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 15.4 13.4 14.4 15.1 0.7 4.86% 2,546,880 10,300 14.50 15.20 14.40
2 AAM 15.5 13.5 14.5 13.5 -1.0 -6.57% 12,030 1,606,280 200 13.50 14.30 13.50
3 ABT 45.2 39.3 42.2 45 2.8 6.64% 2,800 140 42.20 45 42.20
4 ACC 20.1 17.5 18.8 18.7 -0.1 -0.53% 20 10 18.80 18.80 18.70
5 ACL 32.3 28.1 30.2 32.3 2.1 6.97% 39,370 650 32.25 32.25 31.95
6 ADS 14.6 12.7 13.7 13.7 0.1 0.37% 17,030 13.85 13.85 13.50
7 AGF 5.3 4.6 5.0 5.0 0 0% 0 0 0 0
8 AGM 11.1 9.7 10.4 11 0.6 5.77% 46,100 2,600 10.40 11.10 10.15
9 AGR 3.6 3.1 3.3 3.3 -0.0 -0.30% 41,480 3.40 3.40 3.32
10 AMD 3.6 3.1 3.4 3.4 0.0 1.19% 1,199,150 600 3.35 3.57 3.34
11 ANV 27.7 24.1 25.9 27.1 1.2 4.44% 900,350 1,000 11,300 26.10 27.30 26.10
12 APC 39.6 34.5 37 37.3 0.3 0.81% 28,650 660 390 37 37.80 36.20
13 APG 7.6 6.6 7.1 7.2 0.1 0.70% 436,450 7 7.59 7
14 ASM 11.4 10.0 10.7 10.9 0.2 1.40% 3,503,150 10.90 11.05 10.65
15 ASP 6.9 6.0 6.4 6.2 -0.3 -4.50% 24,500 6.16 6.29 6.15
16 AST 69.5 60.5 65 65.4 0.4 0.62% 149,090 2,000 49,000 65 65.50 64.80
17 ATG 2.2 1.9 2.1 2.0 -0.0 -0.97% 147,370 2.06 2.12 1.95
18 BBC 77.5 67.5 72.5 76 3.5 4.83% 20 10 77 77 76
19 BCE 5.8 5.0 5.4 5.4 0 0% 44,630 21,600 5.50 5.50 5.34
20 BCG 6.6 5.7 6.1 6.2 0.0 0.33% 120,440 20,140 6.06 6.26 6.04
21 BFC 28.4 24.7 26.5 26.5 0 0% 24,450 26.65 26.80 26.50
22 BHN 88.8 77.2 83 84.3 1.3 1.57% 20 10 84.80 84.80 84.30
23 BIC 25.8 22.5 24.1 24.6 0.5 2.07% 13,770 7,010 11,350 24.90 24.90 23.30
24 BID 34.7 30.2 32.5 32.5 0 0% 1,728,670 55,540 11,060 33.50 33.50 32.40
25 BMC 14.8 12.9 13.8 13.8 0 0% 2,800 2,800 13.80 13.80 13.80
26 BMI 22.4 19.5 20.9 21.5 0.6 2.63% 78,320 27,020 5,500 21.25 21.70 21
27 BMP 60.6 52.8 56.7 57 0.3 0.53% 25,850 2,100 1,740 57.40 58 57
28 BRC 9.7 8.5 9.1 9.2 0.1 0.77% 950 9.15 9.15 9.15
29 BSI 12.2 10.7 11.4 11.5 0.1 0.88% 22,830 11.40 11.60 11.35
30 BTP 12.8 11.2 12 12.2 0.2 1.67% 18,470 20 12.30 12.30 11.95
31 BTT 46.8 40.7 43.8 43.8 0 0% 0 43.75 43.75 43.75
32 BVH 100.9 87.7 94.3 94.2 -0.1 -0.11% 105,260 95,150 71,270 90.10 95.50 90.10
33 BWE 22.2 19.3 20.8 21.4 0.6 2.89% 365,660 1,000 20.80 21.70 20.80
34 C32 30.0 26.1 29.2 28.1 -1.1 -3.77% 8,750 28.70 28.70 28.10
35 C47 20.7 18.0 19.3 19.8 0.5 2.59% 14,280 19.50 19.95 19.15
36 CAV 59.3 51.7 55.5 55.5 0 0% 0 55.50 55.50 55.50
37 CCI 12.7 11.1 11.9 11.9 0 0% 0 11.90 11.90 11.90
38 CCL 3.5 3.0 3.2 3.2 0.0 0.31% 43,330 3.28 3.28 3.22
39 CDC 15.5 13.5 14.5 15 0.5 3.45% 20 15 15 15
40 CEE 17.1 14.9 16 16.5 0.5 3.13% 59,420 15.90 16.80 15.80
41 CHP 23 20 21.5 21.5 0 0% 1,050 21.50 21.50 21.50
42 CIG 4.0 3.5 3.7 3.7 -0.0 -0.27% 10,930 3.90 3.90 3.69
43 CII 27.1 23.6 25.3 25.1 -0.2 -0.79% 883,410 650,460 481,540 25.40 25.40 24.85
44 CLC 37.2 32.4 34.8 34.8 0 0% 1,700 40 650 36 36 34
45 CLG 3.1 2.7 2.9 3.0 0.1 2.08% 2,380 2.89 2.98 2.87
46 CLL 27.9 24.3 26.1 26.1 0 0% 0 26.10 26.10 26.10
47 CLW 19.6 17.1 18.3 19 0.7 3.83% 2,620 2,550 18.30 19.55 18.30
48 CMG 20.8 18.1 19.5 19.6 0.2 0.77% 29,290 2,000 19.80 19.85 19
49 CMT 7.9 6.8 7.4 7.7 0.4 4.76% 350 30 7.75 7.75 7.15
50 CMV 21.5 18.7 20.1 19 -1.1 -5.47% 12,520 19 19 19
51 CMX 13.2 11.5 12.3 13.2 0.9 6.91% 78,050 13.10 13.15 13.10
52 CNG 29.0 25.3 27.1 27 -0.1 -0.37% 13,210 4,300 5,000 27.10 27.10 26.90
53 COM 61.9 53.9 57.9 57.9 0 0% 0 57.90 57.90 57.90
54 CRC 19.8 17.3 18.5 18 -0.5 -2.70% 229,540 18.60 18.90 17.25
55 CRE 44.6 38.8 41.7 41.6 -0.1 -0.24% 109,670 41.90 42 41.40
56 CSM 16.3 14.2 15.2 15.2 0 0% 58,900 14.90 15.30 14.90
57 CSV 33.0 28.7 30.8 30.8 -0.1 -0.16% 56,380 5,100 11,560 30.60 31 30.25
58 CTD 162.6 141.4 152 152 0 0% 32,920 7,770 16,300 152.20 152.20 151
59 CTF 25.6 22.3 23.9 25 1.1 4.60% 46,500 23.25 25 23.25
60 CTG 24.9 21.7 23.3 23.2 -0.1 -0.22% 2,690,030 1,500 23.70 23.75 23.20
61 CTI 27.3 23.8 25.6 25.6 0 0% 838,520 25.60 25.80 25.30
62 CTS 12.4 10.8 11.6 11.3 -0.3 -2.59% 67,450 6,460 11.60 11.75 11.30
63 CVT 24.5 21.3 22.9 22.9 0 0% 142,400 1,000 23.10 23.25 22.90
64 D2D 74.3 64.7 69.5 69.2 -0.3 -0.43% 98,040 69 69.40 68.50
65 DAG 7 6.1 6.6 6.6 0.0 0.46% 80,180 6.55 6.60 6.55
66 DAH 6.2 5.4 5.8 5.9 0.1 0.86% 107,410 5.78 5.85 5.75
67 DAT 19.4 16.9 18.2 18.2 0 0% 0 18.15 18.15 18.15
68 DBD 45.5 39.6 42.5 40.6 -2.0 -4.59% 122,130 25,100 42.50 42.50 40.50
69 DCL 11.5 10 10.8 10.9 0.2 1.40% 7,200 10.70 10.95 10.65
70 DCM 10.3 9.0 9.7 9.6 -0.0 -0.41% 274,300 910 9.70 9.75 9.61
71 DGW 25.3 22.0 23.6 23.8 0.2 0.85% 485,280 71,760 23.80 23.90 23.70
72 DHA 31.2 27.2 29.2 29.3 0.1 0.34% 3,050 10 29.50 29.50 29.10
73 DHC 43 37.4 40.2 40.3 0.1 0.25% 105,570 45,300 40.60 40.60 40.20
74 DHG 89.8 78.2 84 85.4 1.4 1.67% 182,360 1,250 91,860 83 85.80 83
75 DHM 5.2 4.6 4.9 4.8 -0.1 -1.84% 190,000 4.90 4.95 4.81
76 DIC 3.2 2.8 3.0 3.0 0 0% 27,820 3.03 3.08 3.03
77 DIG 15.4 13.4 14.4 14.5 0.1 0.69% 289,610 14.80 14.80 14.45
78 DLG 2.2 1.9 2.1 2.1 0 0% 1,277,130 155,000 2.07 2.09 2.03
79 DMC 81.8 71.2 76.5 76.5 0 0% 40 78.90 78.90 76.50
80 DPG 48.2 41.9 45 44 -1 -2.22% 46,990 45 46 42.60
81 DPM 20.1 17.5 18.8 18.8 -0.1 -0.27% 204,590 10,000 10,630 18.90 18.95 18.60
82 DPR 35.8 31.2 33.5 33.5 0.1 0.15% 14,530 2,660 11,430 33.70 33.70 33.40
83 DQC 30.1 26.2 28.1 27.7 -0.5 -1.60% 2,620 10 28.10 28.30 27.65
84 DRC 24.6 21.4 23.0 21.9 -1.1 -4.58% 207,870 115,700 22.95 23.40 21.90
85 DRH 13.9 12.1 13 13 0 0% 640,270 13.45 13.45 12.95
86 DRL 59.3 51.7 55.5 53.2 -2.3 -4.14% 30 53.20 53.20 53.20
87 DSN 64.7 56.3 60.5 60.6 0.1 0.17% 1,960 60.50 60.60 60.20
88 DTA 7.9 6.8 7.4 7.3 -0.0 -0.27% 320 6.84 7.33 6.84
89 DTL 45.6 39.7 42.6 42.2 -0.4 -0.94% 1,000 42.20 42.20 42.20
90 DTT 10.4 9.0 9.7 9.7 0 0% 0 9.72 9.72 9.72
91 DVP 48.7 42.4 45.5 45.3 -0.2 -0.44% 6,820 240 3,010 46.35 46.35 45.25
92 DXG 27.3 23.8 25.6 26.0 0.4 1.57% 1,769,480 530,000 22,130 26 26.15 25.75
93 DXV 3.8 3.3 3.6 3.6 0 0% 0 3.59 3.59 3.59
94 E1VFVN30 15.8 13.8 14.8 14.9 0.1 0.34% 223,120 120,580 15.02 15.02 14.85
95 EIB 14.6 12.7 13.6 13.7 0.1 0.74% 114,040 30,000 13.55 13.70 13.50
96 ELC 8.3 7.3 7.8 7.8 0 0% 46,010 14,900 19,700 7.80 7.90 7.80
97 EMC 14.3 12.5 13.4 13.4 0 0% 0 13.35 13.35 13.35
98 EVE 17.3 15.1 16.2 16.3 0.1 0.31% 133,020 33,000 16.20 17 16.20
99 EVG 3.6 3.1 3.4 3.4 -0.0 -0.30% 141,420 3.32 3.37 3.32
100 FCM 6.5 5.7 6.1 6.2 0.1 0.99% 24,790 2,000 6.14 6.19 6.09
101 FCN 15.8 13.8 14.8 15 0.2 1.35% 291,530 14.85 15 14.85
102 FDC 16.1 14.0 15 15 0 0% 120 15 15 15
103 FIR 39.3 34.2 36.8 36.3 -0.5 -1.22% 77,250 36 36.30 35.70
104 FIT 3.7 3.3 3.5 3.7 0.2 4.58% 2,015,230 900 3.50 3.73 3.29
105 FLC 5.8 5.0 5.4 5.7 0.3 4.99% 16,058,990 179,620 1,680 5.60 5.78 5.55
106 FMC 30.1 26.2 28.2 30 1.9 6.57% 993,710 1,400 183,680 28.30 30.10 28.30
107 FPT 44.8 39.0 41.9 42.2 0.3 0.72% 352,130 40 42.25 42.40 41.95
108 FRT 76 66.2 71.1 72.5 1.4 1.97% 3,790 196,000 199,770 71 72.80 71
109 FTM 16.5 14.4 15.4 15.5 0.1 0.65% 1,075,550 15.35 15.55 15.30
110 FTS 18.2 15.9 17 17 0 0% 23,490 2,010 17.10 17.10 16.70
111 FUCTVGF1 16.1 14.0 15 15 0 0% 0 15 15 15
112 FUCTVGF2 11.8 10.3 11 11 0 0% 0 11 11 11
113 FUCVREIT 9.8 8.6 9.2 9.2 0 0% 0 9.20 9.20 9.20
114 FUESSV50 13.3 11.5 12.4 12.5 0.1 0.89% 98,350 12.40 12.51 12.40
115 GAS 106.7 92.9 99.8 100.1 0.3 0.30% 229,280 310 42,550 102 102 100.10
116 GDT 47.0 40.9 43.9 44 0.1 0.23% 1,010 10 44.50 44.50 44
117 GEX 27.6 24 25.8 26 0.2 0.78% 1,150,920 190 94,690 26 26.30 25.70
118 GIL 40.1 34.9 37.5 37.1 -0.5 -1.20% 37,150 6,210 37.70 37.70 37
119 GMC 44.4 38.6 41.5 40.4 -1.1 -2.65% 47,530 20 42.40 42.40 40.20
120 GMD 29.6 25.8 27.7 28.2 0.5 1.81% 1,372,030 390,340 490 27.95 28.45 27.75
121 GSP 14.6 12.7 13.7 13.6 -0.1 -0.37% 840 13.35 13.60 13.35
122 GTA 15.7 13.7 14.7 14.9 0.2 1.37% 1,280 250 14.65 15.40 13.75
123 GTN 11.2 9.8 10.5 10.9 0.4 3.33% 1,552,630 1,000,000 10.75 10.90 10.50
124 HAG 5.6 4.9 5.3 5.5 0.2 4% 5,303,150 4,010 11,440 5.28 5.46 5.28
125 HAH 14.1 12.3 13.2 13.2 0 0% 213,210 10,300 13.25 13.25 13.10
126 HAI 2.8 2.5 2.7 2.7 0.1 2.26% 822,320 2.68 2.80 2.65
127 HAP 3.7 3.2 3.4 3.4 -0.0 -0.58% 33,010 3.37 3.42 3.37
128 HAR 5.7 5.0 5.3 5.4 0.0 0.75% 1,064,010 1,532,000 5.40 5.51 5.35
129 HAS 9.6 8.4 9 9 0 0% 0 9 9 9
130 HAX 16.9 14.7 15.8 15.8 0 0% 73,960 6,510 15.80 15.80 15.55
131 HBC 21.7 18.9 20.3 20.3 -0.1 -0.25% 1,347,640 6,620 207,570 20.60 20.70 20.25
132 HCD 6.9 6.0 6.5 6.5 0 0% 345,300 6.46 6.58 6.37
133 HCM 58.7 51.1 54.9 55.1 0.2 0.36% 80,360 8,170 56 56.30 55
134 HDB 35.5 30.9 33.2 33.2 0 0% 2,025,730 107,960 353,730 33.25 33.60 33.10
135 HDC 14.9 13.0 13.9 13.9 0 0% 162,260 14 14.20 13.80
136 HDG 36.4 31.7 34 32.6 -1.4 -4.12% 438,890 65,500 34.40 34.40 32.60
137 HHS 4.5 3.9 4.2 4.2 -0.0 -0.48% 2,661,150 4.25 4.31 4.18
138 HID 2.9 2.5 2.7 2.7 0 0% 55,970 100 2.66 2.70 2.65
139 HII 16.2 14.1 15.2 15.2 0.1 0.33% 191,630 15.20 15.45 15
140 HLG 9.1 7.9 8.5 8.5 0 0% 30 9.09 9.09 8
141 HMC 15.5 13.5 14.5 14.5 0.1 0.35% 43,670 14.45 14.50 14.45
142 HNG 16.5 14.4 15.5 15.7 0.2 1.29% 1,150,360 100 15.45 15.65 15.30
143 HOT 29.7 25.9 27.8 29.7 1.9 6.83% 10 29.70 29.70 29.70
144 HPG 41.9 36.5 39.2 38.9 -0.3 -0.64% 2,801,350 115,450 886,860 1,125,980 39.85 39.85 38.90
145 HPX 29.5 25.7 27.6 27.7 0.1 0.18% 290,290 27.50 27.80 27.20
146 HQC 1.7 1.5 1.6 1.6 0.0 0.62% 2,908,540 1.61 1.64 1.59
147 HRC 35.3 30.7 33 30.7 -2.3 -6.97% 1,620 30.70 30.70 30.70
148 HSG 9.1 7.9 8.5 8.7 0.2 2.12% 2,572,850 493,820 219,950 8.69 8.73 8.55
149 HSL 19.3 16.8 18 17.2 -0.8 -4.44% 201,130 17.90 18.15 17
150 HT1 13.5 11.8 12.6 13.1 0.5 3.97% 423,310 58,000 29,690 12.50 13.10 12.50
151 HTI 13.4 11.7 12.5 12.5 0 0% 4,600 700 12.50 12.65 12.50
152 HTL 19.6 17.1 18.4 19.4 1 5.45% 40 10 17.30 19.35 17.30
153 HTT 1.9 1.7 1.8 1.8 0.0 0.56% 68,390 1.82 1.82 1.77
154 HTV 17.1 14.9 16 16 0 0% 0 16 16 16
155 HU1 10.9 9.5 10.2 10.2 0 0% 0 10.20 10.20 10.20
156 HU3 10.8 9.4 10.1 10 -0.1 -0.99% 40 10 10 10
157 HVG 6.3 5.5 5.9 6.1 0.2 3.90% 658,290 6.25 6.29 6
158 HVX 3.9 3.4 3.6 3.9 0.3 6.94% 1,000 34,078 3.35 3.85 3.35
159 IBC 26.8 23.3 25 25.1 0.1 0.20% 175,620 25 25.20 24.05
160 ICF 1.6 1.4 1.5 1.6 0.1 6.76% 5,050 2,620 1.58 1.58 1.58
161 IDI 11.6 10.1 12.9 11.4 -1.6 -12.02% 2,621,770 11.20 11.55 11
162 IJC 8.7 7.5 8.1 8.0 -0.1 -0.74% 77,910 8.14 8.14 8.01
163 IMP 54.2 47.2 50.7 51.2 0.5 0.99% 2,330 1,120 50.70 51.20 50.70
164 ITA 2.9 2.5 2.7 2.7 0 0% 1,194,460 180 2.70 2.74 2.67
165 ITC 12.4 10.8 11.6 11.6 0 0% 34,050 11.60 11.60 11.50
166 ITD 11.8 10.3 11.1 11 -0.1 -0.45% 23,910 5,800 11 11.05 10.75
167 JVC 3.4 2.9 3.2 3.1 -0.1 -2.22% 601,130 330 3.20 3.20 3.05
168 KAC 7.8 6.8 7.3 7.3 0 0% 0 7.30 7.30 7.30
169 KBC 13.2 11.5 12.3 12.1 -0.2 -1.63% 1,631,820 7,940 12.45 12.50 12.10
170 KDC 27 23.5 25.3 25.7 0.4 1.58% 21,980 90 25.25 25.65 25.25
171 KDH 33 28.7 30.9 30.9 0 0% 58,220 3,000 7,930 30.90 31 30.80
172 KHP 10.9 9.5 10.2 10.3 0.1 0.49% 12,740 1,310 500 10.25 10.45 10.10
173 KMR 3.6 3.1 3.3 3.2 -0.1 -2.70% 27,600 3.33 3.33 3.24
174 KPF 30.1 26.2 28.1 28.3 0.2 0.71% 5,260 28.30 28.30 28
175 KSB 31.5 27.4 29.5 29.5 0.1 0.17% 225,530 42,000 29.80 29.90 29.50
176 KSH 1.8 1.5 1.6 1.7 0.0 0.61% 239,110 1.67 1.68 1.64
177 L10 25.5 22.2 23.8 23.8 0 0% 0 23.80 23.80 23.80
178 LAF 6.4 5.6 6.0 6.0 0 0% 0 5.98 5.98 5.98
179 LBM 34.8 30.3 32.5 32.5 0 0% 0 32.50 32.50 32.50
180 LCG 9.2 8.0 8.6 8.6 -0.0 -0.12% 65,990 49,550 8.79 8.79 8.63
181 LCM 0 0 0.7 0.8 0.0 5.48% 65,150 0.78 0.78 0.74
182 LDG 16.7 14.6 15.6 16.2 0.6 3.53% 1,133,790 6,000 1,710 16 16.30 16
183 LEC 20.2 17.6 18.9 18.8 -0.1 -0.53% 600 18.80 18.80 18.80
184 LGC 27.4 23.9 25.7 25.7 0 0% 0 25.65 25.65 25.65
185 LGL 7.7 6.7 7.2 7.2 0.0 0.14% 18,940 7.19 7.24 7.14
186 LHG 20.3 17.7 19 19.3 0.3 1.58% 276,810 19 19.50 19
187 LIX 53.3 46.5 49.9 49.5 -0.4 -0.80% 880 10 48.50 49.50 48.50
188 LM8 28.8 25.1 27.0 27.0 0 0% 0 26.95 26.95 26.95
189 LMH 10.9 9.4 10.2 10 -0.2 -1.48% 165,270 10.15 10.20 9.97
190 LSS 7.5 6.5 7.0 6.9 -0.1 -2% 64,440 6.99 6.99 6.84
191 MBB 23 20 21.5 21.4 -0.1 -0.47% 2,147,700 233,835 233,835 233,835 21.80 21.80 21.40
192 MCG 2.9 2.5 2.7 2.7 0 0% 21,560 2.85 2.85 2.71
193 MCP 25.3 22.0 23.6 23.6 0 0% 0 23.60 23.60 23.60
194 MDG 11.6 10.1 10.8 10.8 0 0% 0 10.80 10.80 10.80
195 MHC 5.9 5.1 5.5 5.6 0.1 1.09% 410 5.57 5.58 5.47
196 MSN 90.6 78.8 84.7 84.5 -0.2 -0.24% 145,850 44,700 8,600 85 86 84
197 MWG 119.8 104.2 112 110 -2 -1.79% 604,530 111 112 108.30
198 NAF 13.1 11.4 12.2 11.7 -0.6 -4.51% 645,690 250 12 12 11.55
199 NAV 6.5 5.6 6.1 6.5 0.4 6.94% 500 6.47 6.47 6.47
200 NBB 20.2 17.6 18.9 18 -0.9 -4.76% 2,200 1,500,000 200 18 18 18
201 NCT 76.6 66.6 71.6 73.6 2 2.79% 7,300 2,010 73.50 75 72.20
202 NKG 9.8 8.5 9.1 9.0 -0.1 -1.31% 500,720 100 6,400 9.20 9.30 9.02
203 NLG 30.5 26.6 28.6 28.7 0.2 0.53% 156,960 28.70 28.95 28.55
204 NNC 55.2 48 51.6 52 0.4 0.78% 24,180 1,300 13,630 51.70 52.50 51.70
205 NSC 110.2 95.8 103 103 0 0% 80 80 103 103 103
206 NT2 26.6 23.2 24.9 25 0.2 0.60% 106,120 83,940 48,710 25 25.10 24.80
207 NTL 13.2 11.5 12.4 12.1 -0.3 -2.02% 403,220 14,100 12.35 13 12.10
208 NVL 74 64.4 69.2 69 -0.2 -0.29% 543,910 40 438,350 69.30 69.90 68.20
209 NVT 7.0 6.1 6.5 6.9 0.4 5.83% 20 6.36 6.90 6.36
210 OGC 3.3 2.9 3.1 3.1 -0.0 -1.28% 4,984,560 40,730 3.12 3.22 3.02
211 OPC 49.8 43.3 46.5 48 1.5 3.23% 140 130 46.40 48 46.40
212 PAC 47.6 41.4 44.5 42.8 -1.7 -3.82% 12,960 100 43.30 43.30 42.80
213 PAN 49.4 43 46.2 47 0.8 1.73% 122,540 46.20 47 45.80
214 PC1 25.1 21.9 23.5 23.7 0.2 0.85% 243,180 7,260 103,920 23.85 24.15 23.45
215 PDN 69 60 64.5 62.8 -1.7 -2.64% 110 10 64.50 64.50 62.80
216 PDR 28.6 24.9 26.7 26.7 -0.1 -0.19% 1,530,620 26.75 26.90 26.55
217 PET 9.1 7.9 8.5 8.4 -0.1 -0.94% 70,900 2,400 8.49 8.50 8.40
218 PGC 15.2 13.3 14.2 14.4 0.2 1.41% 10 10 14.40 14.40 14.40
219 PGD 41.0 35.7 38.3 38.3 0 0% 0 38.30 38.30 38.30
220 PGI 18.4 16 17.2 17.3 0.1 0.58% 110 16.15 17.30 16.10
221 PHC 15.0 13.1 14 14.1 0.1 0.36% 240,330 14.10 14.15 13.90
222 PHR 31.2 27.2 29.2 29 -0.2 -0.68% 82,170 200,000 25,590 29.20 29.40 29
223 PIT 5.5 4.8 5.1 5.5 0.4 6.82% 60 5.48 5.48 5.48
224 PJT 13.2 11.5 12.4 12.1 -0.3 -2.02% 100 60 13.10 13.10 11.80
225 PLP 14.2 12.4 13.3 13.5 0.2 1.50% 5,120 10 13.70 13.70 13.20
226 PLX 63.6 55.4 59.5 59.4 -0.1 -0.17% 363,900 7,150 60 60.30 59.40
227 PME 75.4 65.6 70.5 70 -0.5 -0.71% 2,100 70 70 70
228 PMG 21.7 18.9 20.3 20.7 0.4 1.98% 83,130 20.25 20.65 20.25
229 PNC 15.8 13.8 16.8 15.7 -1.1 -6.55% 10 15.70 15.70 15.70
230 PNJ 102.9 89.5 96.2 96.7 0.5 0.52% 174,860 98 98 96.50
231 POM 10.4 9.0 9.7 10.4 0.6 6.59% 24,110 3,250 10.35 10.35 10.20
232 PPC 19.6 17.1 18.4 18.6 0.2 1.09% 129,440 42,820 1,400 18.40 18.65 18.35
233 PPI 1.1 1 1.1 1.1 0.0 1.87% 56,320 1.10 1.13 1.08
234 PTB 64.5 56.1 60.3 61 0.7 1.16% 63,530 8,010 61 61.50 60.50
235 PTC 6.8 5.9 6.4 6.4 0 0% 0 6.35 6.35 6.35
236 PTL 3.0 2.6 2.8 2.6 -0.2 -6.88% 7,120 2.57 2.79 2.57
237 PVD 17.8 15.5 16.6 16.5 -0.2 -0.90% 2,057,830 150,000 157,700 26,300 16.85 17.05 16.45
238 PVT 18.4 16 17.2 17.3 0.1 0.58% 102,590 36,000 50,630 17.20 17.40 17
239 PXI 2.8 2.4 2.6 2.6 0 0% 3,290 2.57 2.60 2.57
240 PXS 5.8 5.1 5.4 5.3 -0.1 -2.39% 33,670 5.43 5.43 5.30
241 PXT 2.0 1.8 1.9 2.0 0.1 5.79% 8,650 1.82 2.01 1.82
242 QBS 5 4.4 4.7 4.7 0.0 0.64% 48,010 4.73 4.92 4.70
243 QCG 7.7 6.7 7.2 7.4 0.2 3.06% 5,140,770 7.20 7.60 7
244 RAL 96.3 83.7 90 89.9 -0.1 -0.11% 40 90.40 90.40 89.90
245 RDP 13.1 11.4 12.2 12.4 0.2 1.64% 1,710 12.65 12.65 12.20
246 REE 33.5 29.2 31.3 31.7 0.4 1.12% 302,760 31.85 31.90 31.65
247 RIC 6.3 5.5 5.9 6.3 0.4 6.98% 25,070 6.28 6.28 6.27
248 ROS 40.7 35.4 38 37.7 -0.3 -0.79% 1,387,000 7,220 1,100 38 38 36.70
249 S4A 28.9 25.2 27 28 1 3.70% 3,550 28 28 28
250 SAB 240.7 209.3 225 225.9 0.9 0.40% 26,180 8,170 4,610 225 226.80 223.50
251 SAM 7.9 6.9 7.4 7.4 0 0% 45,940 38,960 7.30 7.45 7.30
252 SAV 9.5 8.3 8.9 8.8 -0.1 -1.12% 10,580 9.30 9.30 8.50
253 SBA 14.8 12.9 13.9 13.9 0.1 0.36% 1,160 13.85 13.90 13.85
254 SBT 24 20.9 22.5 22.3 -0.2 -0.67% 2,712,950 338,000 719,010 11,000 22.60 22.75 22.30
255 SBV 19.3 16.8 18 16.8 -1.3 -6.94% 17,770 3,000 13,330 16.80 17.10 16.75
256 SC5 26.8 23.3 25 26 1 4% 30 26 26 26
257 SCD 25.7 22.4 24 24 0 0% 10 24 24 24
258 SCR 8.5 7.4 8.0 8.0 0.0 0.50% 1,494,900 50,000 8.09 8.15 8.03
259 SCS 158.3 137.7 148 148.5 0.5 0.34% 2,140 2,140 147 148.60 147
260 SFC 23.8 20.7 22.3 22.3 0 0% 0 22.25 22.25 22.25
261 SFG 15.2 13.3 14.3 13.9 -0.4 -2.46% 96,450 10,000 14.10 14.20 13.90
262 SFI 30.3 26.4 28.3 28.2 -0.1 -0.35% 360 330 30 28.75 30 28.20
263 SGN 142.7 124.1 133.4 133.4 0 0% 520 100 132.50 133.40 132.50
264 SGR 21.9 19.1 20.5 20.3 -0.2 -0.98% 990 20.50 20.50 20.30
265 SGT 5.7 4.9 5.3 4.9 -0.4 -6.79% 1,670 4.94 4.94 4.94
266 SHA 6.5 5.6 6.0 6.0 0 0% 3,420 6.03 6.04 5.90
267 SHI 7.3 6.3 6.8 6.5 -0.3 -3.83% 188,620 6.79 6.79 6.53
268 SHP 23.1 20.1 21.6 22 0.4 1.85% 1,510 21.65 22 21.65
269 SII 19.2 16.7 17.9 16.8 -1.2 -6.42% 90 18.45 19.15 16.75
270 SJD 27.9 24.3 26.1 26.2 0.1 0.38% 37,490 100 20,510 26 26.20 26
271 SJF 13.4 11.7 12.6 12.1 -0.5 -3.59% 600,980 12.60 13 12
272 SJS 16.0 14.0 15.0 15.0 0 0% 8,170 3,000 15 15.10 14.95
273 SKG 17.4 15.2 16.3 16.3 0.1 0.31% 47,630 20 10,000 16.25 16.50 16.25
274 SMA 18.2 15.9 17 16.9 -0.1 -0.59% 22,220 17 17 15.85
275 SMB 35.1 30.6 32.8 32.8 0 0% 2,130 32.50 33 32.50
276 SMC 17.9 15.6 16.7 16.9 0.2 1.20% 1,770 16.80 16.95 16.70
277 SPM 14.9 13.0 13.9 13.9 0 0% 0 13.90 13.90 13.90
278 SRC 14.1 12.3 13.2 13.3 0.2 1.14% 20 13.25 13.30 13.25
279 SRF 13.9 12.1 13 13 0 0% 4,950 13.40 13.40 13
280 SSC 57.7 50.3 54 54.4 0.4 0.74% 510 500 50.40 54.40 50.30
281 SSI 30.5 26.6 28.5 28.7 0.2 0.53% 1,772,080 588,460 7,600 29 29 28.65
282 ST8 18.6 16.2 17.4 16.7 -0.7 -4.02% 200 16.25 16.70 16.25
283 STB 13.6 11.9 12.7 12.6 -0.1 -0.79% 3,120,870 20 12.95 12.95 12.60
284 STG 20.9 18.2 19.6 19.7 0.1 0.51% 16,410 80 19.50 19.70 19.50
285 STK 20.9 18.2 19.5 19.5 0 0% 20,520 5,000 19.75 19.75 19.25
286 SVC 48.4 42.1 45.2 44.4 -0.8 -1.77% 1,160 10 30 44.50 44.50 44
287 SVI 50.8 44.2 47.5 46.8 -0.7 -1.47% 1,440 1,310 45 46.80 44.50
288 SVT 6.3 5.5 5.9 5.9 0 0% 13,580 5.90 5.90 5.90
289 SZL 36.3 31.6 33.9 33.9 0 0% 30 30 33.90 33.90 33.90
290 TAC 32.7 28.5 30.6 30.6 0 0% 4,110 32.40 32.40 29
291 TBC 26.8 23.3 25 25 0 0% 0 25 25 25
292 TCB 28.9 25.2 27 27 0 0% 710,570 27.50 27.50 26.95
293 TCD 14.4 12.6 13.5 13.4 -0.1 -0.74% 590 13.40 13.40 13.40
294 TCH 21.4 18.6 20 21.2 1.2 5.75% 1,293,220 20.10 21.15 20.10
295 TCL 26.8 23.3 25 25 0 0% 14,680 5,030 5,010 25.50 26 24.80
296 TCM 26.9 23.4 25.2 25.2 0.1 0.20% 512,110 25.90 25.90 25.20
297 TCO 12.8 11.2 12 12 0 0% 0 12 12 12
298 TCR 2.6 2.3 2.5 2.5 0.1 2.04% 10 2.50 2.50 2.50
299 TCT 61 53.2 57.1 57.2 0.1 0.18% 40 59.70 59.80 57.20
300 TDC 7.8 6.8 7.3 7.4 0.1 0.68% 37,880 7.42 7.42 7.30
301 TDG 4.9 4.3 4.6 4.6 0 0% 671,340 5,000 4.60 4.63 4.50
302 TDH 11 9.6 10.3 10.3 0 0% 225,190 10.25 10.50 10.20
303 TDM 20.9 18.2 19.5 19.5 0 0% 22,460 19.10 19.70 19.10
304 TDW 24.3 21.2 22.8 24.0 1.2 5.27% 20 10 21.20 23.95 21.20
305 TEG 7.8 6.8 7.3 7.3 0 0% 3,000 7.28 7.28 7.28
306 TGG 8.1 7.0 7.6 8.1 0.5 6.88% 800,430 8 8.08 7.56
307 THG 30.2 26.3 28.3 27.9 -0.4 -1.42% 2,050 28.25 28.40 27.85
308 THI 41.7 36.3 39 38.9 -0.2 -0.38% 30 39.95 39.95 38.85
309 TIE 8.7 7.6 8.1 8.1 0 0% 0 8.13 8.13 8.13
310 TIP 15.7 13.7 14.7 14.8 0.1 0.68% 31,170 14.70 14.80 14.50
311 TIX 28.9 25.2 27 27 0 0% 0 27 27 27
312 TLD 7.6 6.6 7.1 7.2 0.1 1.97% 835,430 7.15 7.42 7.10
313 TLG 74.6 65 69.8 69.5 -0.3 -0.43% 420 220 69.60 70 68
314 TLH 6.4 5.6 6.0 6.0 0 0% 125,110 1,600 6.16 6.16 5.99
315 TMP 35.8 31.2 33.5 34.0 0.5 1.34% 2,350 33.10 34.20 33.10
316 TMS 24.5 21.3 22.9 23 0.1 0.44% 13,040 22.90 23 22
317 TMT 10.2 8.9 9.6 9.8 0.2 2.51% 3,940 10 9.70 9.80 9.60
318 TNA 14.7 12.8 13.8 13.9 0.2 1.09% 45,280 10 13.75 14.20 13.75
319 TNC 12.4 10.8 11.6 12.1 0.5 4.31% 120 12.40 12.40 12.10
320 TNI 9.5 8.2 8.9 9.5 0.6 6.89% 1,576,350 8.95 9.46 8.95
321 TNT 2.8 2.4 2.6 2.7 0.1 4.21% 39,510 2.61 2.78 2.61
322 TPB 26.8 23.3 25 25.3 0.3 1.20% 631,830 25 25.40 24.65
323 TPC 12 10.5 11.3 11.8 0.6 4.89% 2,500 10.70 11.80 10.65
324 TRA 83.4 72.6 78 78 0 0% 20,920 20,530 78 79.20 77.50
325 TRC 25.5 22.2 23.8 23.2 -0.7 -2.73% 5,820 2,800 23 23.15 22.40
326 TS4 7.5 6.5 7 7.0 0.0 0.57% 59,650 7 7.05 6.68
327 TSC 1.6 1.4 1.5 1.5 -0.0 -0.66% 61,840 1.49 1.55 1.49
328 TTB 22.2 19.3 20.8 21.0 0.2 0.96% 171,560 20.75 20.95 20.75
329 TTF 4.0 3.5 3.7 3.8 0.1 1.35% 970,080 3.65 3.87 3.65
330 TVB 31.6 27.5 29.5 30 0.5 1.69% 83,080 29.50 30.20 29.50
331 TVS 14.7 12.8 13.8 13.8 0.1 0.36% 10 13.80 13.80 13.80
332 TVT 23.6 20.6 22.1 22.1 -0.1 -0.23% 20 22.05 22.05 22.05
333 TYA 11.2 9.8 10.5 10.5 0 0% 5,180 350 10.50 10.50 10.20
334 UDC 6.6 5.7 6.2 6.5 0.3 4.88% 76,810 6.20 6.45 6
335 UIC 32.2 28 30.1 30.1 0 0% 13,150 13,100 30.10 30.10 30.05
336 VAF 10.7 9.3 10 9.7 -0.3 -2.90% 420 10 10.10 9.71
337 VCB 59.3 51.7 55.5 55.7 0.2 0.36% 575,720 58,840 7,160 56.70 56.80 55.70
338 VCF 169 147 158 157.5 -0.5 -0.32% 450 157 157.50 157
339 VCI 57.7 50.3 54 54 0 0% 32,150 11,740 1,000 54.30 55 54
340 VDP 35.5 30.9 33.2 34.3 1.1 3.31% 10 10 34.30 34.30 34.30
341 VDS 10.3 8.9 9.6 9.7 0.1 0.83% 85,340 9.61 9.70 9.61
342 VFG 40.7 35.4 38 38 0 0% 2,680 38 38.40 38
343 VHC 107.3 93.3 100.3 103 2.7 2.69% 236,090 45,100 55,650 100.50 103 100.50
344 VHG 0 0 0.9 0.9 0.0 2.30% 134,010 0.87 0.89 0.86
345 VHM 77.7 67.7 72.7 74.7 2 2.75% 481,780 86,500 314,350 300,790 73.40 74.70 73
346 VIC 102.7 89.3 96 96 0 0% 383,030 66,740 225,570 96 96.60 95.80
347 VID 7.1 6.2 6.7 6.7 -0.0 -0.45% 10 6.65 6.65 6.65
348 VIP 7.4 6.4 6.9 6.9 -0.1 -0.72% 18,270 6.90 6.90 6.82
349 VIS 28.4 24.7 26.5 27 0.5 1.89% 20 26.95 27 26.95
350 VJC 141.2 122.8 132 133.3 1.3 0.98% 622,400 34,000 2,790 132.70 134 132.50
351 VMD 18.9 16.5 17.7 18.8 1.2 6.52% 110 18.80 18.80 18
352 VND 19.3 16.8 18 18.1 0.1 0.56% 706,440 17,230 20 18.50 18.55 18.10
353 VNE 5.4 4.7 5 5.0 -0.0 -0.40% 418,990 5 5.10 4.98
354 VNG 20.2 17.6 18.9 19.1 0.3 1.33% 528,460 18.85 19.10 18.85
355 VNL 16.8 14.7 15.7 16.8 1.1 6.69% 600 16.75 16.75 16.75
356 VNM 127.8 111.2 119.5 120 0.5 0.42% 815,890 300,440 104,370 120.80 121 119.50
357 VNS 18.3 16.0 17.1 17 -0.1 -0.58% 80,910 10 18 18 17
358 VOS 1.7 1.5 1.6 1.6 0.0 2.53% 33,450 1.65 1.65 1.60
359 VPB 22.1 19.3 20.7 20.7 0.1 0.24% 2,285,880 21 21.10 20.70
360 VPD 15.7 13.7 14.7 15.1 0.5 3.07% 10,550 15 15.10 14.75
361 VPG 25.1 21.9 23.5 23.7 0.2 0.85% 158,150 23.50 24 23.50
362 VPH 6.2 5.4 5.8 5.9 0.1 1.03% 292,190 258,460 5.85 6.04 5.80
363 VPI 46.4 40.4 43.4 43.5 0.1 0.23% 190,730 38,000 43.40 43.55 43.30
364 VPK 4.1 3.5 3.8 3.8 0 0% 0 3.80 3.80 3.80
365 VPS 13.8 12 12.9 12.9 0 0% 0 12.90 12.90 12.90
366 VRC 24.6 21.4 23 23.6 0.6 2.61% 440,980 1,000 23.10 23.60 23
367 VRE 32.5 28.3 30.4 31 0.6 1.97% 1,763,770 533,150 173,870 30.60 31.40 30.60
368 VSC 42.6 37.1 39.8 40.2 0.4 0.88% 371,170 59,510 39.80 40.75 39.80
369 VSH 18.2 15.9 17 17 0 0% 0 17 17 17
370 VSI 24.9 21.7 23.3 22.8 -0.5 -2.15% 4,200 23 23.80 21.70
371 VTB 16.1 14.0 15 14.5 -0.5 -3.33% 230 210 14.50 14.50 14.50
372 VTO 8.5 7.4 7.9 8.0 0.1 0.63% 9,860 7.80 7.95 7.80
373 YBM 20.7 18.0 19.3 19.5 0.2 1.04% 28,570 19.30 19.50 19.20
374 YEG 304.9 265.1 285 287 2 0.70% 19,080 17,600 10,650 290 290 286.30


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