,620 56.60 56.60 56.50
37 CCI 15.2 13.3 14.2 14.2 0 0% 5,510 14 14.20 13.25
38 CCL 7.7 6.7 7.2 7.1 -0.2 -2.35% 54,940 5,100 7.23 7.23 7
39 CDC 17.5 15.3 16.4 16.8 0.4 2.44% 20 16.80 16.80 16.80
40 CEE 16.4 14.3 15.3 16 0.7 4.58% 20,600 15.30 16.15 14.95
41 CHP 21.9 19.1 20.5 20.5 0 0% 9,390 20.60 20.60 20.40
42 CIG 2.1 1.9 2.0 2 0.0 0.50% 6,800 1.99 2.10 1.86
43 CII 24.3 21.2 22.7 23 0.3 1.32% 85,540 13,170 29,210 22.55 23 22.50
44 CLC 35.3 30.7 33 33.0 -0.1 -0.15% 11,420 50 9,000 31.05 32.95 31.05
45 CLG 3.7 3.2 3.5 3.3 -0.2 -4.35% 121,480 3.42 3.67 3.21
46 CLL 27.9 24.3 26.1 26.1 0 0% 0 26.05 26.05 26.05
47 CLW 24.3 21.2 22.8 22.8 0 0% 0 22.75 22.75 22.75
48 CMG 40.7 35.4 38 37.9 -0.2 -0.39% 890 30 37.90 37.90 37.85
49 CMV 10.7 9.3 10 10.7 0.7 7% 10 10.70 10.70 10.70
50 CMX 16.0 14.0 15.0 14.5 -0.5 -3.01% 34,070 14.50 14.90 14
51 CNG 24.7 21.5 23.1 23 -0.1 -0.22% 1,710 23.05 23.05 23
52 COM 54.5 47.5 51 49.6 -1.4 -2.75% 10 49.60 49.60 49.60
53 CRC 15.1 13.2 14.1 13.8 -0.3 -2.13% 43,560 14.10 14.15 13.80
54 CRE 25.7 22.4 24 24.1 0.1 0.42% 208,910 62,940 24 24.15 24
55 CSM 15.1 13.2 14.2 14.4 0.3 1.77% 10 14.40 14.40 14.40
56 CSV 22.3 19.4 20.8 21 0.2 0.96% 45,430 25,900 20.80 21 20.70
57 CTD 68.1 59.3 63.7 65.4 1.7 2.67% 57,440 6,730 100 63.70 66.60 63.20
58 CTF 24.6 21.4 23 23 0 0% 140,830 260 22.40 23 22.30
59 CTG 21.5 18.7 20.1 20.3 0.2 1% 1,845,310 588,910 25,590 20.05 20.35 20.05
60 CTI 23.5 20.5 22 22.2 0.2 0.68% 316,880 21.90 22.15 21.75
61 CTS 8.4 7.3 7.9 7.8 -0.1 -0.64% 12,980 80,000 1,500 6,740 7.66 7.80 7.66
62 CVT 21.7 18.9 20.3 20.4 0.1 0.49% 21,590 10 20.50 20.50 20.35
63 D2D 80.6 70.2 75.4 74.5 -0.9 -1.19% 135,490 4,780 1,420 75.50 76.10 74.50
64 DAG 7.1 6.2 6.6 6.7 0.0 0.45% 205,530 6.62 6.65 6.60
65 DAH 10.4 9.1 9.7 10.0 0.3 2.57% 3,130,610 82,180 9.74 10 9.40
66 DAT 17.4 15.2 16.3 16.3 0 0% 0 16.30 16.30 16.30
67 DBC 25.9 22.6 24.2 24.2 0 0% 27,710 100 24.40 24.40 24
68 DBD 61 53.2 57.1 59.9 2.8 4.90% 161,600 750,000 58 60.50 57.50
69 DCL 25.4 22.1 23.7 25.4 1.7 6.96% 517,280 1,000 47,640 24 25.35 23.70
70 DCM 7.3 6.3 6.8 6.8 -0.0 -0.15% 76,860 26,650 6.83 6.84 6.78
71 DGW 25.3 22 23.7 23.6 -0.1 -0.21% 401,200 38,490 6,260 23.60 23.80 23.45
72 DHA 32.8 28.6 30.7 30.7 0.1 0.16% 3,240 660 30.65 31 30.65
73 DHC 44.9 39.1 42 42.5 0.5 1.19% 279,910 55,850 86,500 42 42.90 41.80
74 DHG 100.5 87.5 94 93.6 -0.4 -0.43% 2,020 720 93.70 94.40 93.50
75 DHM 3.9 3.4 3.6 3.6 -0.1 -1.66% 5,280 3.37 3.55 3.36
76 DIC 2.1 1.8 2.0 2.0 0.0 1.03% 31,820 2.04 2.04 1.95
77 DIG 14.3 12.5 13.4 13.4 -0.1 -0.37% 284,110 1,510 13.40 13.45 13.30
78 DLG 1.6 1.4 1.5 1.5 -0.0 -1.33% 1,686,120 101,920 7,550 1.50 1.51 1.48
79 DMC 76.9 66.9 71.9 72 0.1 0.14% 830 830 72 72 72
80 DPG 47.8 41.6 44.7 44.2 -0.5 -1.12% 64,510 160 5,180 44.70 44.90 44.20
81 DPM 13.7 12.0 12.8 13.1 0.3 2.34% 130,040 28,800 20,020 12.80 13.10 12.75
82 DPR 46.5 40.5 43.5 43.8 0.3 0.69% 115,250 111,980 1,610 7,600 43.70 44.30 43.30
83 DQC 16.8 14.7 15.7 15.8 0.1 0.64% 1,640 210 15.85 15.85 15.80
84 DRC 24.4 21.3 22.8 22.8 0 0% 142,580 10,130 12,000 22.80 22.95 22.65
85 DRH 4.9 4.2 4.5 4.7 0.2 4.19% 1,252,050 17,850 2,240 4.54 4.78 4.23
86 DRL 55.6 48.4 52 52 0 0% 0 52 52 52
87 DSN 65 56.6 60.8 60.6 -0.2 -0.33% 4,380 60.50 60.80 60
88 DTA 6.3 5.5 5.9 6.2 0.3 5.41% 2,040 6.23 6.24 5.60
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 40.1 34.9 37.5 37.7 0.2 0.53% 8,560 37.30 37.75 37.30
92 DXG 14.9 13.0 13.9 13.9 0 0% 398,080 99,790 4,400 13.85 14 13.85
93 DXV 4.2 3.7 3.9 3.9 0 0% 6,590 3.93 4.10 3.93
94 E1VFVN30 15.7 13.6 14.6 14.7 0.0 0.20% 269,090 256,850 16,820 14.61 14.68 14.59
95 EIB 18.0 15.7 16.8 17.0 0.2 0.89% 102,200 470 16.55 17.10 16.50
96 ELC 5.9 5.2 5.6 5.7 0.1 2.52% 7,030 5.60 5.69 5.58
97 EMC 12.4 10.8 11.6 11.6 0 0% 0 11.55 11.55 11.55
98 EVE 12.0 10.5 11.2 11.3 0.1 0.89% 3,960 10.90 11.30 10.80
99 EVG 2.9 2.5 2.7 2.7 0 0% 496,190 40,000 2.67 2.67 2.62
100 FCM 7.0 6.1 6.5 6.7 0.2 2.31% 10 6.65 6.65 6.65
101 FCN 10.7 9.3 10.0 10.3 0.3 3.21% 426,400 200,000 9.91 10.35 9.91
102 FDC 13.9 12.1 13 12.4 -0.6 -4.62% 10 12.40 12.40 12.40
103 FIR 47.6 41.4 44.5 44.6 0.2 0.34% 51,390 44.50 44.70 44.50
104 FIT 6.0 5.3 5.6 6.0 0.4 6.91% 1,185,060 30 990 5.56 6.03 5.50
105 FLC 5.0 4.3 4.6 4.6 -0.1 -1.94% 5,810,910 84,610 10,000 4.64 4.64 4.55
106 FMC 28.6 24.9 26.7 26.7 0 0% 24,560 9,760 26.80 26.80 26.60
107 FPT 58.7 51.1 54.9 55 0.1 0.18% 556,160 55 55.40 54.70
108 FRT 28.6 24.9 26.7 27.4 0.7 2.62% 30,210 12,260 20,000 26.80 27.45 26.70
109 FTM 3.0 2.6 2.8 2.7 -0.1 -3.21% 650,610 2.80 2.81 2.70
110 FTS 12.9 11.3 12.1 12.5 0.5 3.73% 25,480 1,650 6,610 12.10 12.50 12.05
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 7.5 6.5 7 7 0 0% 30 7 7 7
114 FUESSV50 13.7 11.9 12.8 12.8 0 0% 95,000 12.80 12.80 12.80
115 GAB 11.6 10.1 10.8 10.5 -0.4 -3.24% 107,290 10.80 10.80 10.30
116 GAS 104.8 91.2 98 98 0 0% 89,240 5,660 8,330 98 99 97
117 GDT 34.6 30.1 32.3 32.3 0 0% 4,190 32.20 32.30 32
118 GEG 29.5 25.7 27.6 27.6 0 0% 488,310 27.50 27.60 27.45
119 GEX 21.4 18.6 20 20 0 0% 371,780 3,750,000 58,380 24,410 19.70 20 19.50
120 GIL 19.7 17.2 18.4 18.4 0 0% 4,830 2,380 18.20 18.60 18.20
121 GMC 21.2 18.5 19.8 19.9 0.1 0.51% 4,550 370 19.60 19.95 19.60
122 GMD 24.9 21.7 23.3 22.8 -0.5 -2.15% 302,250 23.05 23.30 22.80
123 GSP 12.3 10.7 11.5 11.2 -0.3 -2.18% 1,570 11.30 11.40 11
124 GTA 12.6 11 11.8 11.5 -0.3 -2.54% 50 11.50 11.50 11.50
125 GTN 22.9 20.0 21.4 21.5 0.1 0.47% 189,520 9,478,000 13,780 21.45 21.70 21.40
126 HAG 4.0 3.5 3.7 3.7 0.0 0.54% 720,930 58,720 3.70 3.75 3.70
127 HAH 12.8 11.2 12 12 0 0% 118,050 27,510 12 12.15 12
128 HAI 2.9 2.5 2.7 2.9 0.2 6.69% 7,471,100 20,000 191,000 6,500 2.75 2.87 2.75
129 HAP 3.8 3.3 3.6 3.6 0 0% 6,310 3.52 3.57 3.52
130 HAR 4.4 3.8 4.1 3.9 -0.2 -4.17% 458,920 4 4.10 3.91
131 HAS 7.8 6.8 7.3 6.8 -0.5 -6.71% 5,060 7.35 7.35 6.81
132 HAX 18.6 16.2 17.4 17.4 0 0% 137,900 66,000 1,730 17.50 17.50 17.30
133 HBC 12.1 10.6 11.3 11.1 -0.2 -1.77% 1,133,210 500 11.30 11.35 10.95
134 HCD 3.2 2.8 3.0 2.9 -0.2 -5.63% 236,800 10,000 2.82 3.02 2.82
135 HCM 25.5 22.2 23.8 23.9 0.1 0.42% 396,390 20,060 17,090 23.95 24.15 23.80
136 HDB 29.9 26.0 27.9 27.8 -0.1 -0.36% 811,470 5,610 5,600 27.80 27.95 27.60
137 HDC 23.6 20.6 22.1 22.3 0.2 0.90% 98,910 410 22.10 22.50 22
138 HDG 34.6 30.1 32.3 32.4 0.1 0.31% 212,750 255,000 120,920 31.70 32.45 31.70
139 HHS 3.3 2.9 3.1 3.1 0.0 0.33% 340,150 177,020 3.10 3.14 3.06
140 HID 2.3 2 2.2 2.2 0.0 0.93% 74,900 2.18 2.18 2.14
141 HII 10.5 9.1 9.8 9.8 0 0% 188,890 9.80 9.89 9.78
142 HMC 12.3 10.7 11.5 11.7 0.2 1.30% 14,830 520 11.50 12 11.50
143 HNG 15.5 13.5 14.5 14.5 0 0% 103,990 123,000 190 14.50 14.50 14.35
144 HOT 54.4 47.4 50.9 50.9 0 0% 0 50.90 50.90 50.90
145 HPG 24.7 21.5 23.1 23.9 0.8 3.25% 7,127,130 95,900 1,254,930 324,690 23.10 23.90 23.10
146 HPX 28.1 24.5 26.3 26 -0.3 -1.14% 373,410 26.30 26.30 26
147 HQC 1.1 0.9 1 1 0 0% 2,804,340 2,900 0.99 1 0.99
148 HRC 50.8 44.2 47.5 44.2 -3.3 -6.95% 200 44.20 44.20 44.20
149 HSG 8.5 7.4 8.0 8.0 0.0 0.50% 3,373,940 95,470 30,900 7.99 8.11 7.96
150 HSL 8.1 7.1 7.6 7.6 0.0 0.13% 76,090 7.60 7.62 7.50
151 HT1 15.8 13.8 14.8 14.8 0 0% 95,110 55,000 110 14.95 14.95 14.70
152 HTI 12.4 10.8 11.6 11.5 -0.1 -0.86% 30,390 27,900 30,000 11.65 11.65 11.50
153 HTL 19.2 16.7 17.9 17.9 -0.1 -0.28% 660 17.70 17.85 17.70
154 HTN 18.9 16.5 17.7 17.6 -0.1 -0.56% 51,030 30,360 17.65 17.65 17.60
155 HTT 1.3 1.2 1.2 1.2 -0.0 -2.44% 64,050 1.16 1.23 1.15
156 HTV 14.6 12.7 13.6 13.1 -0.6 -4.04% 10 13.05 13.05 13.05
157 HU1 8.6 7.4 8 8 0 0% 0 8 8 8
158 HU3 8.5 7.4 8.0 8.0 0 0% 0 7.95 7.95 7.95
159 HUB 20.5 17.9 19.2 19.2 0 0% 0 19.15 19.15 19.15
160 HVG 9.3 8.1 8.7 8.7 0.0 0.12% 722,640 11,510 8.70 8.70 8.28
161 HVH 18.9 16.5 17.7 17.7 -0.1 -0.28% 126,150 40,000 17.70 17.70 17.60
162 HVN 38.3 33.3 35.8 35.2 -0.6 -1.68% 582,610 100,000 430,350 690 35.75 35.80 35.15
163 HVX 4.1 3.5 3.8 3.8 0 0% 0 3.80 3.80 3.80
164 IBC 21.5 18.7 20.1 20.2 0.1 0.50% 195,500 33,000 20.20 20.20 20
165 IDI 5.5 4.8 5.2 5.1 -0.0 -0.39% 161,340 5.18 5.18 5.10
166 IJC 16.2 14.1 15.2 15.5 0.3 1.98% 372,650 143,680 15.30 15.50 15.30
167 ILB 18.6 16.2 17.4 17.6 0.2 1.15% 3,200 16.50 17.60 16.50
168 IMP 55.3 48.1 51.7 53 1.3 2.51% 11,340 52 53 51.60
169 ITA 3.1 2.7 2.9 2.9 0.0 0.69% 1,169,910 49,000 22,880 2.90 2.92 2.89
170 ITC 17.1 14.9 16.0 16.0 0 0% 0 15.95 15.95 15.95
171 ITD 11 9.6 10.3 10.3 0 0% 10 10.30 10.30 10.30
172 JVC 4.9 4.2 4.6 4.6 0 0% 630,390 4.55 4.61 4.49
173 KBC 15.7 13.7 14.7 14.9 0.2 1.36% 956,980 97,090 14,840 14.80 14.95 14.70
174 KDC 20.6 18.0 19.3 19.3 0 0% 45,890 1,090 26,250 19.25 19.25 18.95
175 KDH 28.9 25.2 27 27.1 0.1 0.19% 252,540 50,000 27 27.10 26.90
176 KHP 10.2 8.8 9.5 9.9 0.4 4.21% 50 10 9.50 9.90 9.50
177 KMR 2.7 2.4 2.6 2.6 -0.0 -0.78% 4,140 2.50 2.55 2.50
178 KOS 30.0 26.1 28 27.9 -0.1 -0.36% 149,520 27.60 28.20 27.60
179 KPF 26.5 23.1 24.8 23.1 -1.7 -6.85% 10 23.10 23.10 23.10
180 KSB 18.1 15.8 16.9 16.6 -0.4 -2.07% 372,320 1,400 16.55 16.90 16.55
181 L10 15.1 13.2 14.2 15.1 1.0 6.71% 970 13.90 15.10 13.90
182 LAF 9.7 8.5 9.1 9.1 0 0% 0 9.10 9.10 9.10
183 LBM 31 27 29 29.4 0.4 1.21% 3,740 10 29.20 29.40 28
184 LCG 8.9 7.7 8.3 8.3 0.1 0.72% 241,940 205,630 8.28 8.40 8.20
185 LCM 0 0 0.7 0.8 0.0 2.74% 30,260 0.77 0.78 0.74
186 LDG 9.4 8.1 8.8 8.8 0.1 0.57% 544,110 18,840 8.79 8.81 8.70
187 LEC 17.4 15.2 16.3 16.3 0 0% 810 15.30 16.30 15.30
188 LGC 41.7 36.3 39 39 0 0% 10 39 39 39
189 LGL 9.6 8.3 8.9 8.7 -0.2 -2.68% 38,470 10,000 10,090 9 9 8.70
190 LHG 16.2 14.1 15.2 15.2 0 0% 128,140 15.15 15.20 15
191 LIX 47.5 41.3 44.4 45 0.6 1.35% 12,540 123,320 1,000 100 44.20 45 44.20
192 LM8 23 20 21.5 21.5 0 0% 0 21.50 21.50 21.50
193 LMH 13.4 11.7 12.5 12.5 0 0% 46,520 12.40 12.50 11.65
194 LSS 4.9 4.3 4.6 4.6 0.1 1.10% 2,090 4.59 4.70 4.35
195 MBB 23.4 20.4 21.9 21.9 0 0% 1,331,500 21.80 21.90 21.75
196 MCG 1.9 1.7 1.8 1.9 0.1 6.78% 8,400 1.80 1.89 1.72
197 MCP 18.5 16.1 17.3 16.2 -1.1 -6.36% 2,090 18.35 18.35 16.20
198 MDG 11.8 10.3 11 11 0 0% 0 11 11 11
199 MHC 3.6 3.2 3.4 3.5 0.1 2.94% 60 3.25 3.59 3.25
200 MSH 58.2 50.6 54.4 54.3 -0.1 -0.18% 75,710 280 26,500 54.90 54.90 54
201 MSN 66.3 57.7 62 62.5 0.5 0.81% 1,617,700 387,860 865,190 61.50 63.70 61.30
202 MWG 118.3 102.9 110.6 110.8 0.2 0.18% 468,980 160 110.60 111 110
203 NAF 24.3 21.2 22.8 23 0.3 1.10% 140,350 3,420 22.60 23.40 22.50
204 NAV 15.6 13.6 14.6 15.6 1 6.85% 4,000 4,000 15.60 15.60 15.60
205 NBB 21.7 18.9 20.3 20.7 0.4 1.98% 3,220 290,000 20.25 20.65 20.25
206 NCT 75.4 65.6 70.5 70.5 0 0% 8,890 4,500 70.20 70.50 70.20
207 NKG 6.6 5.8 6.2 6.3 0.1 1.45% 90,950 520 6.11 6.30 6.11
208 NLG 29.5 25.7 27.6 27.7 0.1 0.36% 271,610 27.60 27.70 27.45
209 NNC 50.6 44 47.3 47.2 -0.1 -0.21% 4,470 2,780 1,400 47.30 47.30 47.20
210 NSC 90.6 78.8 84.7 84.5 -0.2 -0.24% 530 530 180 84.40 84.50 84.40
211 NT2 24.1 21 22.6 22.5 -0.1 -0.22% 118,510 50,000 1,020 50,000 22.50 22.55 22.45
212 NTL 24.8 21.6 23.2 23.2 0 0% 81,420 23.30 23.45 23.15
213 NVL 60.4 52.6 56.5 57 0.5 0.88% 595,210 900,000 7,470 94,770 56 57.20 56
214 NVT 8.2 7.2 7.7 7.5 -0.2 -2.73% 4,050 7.69 7.69 7.48
215 OGC 3.8 3.3 3.6 3.6 0.1 2.54% 562,580 1,160 28,030 3.58 3.68 3.58
216 OPC 48.8 42.5 45.6 45.5 -0.1 -0.22% 20 45.50 45.50 45.50
217 PAC 27.6 24 25.8 25.8 0 0% 19,750 1,000 3,100 25.80 25.90 25.40
218 PAN 30.0 26.1 28 28.3 0.3 1.07% 9,900 1,350 1,290 28 28.50 28
219 PC1 19.3 16.8 18.1 18.3 0.2 1.11% 269,840 254,670 1,880 18.20 18.25 18
220 PDN 73.6 64 68.8 68.7 -0.1 -0.15% 250 65 68.70 65
221 PDR 29.7 25.9 27.8 27.7 -0.1 -0.36% 1,002,560 957,701 21,230 27.80 28.10 27.60
222 PET 8.1 7.1 7.6 7.7 0.0 0.53% 111,440 7.69 7.70 7.62
223 PGC 14.6 12.7 13.7 13.8 0.2 1.10% 23,110 4,010 20,000 13.65 13.80 13.60
224 PGD 44.6 38.8 41.7 44.6 2.9 6.95% 57,170 27,000 41.70 44.60 41.70
225 PGI 17.1 14.9 16 16.8 0.8 5% 10 16.80 16.80 16.80
226 PHC 12.1 10.6 11.3 11.4 0.1 0.44% 110,530 11.30 11.35 11.20
227 PHR 58.7 51.1 54.9 54.2 -0.7 -1.28% 237,940 4,500 8,890 54.90 55.10 54.20
228 PIT 3.8 3.3 3.6 3.4 -0.1 -3.94% 950 3.74 3.74 3.41
229 PJT 12.2 10.7 11.4 11.4 0 0% 0 11.40 11.40 11.40
230 PLP 10.3 8.9 9.6 9.4 -0.2 -2.08% 510 9.90 9.90 9.40
231 PLX 60.2 52.4 56.3 56.4 0.1 0.18% 19,860 3,530 56.90 56.90 56.30
232 PME 57.7 50.3 54 53.9 -0.1 -0.19% 5,180 53.90 54 53
233 PMG 20.2 17.6 18.9 18.5 -0.4 -2.12% 5,240 270 18.85 18.85 18.45
234 PNC 12.5 10.9 11.7 12.3 0.7 5.58% 230 190 11.70 12.30 10.85
235 PNJ 87.7 76.3 82 82.2 0.2 0.24% 168,870 82 82.30 81.60
236 POM 6.4 5.6 6 6 0 0% 260 50 6.17 6.17 6
237 POW 13.5 11.8 12.7 12.7 0 0% 462,520 60,000 251,640 49,310 12.60 12.65 12.55
238 PPC 29.6 25.8 27.7 28.4 0.8 2.71% 540,860 47,110 46,040 27.80 28.80 27.80
239 PTB 78 67.8 72.9 72.8 -0.1 -0.14% 44,120 25,000 10,000 72.60 73.20 72.60
240 PTC 7.2 6.2 6.7 6.2 -0.5 -6.87% 10 6.24 6.24 6.24
241 PTL 4.6 4.0 4.3 4.6 0.3 6.94% 1,270 4.06 4.62 4.06
242 PVD 16.1 14.0 15 15 0 0% 682,630 4,710 367,230 15.15 15.20 14.95
243 PVT 18 15.7 16.9 16.9 0.1 0.30% 145,720 115,000 29,910 16.75 17 16.75
244 PXI 2.9 2.5 2.7 2.9 0.2 6.99% 156,370 2.70 2.91 2.70
245 PXS 6.3 5.5 5.9 5.7 -0.2 -3.23% 18,340 5.89 5.89 5.70
246 PXT 1.6 1.4 1.5 1.6 0.1 6.67% 2,480 1.60 1.60 1.40
247 QBS 3.1 2.7 2.9 2.9 -0.0 -1.03% 95,070 2.90 2.98 2.85
248 QCG 4.5 3.9 4.2 4.2 0.0 0.24% 80,170 33,940 4.14 4.28 4.13
249 RAL 78.1 67.9 73 73 0 0% 1,910 1,000 73 73 71.30
250 RDP 8.6 7.5 8.1 7.5 -0.6 -6.95% 20 7.50 7.50 7.50
251 REE 38.5 33.5 36 36 0 0% 369,340 36.05 36.30 35.95
252 RIC 5.5 4.8 5.2 4.8 -0.4 -6.95% 90 4.82 5.18 4.82
253 ROS 26.2 22.8 24.5 25 0.5 2.04% 31,134,260 9,800,000 1,882,990 698,570 24 25 23.95
254 S4A 29.5 25.7 27.6 27.6 0 0% 5,100 27.60 27.60 27.60
255 SAB 248 215.6 231.8 233 1.2 0.52% 33,170 88,060 16,060 15,060 231.80 236 231.50
256 SAM 8.6 7.5 8.1 8.1 0.0 0.37% 67,110 1,510,000 8 8.10 8
257 SAV 9.6 8.4 9 9.1 0.1 1.11% 3,010 9.10 9.20 9.10
258 SBA 16.3 14.2 15.2 15.3 0.1 0.66% 11,200 15.20 15.30 15.20
259 SBT 19.9 17.3 18.6 18.7 0.1 0.27% 1,123,440 34,030 30,130 18.60 18.65 18.50
260 SBV 8.2 7.2 7.7 8 0.3 3.90% 350 8 8 8
261 SC5 26.7 23.3 25.0 24.9 -0.1 -0.20% 10 24.90 24.90 24.90
262 SCD 29.9 26 28.0 28 0.1 0.18% 10,800 10,000 8,400 27 28 27
263 SCR 6.8 5.9 6.4 6.3 -0.0 -0.31% 1,460,460 220,000 3,150 6.40 6.40 6.23
264 SCS 144.9 126.1 135.5 136.5 1 0.74% 4,300 2,980 2,010 136 137 136
265 SFC 25.1 21.9 23.5 23.2 -0.3 -1.28% 1,860 24.65 24.65 21.90
266 SFG 6.7 5.8 6.3 6.1 -0.1 -2.24% 58,820 6.34 6.34 6
267 SFI 25 21.8 23.4 23.5 0.1 0.43% 1,030 1,030 23.50 23.50 23.50
268 SGN 90.9 79.1 85 80 -5 -5.88% 41,160 430 40,590 81.40 84 80
269 SGR 18.5 16.1 17.3 17.3 0 0% 0 17.30 17.30 17.30
270 SGT 6.0 5.2 5.6 5.6 -0.0 -0.18% 4,330 4,000 5.66 5.66 5.50
271 SHA 4.9 4.2 4.6 4.5 -0.1 -1.10% 390 160 4.50 4.50 4.50
272 SHI 9.6 8.4 9.0 9.1 0.1 1% 393,900 8.99 9.49 8.99
273 SHP 24.9 21.7 23.3 21.7 -1.6 -6.87% 1,060 21.80 21.80 21.70
274 SII 19.3 16.8 18 18 0 0% 0 18 18 18
275 SJD 22.3 19.4 20.8 20.5 -0.4 -1.68% 56,410 20.80 20.90 20.45
276 SJF 2.3 2.0 2.2 2.2 -0.0 -0.46% 298,310 2.21 2.21 2.16
277 SJS 16.5 14.4 15.5 16.1 0.7 4.21% 270,110 101,790 15.50 16.20 15.50
278 SKG 11.9 10.4 11.1 11.1 -0.1 -0.45% 5,530 3,970 11.15 11.15 11.05
279 SMA 14.9 13.0 13.9 13.9 0 0% 1,640 14.20 14.20 13.90
280 SMB 42.8 37.2 40 39.7 -0.3 -0.75% 31,700 1,960 40 40.40 39.60
281 SMC 11.2 9.7 10.5 10.3 -0.2 -1.44% 17,020 10.70 10.70 10.30
282 SPM 13.6 11.9 12.7 12.3 -0.4 -3.15% 80 12 12.30 12
283 SRC 20.4 17.8 19.1 19.1 0 0% 0 19.10 19.10 19.10
284 SRF 15.4 13.4 14.4 14.5 0.1 0.69% 10 14.50 14.50 14.50
285 SSC 63.7 55.5 59.6 60.9 1.3 2.18% 10 60.90 60.90 60.90
286 SSI 21.0 18.3 19.6 19.5 -0.1 -0.51% 606,440 29,640 60,610 19.65 19.70 19.50
287 ST8 19.2 16.7 17.9 19.2 1.3 6.98% 20 19.15 19.15 19.15
288 STB 10.8 9.4 10.1 10 -0.1 -0.50% 1,579,960 7,650 793,630 10 10.10 9.99
289 STG 15.9 13.9 14.9 15 0.2 1.01% 670 15.50 15.50 15
290 STK 18.8 16.4 17.6 17.1 -0.6 -3.13% 58,150 49,500 17.25 17.30 17
291 SVC 40.7 35.4 38 40.7 2.7 6.97% 620 10 40.65 40.65 40
292 SVI 63.1 54.9 59 59.3 0.3 0.51% 26,440 59.20 59.30 59.20
293 SVT 8.6 7.5 8.0 8.0 0 0% 0 8.01 8.01 8.01
294 SZC 17.6 15.3 16.5 16.3 -0.2 -0.91% 52,190 16.45 16.55 16.30
295 SZL 46.5 40.5 43.5 43.3 -0.3 -0.57% 24,570 220 43.10 43.60 43
296 TAC 24.6 21.4 23 23 0 0% 260 200 23 23 23
297 TBC 26.1 22.7 24.4 24.9 0.5 2.05% 30 24.90 24.90 24.90
298 TCB 24.9 21.7 23.3 23.2 -0.1 -0.43% 509,280 132,340 23.25 23.40 23.10
299 TCD 12.0 10.5 11.2 11.2 0 0% 80 11.20 11.20 11.20
300 TCH 30 26.1 28.1 28.2 0.1 0.36% 1,152,740 49,500 16,290 27.95 28.35 27.80
301 TCL 30.8 26.8 28.8 28.6 -0.2 -0.69% 9,660 28.80 28.80 28.60
302 TCM 21.1 18.4 19.7 19.5 -0.3 -1.27% 130,400 19.70 19.75 19.45
303 TCO 13.9 12.1 13.0 13.0 0 0% 0 12.95 12.95 12.95
304 TCR 2.3 2.0 2.1 2 -0.1 -5.66% 10,160 2.01 2.26 1.98
305 TCT 46 40 43 42.9 -0.1 -0.23% 820 43 43 42.90
306 TDC 8.8 7.7 8.2 8.3 0.0 0.49% 29,860 8.22 8.26 8.22
307 TDG 2 1.7 1.9 1.8 -0.0 -2.14% 112,830 1.85 1.87 1.83
308 TDH 10.6 9.2 9.9 10.3 0.4 3.96% 982,300 31,380 9.88 10.25 9.87
309 TDM 28.3 24.6 26.5 26.5 0 0% 25,500 9,250 200 26.05 26.50 26
310 TDW 25.7 22.4 24 24 0 0% 10 24 24 24
311 TEG 6.3 5.5 5.9 5.9 0 0% 0 5.88 5.88 5.88
312 TGG 2.0 1.8 1.9 1.9 0 0% 494,910 1.85 1.93 1.85
313 THG 45.9 39.9 42.9 43.0 0.1 0.12% 1,750 41.80 42.95 41.80
314 THI 30.1 26.2 28.2 26.5 -1.7 -5.86% 20 20 26.50 26.50 26.50
315 TIP 21.9 19.1 20.5 19.7 -0.8 -3.90% 44,510 20.55 20.55 19.70
316 TIX 33.2 28.9 31 32 1 3.23% 10 32 32 32
317 TLD 4.9 4.3 4.6 4.5 -0.1 -2.19% 181,340 4.47 4.56 4.46
318 TLG 43 37.4 40.2 42.7 2.5 6.22% 9,390 3,150 3,940 40 42.70 40
319 TLH 4.6 4.0 4.3 4.3 0.1 1.40% 34,090 170 4.20 4.40 4.15
320 TMP 38.5 33.5 36 34.5 -1.5 -4.17% 1,440 34.50 34.50 34.50
321 TMS 29.4 25.6 27.5 27.5 0 0% 750 27.50 27.50 27.50
322 TMT 5.1 4.4 4.7 4.5 -0.3 -5.51% 10 4.46 4.46 4.46
323 TN1 65 56.6 60.8 61.5 0.7 1.15% 2,750 61 61.50 61
324 TNA 27.1 23.6 25.3 25 -0.3 -1.19% 947,690 300,000 9,160 9,220 25.20 25.30 24.50
325 TNC 16.1 14.0 15 15 0 0% 0 15 15 15
326 TNI 11.4 9.9 10.7 11.1 0.5 4.23% 729,270 46,770 10.65 11.35 10.65
327 TNT 1.8 1.6 1.7 1.7 -0.0 -0.60% 41,970 1.67 1.67 1.60
328 TPB 23.3 20.3 21.8 21.7 -0.1 -0.46% 82,720 21.70 21.75 21.60
329 TPC 10.7 9.3 10 10 0 0% 0 10 10 10
330 TRA 65.2 56.8 61 60.5 -0.5 -0.82% 3,020 57.90 61 57.90
331 TRC 44.9 39.1 42 41.3 -0.8 -1.79% 6,980 300 2,150 42 42 41.25
332 TS4 4.4 3.9 4.2 4.2 0 0% 0 4.15 4.15 4.15
333 TSC 2.8 2.4 2.6 2.8 0.2 6.98% 2,301,530 17,570 22,210 2.58 2.76 2.58
334 TTB 5.9 5.1 5.5 5.1 -0.4 -6.92% 247,500 5.11 5.11 5.11
335 TTE 16.8 14.7 15.7 15.7 0 0% 0 15.70 15.70 15.70
336 TTF 3 2.6 2.8 2.8 -0.0 -0.71% 300,370 50,000 1,000 2.79 2.82 2.79
337 TV2 87.7 76.3 82 82.3 0.3 0.37% 21,240 1,000 83 83 80.50
338 TVB 13.7 12.0 12.8 13 0.2 1.56% 71,800 830 12.80 13.30 12.50
339 TVS 13.3 11.6 12.4 12.4 -0.1 -0.40% 14,020 12.10 12.35 12.05
340 TVT 23.5 20.5 22.0 22.0 0 0% 3,000 21.95 21.95 21.95
341 TYA 14.5 12.7 13.6 13.7 0.1 0.74% 11,200 13.40 13.65 13.40
342 UDC 4.8 4.2 4.5 4.2 -0.3 -6.90% 120 4.18 4.49 4.18
343 UIC 38.6 33.6 36.1 36.9 0.9 2.36% 310 200 35.30 38 35.30
344 VAF 10.3 9.0 9.7 9.7 0 0% 10 9.66 9.66 9.66
345 VCB 90.7 78.9 84.8 84.9 0.1 0.12% 256,400 56,000 103,210 20,610 84.80 85.20 84.40
346 VCF 197.9 172.1 185 185 0 0% 80 80 80 185 185 185
347 VCI 34.9 30.4 32.6 31.5 -1.1 -3.37% 71,540 40,640 32.60 32.60 31
348 VDP 33.2 28.9 31 31 0 0% 0 31 31 31
349 VDS 7.5 6.5 7 7 0 0% 0 7 7 7
350 VFG 43.9 38.2 41 42 1 2.44% 10 42 42 42
351 VGC 19.7 17.2 18.4 18.4 0 0% 29,330 18.40 18.40 18.25
352 VHC 85.6 74.4 80 79.5 -0.5 -0.62% 53,430 22,980 21,950 80.80 81.30 79.50
353 VHM 98.4 85.6 92 92 0 0% 2,525,080 114,760 317,790 92 92.20 91.60
354 VIC 123.9 107.7 115.8 115.9 0.1 0.09% 144,740 61,680 48,390 116 116.30 115.40
355 VID 4.3 3.7 4 4 0 0% 10,100 4 4 4
356 VIP 5.4 4.7 5.0 5.1 0.0 0.40% 1,740 5.04 5.07 5.04
357 VIS 26.8 23.3 25 25 0 0% 10 25 25 25
358 VJC 155.5 135.3 145.4 144.4 -1 -0.69% 385,820 753,520 5,520 58,080 145.30 145.30 144.10
359 VMD 25.6 22.3 23.9 23.9 0 0% 0 23.90 23.90 23.90
360 VND 14.8 12.9 13.9 13.9 0 0% 91,840 19,670 960 13.70 13.90 13.65
361 VNE 3.8 3.3 3.6 3.6 0.0 0.85% 38,380 3.47 3.60 3.47
362 VNG 23.2 20.2 21.7 21.6 -0.1 -0.23% 447,980 24,090 21.65 21.70 21.50
363 VNL 16.7 14.6 15.6 14.7 -1.0 -6.09% 10 14.65 14.65 14.65
364 VNM 126 109.6 117.8 116.3 -1.5 -1.27% 937,120 198,290 99,360 645,200 117.90 117.90 116.30
365 VNS 13.3 11.6 12.4 12 -0.4 -3.23% 7,510 4,000 12.40 12.40 12
366 VOS 1.7 1.5 1.6 1.6 0.0 1.23% 43,190 5,000 1.64 1.64 1.60
367 VPB 21.0 18.3 19.6 19.6 0 0% 724,890 19.35 19.65 19.30
368 VPD 17.5 15.3 16.4 16.2 -0.2 -1.22% 640 16.10 16.50 16.10
369 VPG 24.5 21.3 22.9 22.9 0 0% 83,470 22.90 23 22.80
370 VPH 4.4 3.9 4.2 4.2 0.0 0.96% 31,750 4.08 4.19 4.08
371 VPI 44.5 38.7 41.6 41.5 -0.1 -0.24% 332,650 21,010 41.60 41.90 41.30
372 VPK 2.2 1.9 2.1 2.1 0 0% 6,000 2.05 2.05 2.05
373 VPS 13.6 11.9 12.8 12.8 0 0% 0 12.75 12.75 12.75
374 VRC 25.4 22.1 23.7 23.7 0 0% 693,020 23.70 23.80 23.45
375 VRE 36.9 32.1 34.5 34.6 0.1 0.29% 4,736,230 500,000 334,440 609,470 34.50 34.65 34.20
376 VSC 25.6 22.3 24.0 24.0 0 0% 14,840 23.75 24 23.75
377 VSH 23 20 21.5 21.6 0.1 0.23% 13,810 100 1,600 21.50 21.90 21.50
378 VSI 24.5 21.3 22.9 23.9 1 4.37% 10 23.90 23.90 23.90
379 VTB 13.9 12.1 13 13.2 0.2 1.54% 220 130 13.40 13.40 12.70
380 VTO 7.9 6.9 7.4 7.4 0.0 0.27% 5,130 7.40 7.42 7.19
381 YBM 4.5 4.0 4.3 4.5 0.3 6.59% 4,870 900 4.30 4.54 4.30
382 YEG 43.1 37.5 40.3 39.9 -0.4 -0.99% 34,070 39.40 40 39.40


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