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 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 AGM 10.5 9.2 9.9 9.8 -0.1 -0.51% 220 9.35 9.80 9.35
8 AGR 3.8 3.3 3.6 3.6 -0.0 -0.28% 76,650 3.58 3.58 3.54
9 AMD 2.2 1.9 2.0 2.0 -0.0 -0.98% 4,085,160 3,200 2.01 2.12 2.01
10 ANV 23.9 20.8 22.4 22.4 0.1 0.22% 226,070 107,060 22.35 22.60 22.10
11 APC 21.3 18.6 19.9 19.8 -0.1 -0.50% 4,350 1,580 19.85 19.85 19.35
12 APG 10.6 9.2 9.9 9.9 0 0% 979,660 33,730 9.90 10 9.81
13 ASM 6.8 5.9 6.4 6.3 -0.0 -0.47% 1,179,010 17,000 6.37 6.39 6.34
14 ASP 7.5 6.5 7.0 7.0 -0.0 -0.14% 4,480 6.97 6.99 6.96
15 AST 91.2 79.4 85.3 84.5 -0.8 -0.94% 40,610 7,760 1,530 85.60 85.60 82
16 ATG 1.1 0.9 1.0 1.0 -0.0 -2.97% 21,030 1.04 1.04 0.98
17 BBC 66.6 58 62.3 61 -1.3 -2.09% 160 61 61 61
18 BCE 7.2 6.3 6.8 6.8 0 0% 13,690 6.76 6.79 6.71
19 BCG 8.8 7.6 8.2 8.2 0 0% 155,000 6,480 8.20 8.24 8.12
20 BCM 32.3 23.9 28.3 28.5 0.2 0.71% 3,120 1,500 28.10 28.80 27.90
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 33.8 33.8 0 0% 0 33.80 33.80 33.80
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 1.00% 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 DGC 29.7 24.3 27 29.7 2.7 10% 838,506 27.20 29.70 27.20
72 DGW 25.3 22 23.7 23.6 -0.1 -0.21% 401,200 38,490 6,260 23.60 23.80 23.45
73 DHA 32.8 28.6 30.7 30.7 0.1 0.16% 3,240 660 30.65 31 30.65
74 DHC 44.9 39.1 42 42.5 0.5 1.19% 279,910 55,850 86,500 42 42.90 41.80
75 DHG 100.5 87.5 94 93.6 -0.4 -0.43% 2,020 720 93.70 94.40 93.50
76 DHM 3.9 3.4 3.6 3.6 -0.1 -1.66% 5,280 3.37 3.55 3.36
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 EIB 18.0 15.7 16.8 17.0 0.2 0.89% 102,200 470 16.55 17.10 16.50
95 ELC 5.9 5.2 5.6 5.7 0.1 2.52% 7,030 5.60 5.69 5.58
96 EMC 12.4 10.8 11.6 11.6 0 0% 0 11.55 11.55 11.55
97 EVE 12.0 10.5 11.2 11.3 0.1 0.89% 3,960 10.90 11.30 10.80
98 EVG 2.9 2.5 2.7 2.7 0 0% 496,190 40,000 2.67 2.67 2.62
99 FCM 7.0 6.1 6.5 6.7 0.2 2.31% 10 6.65 6.65 6.65
100 FCN 10.7 9.3 10.0 10.3 0.3 3.21% 426,400 200,000 9.91 10.35 9.91
101 FDC 13.9 12.1 13 12.4 -0.6 -4.62% 10 12.40 12.40 12.40
102 FIR 47.6 41.4 44.5 44.6 0.2 0.34% 51,390 44.50 44.70 44.50
103 FIT 6.0 5.3 5.6 6.0 0.4 6.91% 1,185,060 30 990 5.56 6.03 5.50
104 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
105 FMC 28.6 24.9 26.7 26.7 0 0% 24,560 9,760 26.80 26.80 26.60
106 FPT 58.7 51.1 54.9 55 0.1 0.18% 556,160 55 55.40 54.70
107 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
108 FTM 3.0 2.6 2.8 2.7 -0.1 -3.21% 650,610 2.80 2.81 2.70
109 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
110 GAB 11.6 10.1 10.8 10.5 -0.4 -3.24% 107,290 10.80 10.80 10.30
111 GAS 104.8 91.2 98 98 0 0% 89,240 5,660 8,330 98 99 97
112 GDT 34.6 30.1 32.3 32.3 0 0% 4,190 32.20 32.30 32
113 GEG 29.5 25.7 27.6 27.6 0 0% 488,310 27.50 27.60 27.45
114 GEX 21.4 18.6 20 20 0 0% 371,780 3,750,000 58,380 24,410 19.70 20 19.50
115 GIL 19.7 17.2 18.4 18.4 0 0% 4,830 2,380 18.20 18.60 18.20
116 GMC 21.2 18.5 19.8 19.9 0.1 0.51% 4,550 370 19.60 19.95 19.60
117 GMD 24.9 21.7 23.3 22.8 -0.5 -2.15% 302,250 23.05 23.30 22.80
118 GSP 12.3 10.7 11.5 11.2 -0.3 -2.18% 1,570 11.30 11.40 11
119 GTA 12.6 11 11.8 11.5 -0.3 -2.54% 50 11.50 11.50 11.50
120 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
121 GVR 14.4 10.8 12.6 12.6 0 0% 137,106 2,300 12.40 12.70 12.40
122 HAG 4.0 3.5 3.7 3.7 0.0 0.54% 720,930 58,720 3.70 3.75 3.70
123 HAH 12.8 11.2 12 12 0 0% 118,050 27,510 12 12.15 12
124 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
125 HAP 3.8 3.3 3.6 3.6 0 0% 6,310 3.52 3.57 3.52
126 HAR 4.4 3.8 4.1 3.9 -0.2 -4.17% 458,920 4 4.10 3.91
127 HAS 7.8 6.8 7.3 6.8 -0.5 -6.71% 5,060 7.35 7.35 6.81
128 HAX 18.6 16.2 17.4 17.4 0 0% 137,900 66,000 1,730 17.50 17.50 17.30
129 HBC 12.1 10.6 11.3 11.1 -0.2 -1.77% 1,133,210 500 11.30 11.35 10.95
130 HCD 3.2 2.8 3.0 2.9 -0.2 -5.63% 236,800 10,000 2.82 3.02 2.82
131 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
132 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
133 HDC 23.6 20.6 22.1 22.3 0.2 0.91% 98,910 410 22.10 22.50 22
134 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
135 HHS 3.3 2.9 3.1 3.1 0.0 0.33% 340,150 177,020 3.10 3.14 3.06
136 HID 2.3 2 2.2 2.2 0.0 0.93% 74,900 2.18 2.18 2.14
137 HII 10.5 9.1 9.8 9.8 0 0% 188,890 9.80 9.89 9.78
138 HMC 12.3 10.7 11.5 11.7 0.2 1.30% 14,830 520 11.50 12 11.50
139 HNG 15.5 13.5 14.5 14.5 0 0% 103,990 123,000 190 14.50 14.50 14.35
140 HOT 54.4 47.4 50.9 50.9 0 0% 0 50.90 50.90 50.90
141 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
142 HPX 28.1 24.5 26.3 26 -0.3 -1.14% 373,410 26.30 26.30 26
143 HQC 1.1 0.9 1 1 0 0% 2,804,340 2,900 0.99 1 0.99
144 HRC 50.8 44.2 47.5 44.2 -3.3 -6.95% 200 44.20 44.20 44.20
145 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
146 HSL 8.1 7.1 7.6 7.6 0.0 0.13% 76,090 7.60 7.62 7.50
147 HT1 15.8 13.8 14.8 14.8 0 0% 95,110 55,000 110 14.95 14.95 14.70
148 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
149 HTL 19.2 16.7 17.9 17.9 -0.1 -0.28% 660 17.70 17.85 17.70
150 HTN 18.9 16.5 17.7 17.6 -0.1 -0.57% 51,030 30,360 17.65 17.65 17.60
151 HTV 14.6 12.7 13.6 13.1 -0.6 -4.04% 10 13.05 13.05 13.05
152 HU1 8.6 7.4 8 8 0 0% 0 8 8 8
153 HU3 8.5 7.4 8.0 8.0 0 0% 0 7.95 7.95 7.95
154 HUB 20.5 17.9 19.2 19.2 0 0% 0 19.15 19.15 19.15
155 HVH 18.9 16.5 17.7 17.7 -0.1 -0.28% 126,150 40,000 17.70 17.70 17.60
156 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
157 HVX 4.1 3.5 3.8 3.8 0 0% 0 3.80 3.80 3.80
158 IBC 21.5 18.7 20.1 20.2 0.1 0.50% 195,500 33,000 20.20 20.20 20
159 IDI 5.5 4.8 5.2 5.1 -0.0 -0.39% 161,340 5.18 5.18 5.10
160 IJC 16.2 14.1 15.2 15.5 0.3 1.98% 372,650 143,680 15.30 15.50 15.30
161 ILB 18.6 16.2 17.4 17.6 0.2 1.15% 3,200 16.50 17.60 16.50
162 IMP 55.3 48.1 51.7 53 1.3 2.51% 11,340 52 53 51.60
163 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
164 ITC 17.1 14.9 16.0 16.0 0 0% 0 15.95 15.95 15.95
165 ITD 11 9.6 10.3 10.3 0 0% 10 10.30 10.30 10.30
166 JVC 4.9 4.2 4.6 4.6 0 0% 630,390 4.55 4.61 4.49
167 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
168 KDC 20.6 18.0 19.3 19.3 0 0% 45,890 1,090 26,250 19.25 19.25 18.95
169 KDH 28.9 25.2 27 27.1 0.1 0.19% 252,540 50,000 27 27.10 26.90
170 KHP 10.2 8.8 9.5 9.9 0.4 4.21% 50 10 9.50 9.90 9.50
171 KMR 2.7 2.4 2.6 2.6 -0.0 -0.78% 4,140 2.50 2.55 2.50
172 KOS 30.0 26.1 28 27.9 -0.1 -0.36% 149,520 27.60 28.20 27.60
173 KPF 26.5 23.1 24.8 23.1 -1.7 -6.85% 10 23.10 23.10 23.10
174 KSB 18.1 15.8 16.9 16.6 -0.4 -2.07% 372,320 1,400 16.55 16.90 16.55
175 L10 15.1 13.2 14.2 15.1 1.0 6.71% 970 13.90 15.10 13.90
176 LAF 9.7 8.5 9.1 9.1 0 0% 0 9.10 9.10 9.10
177 LBM 31 27 29 29.4 0.4 1.21% 3,740 10 29.20 29.40 28
178 LCG 8.9 7.7 8.3 8.3 0.1 0.72% 241,940 205,630 8.28 8.40 8.20
179 LCM 0 0 0.7 0.8 0.0 2.74% 30,260 0.77 0.78 0.74
180 LDG 9.4 8.1 8.8 8.8 0.1 0.57% 544,110 18,840 8.79 8.81 8.70
181 LEC 17.4 15.2 16.3 16.3 0 0% 810 15.30 16.30 15.30
182 LGC 41.7 36.3 39 39 0 0% 10 39 39 39
183 LGL 9.6 8.3 8.9 8.7 -0.2 -2.68% 38,470 10,000 10,090 9 9 8.70
184 LHG 16.2 14.1 15.2 15.2 0 0% 128,140 15.15 15.20 15
185 LIX 47.5 41.3 44.4 45 0.6 1.35% 12,540 123,320 1,000 100 44.20 45 44.20
186 LM8 23 20 21.5 21.5 0 0% 0 21.50 21.50 21.50
187 LSS 4.9 4.3 4.6 4.6 0.1 1.10% 2,090 4.59 4.70 4.35
188 MBB 23.4 20.4 21.9 21.9 0 0% 1,331,500 21.80 21.90 21.75
189 MCG 1.9 1.7 1.8 1.9 0.1 6.78% 8,400 1.80 1.89 1.72
190 MCP 18.5 16.1 17.3 16.2 -1.1 -6.36% 2,090 18.35 18.35 16.20
191 MDG 11.8 10.3 11 11 0 0% 0 11 11 11
192 MHC 3.6 3.2 3.4 3.5 0.1 2.94% 60 3.25 3.59 3.25
193 MSH 58.2 50.6 54.4 54.3 -0.1 -0.18% 75,710 280 26,500 54.90 54.90 54
194 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
195 MWG 118.3 102.9 110.6 110.8 0.2 0.18% 468,980 160 110.60 111 110
196 NAF 24.3 21.2 22.8 23 0.3 1.10% 140,350 3,420 22.60 23.40 22.50
197 NAV 15.6 13.6 14.6 15.6 1 6.85% 4,000 4,000 15.60 15.60 15.60
198 NBB 21.7 18.9 20.3 20.7 0.4 1.98% 3,220 290,000 20.25 20.65 20.25
199 NCT 75.4 65.6 70.5 70.5 0 0% 8,890 4,500 70.20 70.50 70.20
200 NHH 0 0 45.8 45.8 0 0% 0 0 0 0
201 NKG 6.6 5.8 6.2 6.3 0.1 1.45% 90,950 520 6.11 6.30 6.11
202 NLG 29.5 25.7 27.6 27.7 0.1 0.36% 271,610 27.60 27.70 27.45
203 NNC 50.6 44 47.3 47.2 -0.1 -0.21% 4,470 2,780 1,400 47.30 47.30 47.20
204 NSC 90.6 78.8 84.7 84.5 -0.2 -0.24% 530 530 180 84.40 84.50 84.40
205 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
206 NTL 24.8 21.6 23.2 23.2 0 0% 81,420 23.30 23.45 23.15
207 NVL 60.4 52.6 56.5 57 0.5 0.89% 595,210 900,000 7,470 94,770 56 57.20 56
208 NVT 8.2 7.2 7.7 7.5 -0.2 -2.73% 4,050 7.69 7.69 7.48
209 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
210 OPC 48.8 42.5 45.6 45.5 -0.1 -0.22% 20 45.50 45.50 45.50
211 PAC 27.6 24 25.8 25.8 0 0% 19,750 1,000 3,100 25.80 25.90 25.40
212 PAN 30.0 26.1 28 28.3 0.3 1.07% 9,900 1,350 1,290 28 28.50 28
213 PC1 19.3 16.8 18.1 18.3 0.2 1.11% 269,840 254,670 1,880 18.20 18.25 18
214 PDN 73.6 64 68.8 68.7 -0.1 -0.15% 250 65 68.70 65
215 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
216 PET 8.1 7.1 7.6 7.7 0.0 0.53% 111,440 7.69 7.70 7.62
217 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
218 PGD 44.6 38.8 41.7 44.6 2.9 6.95% 57,170 27,000 41.70 44.60 41.70
219 PGI 17.1 14.9 16 16.8 0.8 5% 10 16.80 16.80 16.80
220 PHC 12.1 10.6 11.3 11.4 0.1 0.44% 110,530 11.30 11.35 11.20
221 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
222 PIT 3.8 3.3 3.6 3.4 -0.1 -3.94% 950 3.74 3.74 3.41
223 PJT 12.2 10.7 11.4 11.4 0 0% 0 11.40 11.40 11.40
224 PLP 10.3 8.9 9.6 9.4 -0.2 -2.08% 510 9.90 9.90 9.40
225 PLX 60.2 52.4 56.3 56.4 0.1 0.18% 19,860 3,530 56.90 56.90 56.30
226 PME 57.7 50.3 54 53.9 -0.1 -0.19% 5,180 53.90 54 53
227 PMG 20.2 17.6 18.9 18.5 -0.4 -2.12% 5,240 270 18.85 18.85 18.45
228 PNC 12.5 10.9 11.7 12.3 0.7 5.58% 230 190 11.70 12.30 10.85
229 PNJ 87.7 76.3 82 82.2 0.2 0.24% 168,870 82 82.30 81.60
230 POM 6.4 5.6 6 6 0 0% 260 50 6.17 6.17 6
231 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
232 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
233 PTB 78 67.8 72.9 72.8 -0.1 -0.14% 44,120 25,000 10,000 72.60 73.20 72.60
234 PTC 7.2 6.2 6.7 6.2 -0.5 -6.87% 10 6.24 6.24 6.24
235 PTL 4.6 4.0 4.3 4.6 0.3 6.94% 1,270 4.06 4.62 4.06
236 PVD 16.1 14.0 15 15 0 0% 682,630 4,710 367,230 15.15 15.20 14.95
237 PVT 18 15.7 16.9 16.9 0.1 0.30% 145,720 115,000 29,910 16.75 17 16.75
238 PXI 2.9 2.5 2.7 2.9 0.2 6.99% 156,370 2.70 2.91 2.70
239 PXS 6.3 5.5 5.9 5.7 -0.2 -3.23% 18,340 5.89 5.89 5.70
240 PXT 1.6 1.4 1.5 1.6 0.1 6.67% 2,480 1.60 1.60 1.40
241 QBS 3.1 2.7 2.9 2.9 -0.0 -1.03% 95,070 2.90 2.98 2.85
242 QCG 4.5 3.9 4.2 4.2 0.0 0.24% 80,170 33,940 4.14 4.28 4.13
243 RAL 78.1 67.9 73 73 0 0% 1,910 1,000 73 73 71.30
244 RDP 8.6 7.5 8.1 7.5 -0.6 -6.95% 20 7.50 7.50 7.50
245 REE 38.5 33.5 36 36 0 0% 369,340 36.05 36.30 35.95
246 RIC 5.5 4.8 5.2 4.8 -0.4 -6.95% 90 4.82 5.18 4.82
247 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
248 S4A 29.5 25.7 27.6 27.6 0 0% 5,100 27.60 27.60 27.60
249 SAB 248 215.6 231.8 233 1.2 0.52% 33,170 88,060 16,060 15,060 231.80 236 231.50
250 SAM 8.6 7.5 8.1 8.1 0.0 0.37% 67,110 1,510,000 8 8.10 8
251 SAV 9.6 8.4 9 9.1 0.1 1.11% 3,010 9.10 9.20 9.10
252 SBA 16.3 14.2 15.2 15.3 0.1 0.66% 11,200 15.20 15.30 15.20
253 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
254 SBV 8.2 7.2 7.7 8 0.3 3.90% 350 8 8 8
255 SC5 26.7 23.3 25.0 24.9 -0.1 -0.20% 10 24.90 24.90 24.90
256 SCD 29.9 26 28.0 28 0.1 0.18% 10,800 10,000 8,400 27 28 27
257 SCR 6.8 5.9 6.4 6.3 -0.0 -0.32% 1,460,460 220,000 3,150 6.40 6.40 6.23
258 SCS 144.9 126.1 135.5 136.5 1 0.74% 4,300 2,980 2,010 136 137 136
259 SFC 25.1 21.9 23.5 23.2 -0.3 -1.28% 1,860 24.65 24.65 21.90
260 SFG 6.7 5.8 6.3 6.1 -0.1 -2.24% 58,820 6.34 6.34 6
261 SFI 25 21.8 23.4 23.5 0.1 0.43% 1,030 1,030 23.50 23.50 23.50
262 SGN 90.9 79.1 85 80 -5 -5.88% 41,160 430 40,590 81.40 84 80
263 SGR 18.5 16.1 17.3 17.3 0 0% 0 17.30 17.30 17.30
264 SGT 6.0 5.2 5.6 5.6 -0.0 -0.18% 4,330 4,000 5.66 5.66 5.50
265 SHA 4.9 4.2 4.6 4.5 -0.1 -1.10% 390 160 4.50 4.50 4.50
266 SHI 9.6 8.4 9.0 9.1 0.1 1.00% 393,900 8.99 9.49 8.99
267 SHP 24.9 21.7 23.3 21.7 -1.6 -6.87% 1,060 21.80 21.80 21.70
268 SII 19.3 16.8 18 18 0 0% 0 18 18 18
269 SJD 22.3 19.4 20.8 20.5 -0.4 -1.68% 56,410 20.80 20.90 20.45
270 SJF 2.3 2.0 2.2 2.2 -0.0 -0.46% 298,310 2.21 2.21 2.16
271 SJS 16.5 14.4 15.5 16.1 0.7 4.21% 270,110 101,790 15.50 16.20 15.50
272 SKG 11.9 10.4 11.1 11.1 -0.1 -0.45% 5,530 3,970 11.15 11.15 11.05
273 SMA 14.9 13.0 13.9 13.9 0 0% 1,640 14.20 14.20 13.90
274 SMB 42.8 37.2 40 39.7 -0.3 -0.75% 31,700 1,960 40 40.40 39.60
275 SMC 11.2 9.7 10.5 10.3 -0.2 -1.44% 17,020 10.70 10.70 10.30
276 SPM 13.6 11.9 12.7 12.3 -0.4 -3.15% 80 12 12.30 12
277 SRC 20.4 17.8 19.1 19.1 0 0% 0 19.10 19.10 19.10
278 SRF 15.4 13.4 14.4 14.5 0.1 0.69% 10 14.50 14.50 14.50
279 SSC 63.7 55.5 59.6 60.9 1.3 2.18% 10 60.90 60.90 60.90
280 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
281 ST8 19.2 16.7 17.9 19.2 1.3 6.98% 20 19.15 19.15 19.15
282 STB 10.8 9.4 10.1 10 -0.1 -0.50% 1,579,960 7,650 793,630 10 10.10 9.99
283 STG 15.9 13.9 14.9 15 0.2 1.01% 670 15.50 15.50 15
284 STK 18.8 16.4 17.6 17.1 -0.6 -3.13% 58,150 49,500 17.25 17.30 17
285 SVC 40.7 35.4 38 40.7 2.7 6.97% 620 10 40.65 40.65 40
286 SVI 63.1 54.9 59 59.3 0.3 0.51% 26,440 59.20 59.30 59.20
287 SVT 8.6 7.5 8.0 8.0 0 0% 0 8.01 8.01 8.01
288 SZC 17.6 15.3 16.5 16.3 -0.2 -0.91% 52,190 16.45 16.55 16.30
289 SZL 46.5 40.5 43.5 43.3 -0.3 -0.57% 24,570 220 43.10 43.60 43
290 TAC 24.6 21.4 23 23 0 0% 260 200 23 23 23
291 TBC 26.1 22.7 24.4 24.9 0.5 2.05% 30 24.90 24.90 24.90
292 TCB 24.9 21.7 23.3 23.2 -0.1 -0.43% 509,280 132,340 23.25 23.40 23.10
293 TCD 12.0 10.5 11.2 11.2 0 0% 80 11.20 11.20 11.20
294 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
295 TCL 30.8 26.8 28.8 28.6 -0.2 -0.69% 9,660 28.80 28.80 28.60
296 TCM 21.1 18.4 19.7 19.5 -0.3 -1.27% 130,400 19.70 19.75 19.45
297 TCO 13.9 12.1 13.0 13.0 0 0% 0 12.95 12.95 12.95
298 TCR 2.3 2.0 2.1 2 -0.1 -5.66% 10,160 2.01 2.26 1.98
299 TCT 46 40 43 42.9 -0.1 -0.23% 820 43 43 42.90
300 TDC 8.8 7.7 8.2 8.3 0.0 0.49% 29,860 8.22 8.26 8.22
301 TDG 2 1.7 1.9 1.8 -0.0 -2.14% 112,830 1.85 1.87 1.83
302 TDH 10.6 9.2 9.9 10.3 0.4 3.96% 982,300 31,380 9.88 10.25 9.87
303 TDM 28.3 24.6 26.5 26.5 0 0% 25,500 9,250 200 26.05 26.50 26
304 TDW 25.7 22.4 24 24 0 0% 10 24 24 24
305 TEG 6.3 5.5 5.9 5.9 0 0% 0 5.88 5.88 5.88
306 TGG 2.0 1.8 1.9 1.9 0 0% 494,910 1.85 1.93 1.85
307 THG 45.9 39.9 42.9 43.0 0.1 0.12% 1,750 41.80 42.95 41.80
308 THI 30.1 26.2 28.2 26.5 -1.7 -5.86% 20 20 26.50 26.50 26.50
309 TIP 21.9 19.1 20.5 19.7 -0.8 -3.90% 44,510 20.55 20.55 19.70
310 TIX 33.2 28.9 31 32 1 3.23% 10 32 32 32
311 TLD 4.9 4.3 4.6 4.5 -0.1 -2.19% 181,340 4.47 4.56 4.46
312 TLG 43 37.4 40.2 42.7 2.5 6.22% 9,390 3,150 3,940 40 42.70 40
313 TLH 4.6 4.0 4.3 4.3 0.1 1.40% 34,090 170 4.20 4.40 4.15
314 TMP 38.5 33.5 36 34.5 -1.5 -4.17% 1,440 34.50 34.50 34.50
315 TMS 29.4 25.6 27.5 27.5 0 0% 750 27.50 27.50 27.50
316 TMT 5.1 4.4 4.7 4.5 -0.3 -5.51% 10 4.46 4.46 4.46
317 TN1 65 56.6 60.8 61.5 0.7 1.15% 2,750 61 61.50 61
318 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
319 TNC 16.1 14.0 15 15 0 0% 0 15 15 15
320 TNI 11.4 9.9 10.7 11.1 0.5 4.23% 729,270 46,770 10.65 11.35 10.65
321 TNT 1.8 1.6 1.7 1.7 -0.0 -0.60% 41,970 1.67 1.67 1.60
322 TPB 23.3 20.3 21.8 21.7 -0.1 -0.46% 82,720 21.70 21.75 21.60
323 TPC 10.7 9.3 10 10 0 0% 0 10 10 10
324 TRA 65.2 56.8 61 60.5 -0.5 -0.82% 3,020 57.90 61 57.90
325 TRC 44.9 39.1 42 41.3 -0.8 -1.79% 6,980 300 2,150 42 42 41.25
326 TS4 4.4 3.9 4.2 4.2 0 0% 0 4.15 4.15 4.15
327 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
328 TTB 5.9 5.1 5.5 5.1 -0.4 -6.92% 247,500 5.11 5.11 5.11
329 TTE 16.8 14.7 15.7 15.7 0 0% 0 15.70 15.70 15.70
330 TTF 3 2.6 2.8 2.8 -0.0 -0.71% 300,370 50,000 1,000 2.79 2.82 2.79
331 TV2 87.7 76.3 82 82.3 0.3 0.37% 21,240 1,000 83 83 80.50
332 TVB 13.7 12.0 12.8 13 0.2 1.56% 71,800 830 12.80 13.30 12.50
333 TVS 13.3 11.6 12.4 12.4 -0.1 -0.40% 14,020 12.10 12.35 12.05
334 TVT 23.5 20.5 22.0 22.0 0 0% 3,000 21.95 21.95 21.95
335 TYA 14.5 12.7 13.6 13.7 0.1 0.74% 11,200 13.40 13.65 13.40
336 UDC 4.8 4.2 4.5 4.2 -0.3 -6.90% 120 4.18 4.49 4.18
337 UIC 38.6 33.6 36.1 36.9 0.9 2.36% 310 200 35.30 38 35.30
338 VAF 10.3 9.0 9.7 9.7 0 0% 10 9.66 9.66 9.66
339 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
340 VCF 197.9 172.1 185 185 0 0% 80 80 80 185 185 185
341 VCI 34.9 30.4 32.6 31.5 -1.1 -3.37% 71,540 40,640 32.60 32.60 31
342 VDP 33.2 28.9 31 31 0 0% 0 31 31 31
343 VDS 7.5 6.5 7 7 0 0% 0 7 7 7
344 VFG 43.9 38.2 41 42 1 2.44% 10 42 42 42
345 VGC 19.7 17.2 18.4 18.4 0 0% 29,330 18.40 18.40 18.25
346 VHC 85.6 74.4 80 79.5 -0.5 -0.63% 53,430 22,980 21,950 80.80 81.30 79.50
347 VHM 98.4 85.6 92 92 0 0% 2,525,080 114,760 317,790 92 92.20 91.60
348 VIC 123.9 107.7 115.8 115.9 0.1 0.09% 144,740 61,680 48,390 116 116.30 115.40
349 VID 4.3 3.7 4 4 0 0% 10,100 4 4 4
350 VIP 5.4 4.7 5.0 5.1 0.0 0.40% 1,740 5.04 5.07 5.04
351 VIS 26.8 23.3 25 25 0 0% 10 25 25 25
352 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
353 VMD 25.6 22.3 23.9 23.9 0 0% 0 23.90 23.90 23.90
354 VND 14.8 12.9 13.9 13.9 0 0% 91,840 19,670 960 13.70 13.90 13.65
355 VNE 3.8 3.3 3.6 3.6 0.0 0.85% 38,380 3.47 3.60 3.47
356 VNG 23.2 20.2 21.7 21.6 -0.1 -0.23% 447,980 24,090 21.65 21.70 21.50
357 VNL 16.7 14.6 15.6 14.7 -1.0 -6.09% 10 14.65 14.65 14.65
358 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
359 VNS 13.3 11.6 12.4 12 -0.4 -3.23% 7,510 4,000 12.40 12.40 12
360 VOS 1.7 1.5 1.6 1.6 0.0 1.23% 43,190 5,000 1.64 1.64 1.60
361 VPB 21.0 18.3 19.6 19.6 0 0% 724,890 19.35 19.65 19.30
362 VPD 17.5 15.3 16.4 16.2 -0.2 -1.22% 640 16.10 16.50 16.10
363 VPG 24.5 21.3 22.9 22.9 0 0% 83,470 22.90 23 22.80
364 VPH 4.4 3.9 4.2 4.2 0.0 0.96% 31,750 4.08 4.19 4.08
365 VPI 44.5 38.7 41.6 41.5 -0.1 -0.24% 332,650 21,010 41.60 41.90 41.30
366 VPS 13.6 11.9 12.8 12.8 0 0% 0 12.75 12.75 12.75
367 VRC 25.4 22.1 23.7 23.7 0 0% 693,020 23.70 23.80 23.45
368 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
369 VSC 25.6 22.3 24.0 24.0 0 0% 14,840 23.75 24 23.75
370 VSH 23 20 21.5 21.6 0.1 0.23% 13,810 100 1,600 21.50 21.90 21.50
371 VSI 24.5 21.3 22.9 23.9 1 4.37% 10 23.90 23.90 23.90
372 VTB 13.9 12.1 13 13.2 0.2 1.54% 220 130 13.40 13.40 12.70
373 VTO 7.9 6.9 7.4 7.4 0.0 0.27% 5,130 7.40 7.42 7.19
374 YBM 4.5 4.0 4.3 4.5 0.3 6.59% 4,870 900 4.30 4.54 4.30
375 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