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 16.9 14.7 15.8 15.9 0.1 0.32% 4,063,960 7,410 3,500 15.85 16 15.75
2 AAM 12.5 10.9 11.7 11.2 -0.5 -4.27% 10 463,463 11.20 11.20 11.20
3 ABT 39.6 34.5 37 37 0 0% 0 37 37 37
4 ACC 19.6 17.1 18.3 19.0 0.7 3.55% 160 70 18.30 18.95 18.30
5 ACL 26.6 23.2 24.9 25 0.1 0.40% 8,610 25 25 24.70
6 ADS 11.1 9.6 10.4 10.3 -0.1 -0.48% 2,760 10.15 10.35 10.15
7 AGF 3.2 2.8 3 3.2 0.2 7% 29,860 22,000 2.80 3.21 2.80
8 AGM 10.9 9.5 10.2 10.2 0 0% 200 10.20 10.20 10.20
9 AGR 4.4 3.9 4.1 4.1 0 0% 53,740 4.20 4.20 4.13
10 AMD 1.7 1.5 1.6 1.6 0 0% 725,040 20,000 310 1.58 1.62 1.58
11 ANV 27.0 23.5 25.2 25.5 0.3 0.99% 272,740 230 25.30 25.80 25.25
12 APC 23.9 20.8 22.4 22.4 0.1 0.22% 10,130 22.35 22.70 22.15
13 APG 10.2 8.8 9.5 10.1 0.6 6.32% 466,750 1,520 100 9.50 10.10 9.20
14 ASM 7.1 6.1 6.6 6.6 -0.0 -0.15% 2,270,570 87,910 6.60 6.65 6.52
15 ASP 7.4 6.4 6.9 6.9 0.0 0.58% 19,340 6.89 6.96 6.89
16 AST 77.5 67.5 72.5 72.4 -0.1 -0.14% 47,110 15,000 23,020 72.20 72.80 72.20
17 ATG 1.1 1.0 1.0 1 -0.0 -2.91% 75,100 0.97 1.02 0.97
18 BBC 67.7 58.9 63.3 63.3 0 0% 1,000 350 62 63.30 62
19 BCE 7.3 6.3 6.8 6.8 -0.0 -0.44% 22,610 6.76 6.78 6.74
20 BCG 8.5 7.4 7.9 8 0.1 1.27% 266,720 910 1,080 7.95 8 7.80
21 BFC 15.7 13.7 14.7 14.8 0.2 1.02% 9,770 7,500 14.70 14.80 14.65
22 BHN 83.5 72.7 78.1 76.4 -1.7 -2.18% 1,750 90 1,500 80 80 73
23 BIC 27.8 24.2 26.0 26 0.1 0.19% 1,750 500 1,200 25 26 24.95
24 BID 44.5 38.7 41.6 41.3 -0.3 -0.72% 729,880 24,500 153,850 6,580 41.80 42 41.20
25 BMC 15.8 13.8 14.8 15 0.2 1.35% 7,180 30 14.30 15 14.30
26 BMI 29.2 25.4 27.3 26.9 -0.4 -1.47% 82,560 2,600 2,700 27.40 27.40 26.85
27 BMP 57.1 49.7 53.4 53 -0.4 -0.75% 39,780 11,380 53.60 53.60 52.90
28 BRC 11.3 9.9 10.6 11 0.4 3.77% 300 11 11 11
29 BSI 7.3 6.4 6.9 7.0 0.1 1.46% 45,280 11,740 6.85 7 6.85
30 BTP 13.3 11.6 12.4 12.4 0 0% 470 12.45 12.45 12.10
31 BTT 35.5 30.9 33.2 33.2 0 0% 0 33.20 33.20 33.20
32 BVH 79.2 69 74.1 73.6 -0.5 -0.67% 164,590 24,170 15,610 74.40 74.50 73.50
33 BWE 27.1 23.6 25.3 25.3 0 0% 37,930 25,740 25.20 25.40 25.20
34 C32 23.1 20.1 21.6 21.6 0 0% 14,170 21.60 21.60 21.40
35 C47 12.3 10.7 11.5 11 -0.5 -4.35% 1,150 11.55 11.60 11
36 CAV 56.9 49.5 53.2 53 -0.2 -0.38% 160 53 53 52.10
37 CCI 15.8 13.8 14.8 14.8 0 0% 0 14.80 14.80 14.80
38 CCL 7.4 6.4 6.9 6.7 -0.2 -2.90% 60,870 90 3,300 7.05 7.07 6.70
39 CDC 16.5 14.4 15.5 16.1 0.7 4.21% 40 16.10 16.10 16.10
40 CEE 16.0 14.0 15.0 15.4 0.4 2.68% 3,470 15 15.45 14.90
41 CHP 21.5 18.7 20.1 20.1 0 0% 10 20.10 20.10 20.10
42 CIG 1.8 1.6 1.7 1.7 0 0% 0 1.71 1.71 1.71
43 CII 25.7 22.4 24 24 0 0% 358,700 10,300 197,000 24 24.20 23.85
44 CLC 34.9 30.4 32.6 34.2 1.6 4.91% 12,860 620 10,050 32.90 34.45 32.60
45 CLG 3.9 3.4 3.7 3.9 0.3 6.78% 105,860 100 3.94 3.94 3.94
46 CLL 30.4 26.5 28.4 28.4 0 0% 0 28.40 28.40 28.40
47 CLW 23 20 21.5 21.5 0 0% 0 21.50 21.50 21.50
48 CMG 41.7 36.3 39 39.2 0.2 0.51% 25,870 1,220 39.40 39.40 39
49 CMV 11.5 10 10.8 10.8 0 0% 0 10.75 10.75 10.75
50 CMX 17.5 15.3 16.4 16.4 0 0% 4,740 16.70 16.70 16.40
51 CNG 24.6 21.4 23 23 0 0% 3,240 2,400 23 23 22.95
52 COM 60.6 52.8 56.7 56.7 0 0% 0 56.70 56.70 56.70
53 CRC 15.5 13.5 14.5 14.4 -0.1 -0.69% 31,490 14.50 14.50 14.40
54 CRE 26.3 22.9 24.6 24.7 0.1 0.41% 258,620 10,850 24.60 24.70 24.50
55 CSM 15.7 13.7 14.7 14.7 0 0% 49,550 14.65 14.65 14.50
56 CSV 23.0 20.0 21.5 21.5 0 0% 123,250 90 99,080 21.70 21.70 21.45
57 CTD 80.2 69.8 75 74.5 -0.5 -0.67% 63,590 1,930 30,380 75.70 75.80 74.50
58 CTF 24.7 21.5 23.1 23.3 0.2 0.65% 189,720 23.10 23.25 22.40
59 CTG 23.8 20.7 22.3 22.3 0.1 0.22% 2,175,750 5,600 22.40 22.50 22.25
60 CTI 26.5 23.1 24.8 24.9 0.1 0.40% 622,580 201,000 2,000 24.80 24.90 24.50
61 CTS 8.5 7.4 7.9 7.9 -0.0 -0.13% 2,830 7.90 7.94 7.89
62 CVT 24.7 21.5 23.1 23.1 -0.1 -0.22% 259,760 1,420 32,600 23.35 23.35 23
63 D2D 92.7 80.7 86.7 86.3 -0.4 -0.46% 136,220 4,400 87 87.90 86
64 DAG 7.3 6.4 6.8 6.8 0.0 0.15% 182,490 6.82 6.87 6.81
65 DAH 10.6 9.3 10.0 9.9 -0.1 -0.50% 139,970 200 9.95 9.95 9.50
66 DAT 17.9 15.6 16.8 16.8 0 0% 0 16.75 16.75 16.75
67 DBC 25.8 22.5 24.1 24.5 0.4 1.66% 415,360 10 133,680 24.70 24.70 24
68 DBD 60.5 52.7 56.6 57.1 0.5 0.88% 324,310 560 56.60 57.20 56.60
69 DCL 19.3 16.8 18 17.8 -0.2 -1.11% 7,960 17.70 17.80 17.60
70 DCM 7.8 6.8 7.3 7.2 -0.1 -0.69% 325,590 3,670 7.25 7.27 7.19
71 DGW 27.8 24.2 26.0 26 0.1 0.19% 538,090 300 26 26.10 25.70
72 DHA 33.9 29.5 31.7 31.5 -0.2 -0.63% 2,780 33,100 40 33 33 30.80
73 DHC 40.2 35 37.6 39 1.4 3.72% 298,340 44,710 30 37.20 39 37.20
74 DHG 99.5 86.5 93 94 1 1.08% 14,490 14,010 94 94 93.20
75 DHM 4.2 3.7 4.0 4.0 0 0% 0 3.95 3.95 3.95
76 DIC 1.9 1.7 1.8 1.8 -0.0 -1.12% 54,580 1.81 1.81 1.75
77 DIG 14.7 12.8 13.8 13.5 -0.3 -1.82% 496,050 14,010 13.85 13.85 13.50
78 DLG 1.7 1.5 1.6 1.6 0.0 0.65% 2,583,780 27,400 1.54 1.63 1.54
79 DMC 75.2 65.4 70.3 69.6 -0.7 -1% 6,010 5,890 6,000 69.60 69.70 69.50
80 DPG 50.8 44.2 47.5 47.5 0 0% 160,930 3,950 1,410 47.50 48.10 47
81 DPM 14.8 12.9 13.8 13.8 -0.1 -0.36% 241,580 40,000 78,110 13.90 13.90 13.65
82 DPR 40.0 34.8 37.4 37.3 -0.1 -0.13% 36,940 960 37.30 37.65 37.30
83 DQC 18.1 15.8 16.9 17 0.1 0.59% 16,340 16.75 17 16.75
84 DRC 24.5 21.3 22.9 22.9 -0.1 -0.22% 427,010 22,800 95,720 23 23.50 22.85
85 DRH 5.1 4.5 4.8 4.7 -0.1 -1.87% 328,520 16,810 23,530 4.80 4.90 4.68
86 DRL 57.7 50.3 54 53 -1 -1.85% 6,750 54.10 54.50 53
87 DSN 63.9 55.7 59.8 60 0.2 0.33% 5,460 5,100 2,970 60 60.30 60
88 DTA 6.4 5.6 6.0 6.0 0 0% 1,470 5.80 5.97 5.72
89 DTL 29.6 25.8 27.7 25.8 -1.9 -6.87% 50 28.90 29.55 25.75
90 DTT 14.4 12.6 13.5 13.5 0 0% 0 13.50 13.50 13.50
91 DVP 40.7 35.4 38.1 38.4 0.3 0.79% 11,420 10 38 38.75 38
92 DXG 17.3 15.1 16.2 16.2 0 0% 1,637,300 940,000 167,990 222,510 16.35 16.45 16.10
93 DXV 3.8 3.3 3.6 3.6 0 0% 3,250 3.79 3.79 3.45
94 E1VFVN30 16.8 14.6 15.7 15.7 -0.0 -0.19% 1,056,710 840,670 462,440 15.75 15.77 15.70
95 EIB 19.7 17.2 18.4 18.4 0 0% 189,290 1,153,600 10,290 17.80 18.95 17.80
96 ELC 6.2 5.4 5.8 5.8 0 0% 14,490 5.80 5.81 5.78
97 EMC 11.4 10.0 10.7 10.7 0 0% 0 10.70 10.70 10.70
98 EVE 11.4 10.0 10.7 10.7 0 0% 31,900 10 10.80 10.80 10.50
99 EVG 2.9 2.6 2.7 2.8 0.0 0.36% 768,640 2,000 2.75 2.78 2.73
100 FCM 7 6.1 6.6 6.6 0 0% 0 6.55 6.55 6.55
101 FCN 12.8 11.2 12.0 11.9 -0.1 -0.42% 81,000 11.90 12.05 11.90
102 FDC 14.4 12.6 13.5 13.5 0 0% 0 13.50 13.50 13.50
103 FIR 45.5 39.6 42.5 42.6 0.1 0.24% 50,320 42.45 42.65 42.40
104 FIT 4.3 3.8 4.1 4.1 0.1 1.72% 313,840 14,270 1,000 4.02 4.22 4.02
105 FLC 4.8 4.2 4.5 4.6 0.1 1.77% 8,673,800 25,000 121,080 30,000 4.53 4.64 4.51
106 FMC 28.9 25.2 27 27 0 0% 4,650 1,060 27 27.10 27
107 FPT 63.6 55.4 59.5 59.6 0.1 0.17% 1,219,540 590 59.80 59.80 59.20
108 FRT 42.5 37.0 39.7 40.2 0.5 1.26% 12,340 1,000 940 40 40.25 39.70
109 FTM 3.6 3.2 3.4 3.4 -0.1 -1.47% 235,650 3.45 3.45 3.30
110 FTS 12 10.5 11.3 11.3 0.1 0.44% 52,410 11.25 11.30 11.20
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 9.1 7.9 8.5 8.5 0 0% 0 8.50 8.50 8.50
114 FUESSV50 14.6 12.7 13.7 13.6 -0.0 -0.15% 76,510 630 13.65 13.66 13.63
115 GAB 11.9 10.4 11.1 11 -0.1 -0.90% 177,960 11.10 11.10 10.60
116 GAS 113.5 98.7 106.1 105.7 -0.4 -0.38% 224,320 25,450 14,990 107 107 105.60
117 GDT 33.2 28.9 31 30.8 -0.2 -0.65% 78,000 57,070 31 31.20 30.80
118 GEG 29.6 25.8 27.7 28.2 0.5 1.62% 451,710 87,330 5,690 3,000 27.70 28.20 27.70
119 GEX 22.4 19.5 21.0 20.9 -0.1 -0.48% 258,210 2,000,000 4,140 71,220 20.85 21 20.85
120 GIL 22.1 19.3 20.7 20.4 -0.3 -1.21% 11,850 20.70 20.70 20.30
121 GMC 22.4 19.5 21.0 20.9 -0.1 -0.24% 6,130 20.90 21 20.90
122 GMD 27.3 23.8 25.5 25.4 -0.2 -0.59% 228,030 25.50 25.60 25.35
123 GSP 15.7 13.7 14.7 14.6 -0.1 -0.68% 1,640 310 660 14.70 14.70 13.70
124 GTA 13.9 12.1 13.0 12.9 -0.1 -0.77% 1,070 10 12.95 12.95 12.05
125 GTN 22.8 19.9 21.4 20.7 -0.7 -3.04% 936,450 17,950 11,060 21.40 21.85 20.70
126 HAG 4.4 3.9 4.2 4.2 0.0 0.72% 838,670 4.15 4.19 4.13
127 HAH 13.8 12 12.9 12.8 -0.2 -1.16% 72,790 12.95 12.95 12.70
128 HAI 2.0 1.7 1.9 1.9 0 0% 670,090 20,000 1.87 1.89 1.84
129 HAP 3.7 3.2 3.4 3.4 -0.0 -0.29% 13,650 1,000 200 3.42 3.42 3.37
130 HAR 3.9 3.4 3.6 3.8 0.2 4.17% 445,940 3.65 3.80 3.60
131 HAS 8.0 6.9 7.4 7.3 -0.1 -1.88% 200 7.40 7.40 7.30
132 HAX 19.4 16.9 18.1 17.7 -0.4 -2.21% 131,860 28,500 10,000 18.10 18.20 17.70
133 HBC 13.5 11.8 12.6 12.6 -0.1 -0.40% 687,810 60,000 600 12.55 12.65 12.50
134 HCD 3.5 3.0 3.3 3.5 0.2 6.77% 1,127,590 1,500 3.21 3.47 3.21
135 HCM 27.1 23.6 25.3 25.6 0.3 0.99% 1,544,650 380,100 141,020 25.70 25.90 25.35
136 HDB 31.2 27.2 29.2 29.7 0.5 1.72% 4,099,020 54,570 888,420 29.30 29.90 29.25
137 HDC 24.4 21.3 22.9 22.9 0.1 0.22% 377,600 6,380 22.90 23 22.75
138 HDG 38.0 33.1 35.5 35.4 -0.1 -0.28% 263,710 10,000 2,970 35.55 35.55 35.15
139 HHS 3.2 2.8 3.0 3.0 0.1 1.68% 438,630 3,900 3 3.05 3
140 HID 2.6 2.3 2.5 2.5 0.0 0.81% 26,450 2.47 2.49 2.45
141 HII 12.3 10.7 11.5 11.4 -0.1 -0.44% 381,710 11.45 11.50 11.20
142 HMC 12.8 11.2 12 12.0 -0.1 -0.42% 27,430 12.40 12.40 11.95
143 HNG 15.9 13.9 14.9 14.9 0 0% 488,580 3,990 14.60 14.90 14.60
144 HOT 54.4 47.4 50.9 50.9 0 0% 0 50.90 50.90 50.90
145 HPG 24.3 21.2 22.7 22.7 0 0% 5,281,950 545,100 1,157,660 722,990 22.70 22.80 22.50
146 HPX 28.3 24.6 26.5 26.5 0 0% 304,810 26.45 26.45 26.30
147 HQC 1.1 1 1.1 1.1 -0.0 -0.93% 1,177,220 1.08 1.08 1.06
148 HRC 46.9 40.8 43.9 43.9 0 0% 0 43.85 43.85 43.85
149 HSG 7.9 6.9 7.4 7.4 -0.0 -0.41% 2,679,040 700 10,000 7.45 7.47 7.37
150 HSL 8.2 7.2 7.7 7.8 0.1 0.78% 270,090 7.70 7.76 7.57
151 HT1 17.5 15.3 16.4 16.4 0 0% 344,550 595,016 58,200 156,720 16.45 16.55 16.35
152 HTI 12.2 10.7 11.4 11.4 0 0% 20 11.40 11.40 11.40
153 HTL 20.2 17.6 18.9 18.1 -0.8 -4.23% 3,160 40 2,500 20 20.20 18.10
154 HTN 18.6 16.2 17.4 17.4 0 0% 57,620 20,850 17.40 17.40 17.35
155 HTT 1.4 1.2 1.3 1.3 0.0 1.56% 83,490 1.30 1.30 1.21
156 HTV 15.0 13.1 14 14 0 0% 0 14 14 14
157 HU1 8.6 7.4 8 7.4 -0.6 -7% 10 7.44 7.44 7.44
158 HU3 8.4 7.3 7.9 7.9 0 0% 1,000 8 8 7.82
159 HUB 21.1 18.4 19.8 19.8 0 0% 0 19.75 19.75 19.75
160 HVG 6.4 5.5 6.0 6.4 0.4 6.89% 693,070 6.34 6.36 6.10
161 HVH 19.6 17.1 18.3 18.5 0.2 1.09% 255,950 18.35 18.50 18.30
162 HVN 38.7 33.7 36.2 36.1 -0.1 -0.28% 264,110 209,000 20,010 36.40 36.40 36
163 HVX 3.2 2.8 3.0 3.0 0 0% 0 3.01 3.01 3.01
164 IBC 22.3 19.4 20.9 20.9 0.1 0.24% 123,810 20.85 21 20.80
165 IDI 5.8 5.1 5.5 5.4 -0.1 -0.92% 647,390 2,980 1,000 5.46 5.50 5.40
166 IJC 16.5 14.4 15.5 15.6 0.1 0.65% 236,860 15.45 15.70 15.40
167 ILB 18.7 16.3 17.5 17.3 -0.2 -1.14% 4,290 17.20 17.35 17.15
168 IMP 52.4 45.6 49 49 0 0% 4,850 450 49 49 48.60
169 ITA 3.4 2.9 3.2 3.2 0.0 0.32% 1,086,510 1,260 3.17 3.17 3.13
170 ITC 17.7 15.4 16.5 16.5 0 0% 1,510 16.75 16.75 16.20
171 ITD 12.5 10.9 11.7 11.5 -0.2 -1.29% 26,160 11.70 11.70 11.50
172 JVC 4.4 3.9 4.2 4.2 0 0% 207,190 30,750 4.16 4.19 4.13
173 KBC 15.5 13.5 14.5 14.5 0 0% 1,248,460 441,890 124,300 14.60 14.60 14.45
174 KDC 23.4 20.4 21.9 21.9 0 0% 46,060 5,700 21.85 22.10 21.85
175 KDH 29.1 25.3 27.2 27 -0.2 -0.74% 436,180 58,050 27.40 27.40 27
176 KHP 10.4 9.0 9.7 9.5 -0.2 -2.06% 270 10 10 10 10 9.50
177 KMR 2.9 2.5 2.7 2.7 0.0 1.49% 36,180 2.63 2.72 2.60
178 KOS 29.4 25.6 27.5 27.9 0.4 1.45% 152,170 27.50 27.90 27
179 KPF 26.9 23.4 25.1 25 -0.1 -0.40% 6,110 24.90 25 24.50
180 KSB 19.6 17.1 18.3 17.9 -0.4 -2.19% 738,640 26,500 15,000 18.20 18.30 17.30
181 L10 22.4 19.5 20.9 20.9 0 0% 0 20.90 20.90 20.90
182 LAF 10.4 9.1 9.7 9.7 0 0% 10 9.73 9.73 9.73
183 LBM 30.1 26.2 28.1 29.9 1.8 6.23% 6,680 10 20 29.95 29.95 29.75
184 LCG 9.0 7.8 8.4 8.5 0.0 0.24% 240,910 35,600 8.43 8.45 8.32
185 LCM 0 0 0.6 0.7 0.0 1.56% 4,130 0.64 0.65 0.60
186 LDG 11.4 9.9 10.7 10.4 -0.3 -2.35% 2,068,020 80,000 17,760 10.50 10.65 10.30
187 LEC 17.5 15.3 16.4 16.3 -0.1 -0.61% 550 15.80 16.30 15.80
188 LGC 42.3 36.8 39.5 39.5 0 0% 0 39.50 39.50 39.50
189 LGL 9.9 8.6 9.3 9.2 -0.1 -0.97% 134,780 47,740 5,000 9 9.39 9
190 LHG 16.7 14.6 15.6 15.9 0.3 1.60% 192,510 30,230 15.65 16.35 15.65
191 LIX 44.7 38.9 41.8 41.8 0 0% 770 560 42 42 41.50
192 LM8 21.6 18.8 20.2 20.2 0 0% 0 20.20 20.20 20.20
193 LMH 13.7 12.0 12.8 12.8 0 0% 120,450 12.70 12.80 12.65
194 LSS 4.8 4.2 4.5 4.3 -0.2 -4.23% 333,020 4.35 4.50 4.30
195 MBB 25.1 21.9 23.5 23.4 -0.1 -0.43% 7,115,080 13,290 23.55 23.65 23.35
196 MCG 2.5 2.2 2.3 2.5 0.2 6.90% 106,320 100 2.48 2.48 2.48
197 MCP 16.1 14 15.1 16.0 0.9 5.98% 540 16.10 16.10 14.15
198 MDG 13.3 11.6 12.4 12.4 0 0% 0 12.40 12.40 12.40
199 MHC 4.1 3.5 3.8 3.8 0 0% 0 3.79 3.79 3.79
200 MSH 54.4 47.4 50.9 52 1.1 2.16% 115,250 1,000 52 53 51
201 MSN 81.8 71.2 76.5 76.8 0.3 0.39% 586,260 318,310 206,740 160,100 77.20 77.40 76.60
202 MWG 134 116.6 125.3 124.6 -0.7 -0.56% 791,810 125.40 125.40 123.40
203 NAF 23.5 20.5 22 21.9 -0.2 -0.68% 51,310 22 22 21.70
204 NAV 10.8 9.4 10.1 9.4 -0.7 -6.97% 100 9.35 9.35 9.35
205 NBB 22.8 19.9 21.3 21.6 0.3 1.41% 3,940 600,000 21.30 21.60 21.30
206 NCT 77.3 67.3 72.3 72.4 0.1 0.14% 5,240 10 72.30 72.90 72.30
207 NKG 6.7 5.9 6.3 6.4 0.1 1.11% 301,810 128,750 6.34 6.39 6.30
208 NLG 30.5 26.6 28.5 28.5 -0.1 -0.18% 307,000 28.55 28.60 28.35
209 NNC 52.5 45.7 49.1 49 -0.1 -0.20% 3,940 510 49 49.10 48.90
210 NSC 88.7 77.1 82.9 82.9 0 0% 1,310 280 1,030 80.70 82.90 80.60
211 NT2 24.6 21.4 23 23 0 0% 129,910 10,440 23 23 22.90
212 NTL 24.6 21.4 23.0 22.7 -0.3 -1.09% 92,780 2,110 23.20 23.20 22.70
213 NVL 62.1 54.1 58.1 58.3 0.2 0.34% 296,700 525,000 34,750 10,570 58.10 58.30 57.90
214 NVT 9.5 8.3 8.9 9.5 0.6 6.99% 6,640 9.49 9.49 9.49
215 OGC 4.2 3.7 3.9 3.9 -0.1 -1.28% 439,410 3.91 3.92 3.87
216 OPC 48.9 42.6 45.7 46.5 0.8 1.75% 50 46.50 46.50 46.50
217 PAC 28.1 24.5 26.3 26.8 0.5 1.90% 41,990 26.40 26.75 26
218 PAN 31 27 29 28.8 -0.2 -0.69% 12,280 1,300 28.90 29 28.70
219 PC1 20.3 17.7 19 19.1 0.1 0.53% 187,590 76,030 1,880 19 19.25 19
220 PDN 72.5 63.1 67.8 66.8 -1 -1.47% 7,770 67.80 72.50 66
221 PDR 27.9 24.3 26.1 26.4 0.3 1.15% 872,790 9,640 490 26.10 26.50 26.10
222 PET 8.3 7.2 7.8 7.8 0.0 0.39% 53,200 5,420 7.76 7.89 7.76
223 PGC 14.9 13.0 13.9 13.9 0 0% 530 120 13.70 13.95 13.70
224 PGD 42.5 37.0 39.7 39 -0.7 -1.76% 9,870 1,000 36.95 39 36.95
225 PGI 18.2 15.9 17 16.8 -0.2 -1.18% 480 16.30 16.80 16.20
226 PHC 12.7 11.1 11.9 12.0 0.1 0.42% 254,550 11.75 12 11.75
227 PHR 62.1 54.1 58.1 58.2 0.1 0.17% 170,200 10 4,640 58.10 58.90 57.60
228 PIT 4.1 3.6 3.8 3.6 -0.2 -6.01% 20 3.60 3.60 3.60
229 PJT 11.4 10.0 10.7 11.2 0.5 4.67% 160 10 10.75 11.20 10.75
230 PLP 10.9 9.4 10.2 10.2 0 0% 23,710 610 10.35 10.40 10.15
231 PLX 63 54.8 58.9 59 0.1 0.17% 207,400 135,600 26,790 58.80 59.20 58.80
232 PME 58.5 50.9 54.7 54.8 0.1 0.18% 6,110 54.90 55 54.80
233 PMG 20.1 17.5 18.8 18.7 -0.1 -0.27% 5,280 18.75 18.75 18.70
234 PNC 12.8 11.2 12 12 0 0% 70 12 12 12
235 PNJ 91.1 79.3 85.2 85.7 0.5 0.59% 658,550 85.30 86.30 84.90
236 POM 5.9 5.2 5.6 5.8 0.2 3.78% 2,730 1,180 5.60 5.77 5.59
237 POW 14.6 12.7 13.6 13.5 -0.1 -0.74% 1,541,280 61,360 16,270 229,480 13.70 13.70 13.50
238 PPC 27.7 24.1 25.9 26 0.1 0.39% 209,790 119,800 12,660 26 26.20 26
239 PTB 80.1 69.7 74.9 74.1 -0.8 -1.07% 36,910 2,290 75.50 75.50 74.10
240 PTC 7.2 6.2 6.7 7.1 0.4 6.13% 10 7.10 7.10 7.10
241 PTL 4.3 3.8 4.0 3.9 -0.1 -2.23% 27,060 4.26 4.26 3.90
242 PVD 17.9 15.6 16.8 16.6 -0.2 -0.90% 1,675,560 2,600 15,680 16.95 16.95 16.60
243 PVT 18.5 16.1 17.3 17.1 -0.2 -1.16% 1,125,170 584,660 22,200 17.30 17.30 16.95
244 PXI 2.3 2.0 2.1 2.2 0.1 2.83% 12,530 8,490 2.12 2.18 2.12
245 PXS 6.3 5.5 5.9 6.2 0.3 5.08% 652,490 100 5.70 6.30 5.70
246 PXT 1.3 1.1 1.2 1.3 0.1 4.17% 19,600 1.20 1.25 1.14
247 QBS 3.1 2.7 2.9 2.9 0.0 1.39% 2,260 3 3 2.92
248 QCG 4.9 4.2 4.6 4.5 -0.0 -0.22% 97,840 4.50 4.56 4.50
249 RAL 79.1 68.9 74 73.9 -0.1 -0.14% 2,490 74.40 74.40 73.90
250 RDP 8.5 7.4 7.9 8 0.1 1.01% 220 7.60 8 7.60
251 REE 41.2 35.9 38.5 38.1 -0.4 -1.04% 505,810 38.60 38.65 38.05
252 RIC 6.3 5.5 5.9 6.3 0.4 6.26% 1,320 6.29 6.29 5.50
253 ROS 26.8 23.3 25 25 0 0% 29,020,270 1,129,900 1,111,860 25 25 24.45
254 S4A 30.0 26.1 28 28 0 0% 0 28 28 28
255 SAB 278.2 241.8 260 260 0 0% 41,090 29,000 36,290 23,020 262 262 260
256 SAM 8.7 7.5 8.1 8.1 -0.1 -0.62% 251,300 6,430 8.10 8.13 7.99
257 SAV 10.0 8.7 9.3 9.5 0.2 1.72% 600 9.46 9.46 9.46
258 SBA 15.6 13.6 14.6 14.7 0.1 0.34% 3,840 14.60 14.65 14.60
259 SBT 20.2 17.6 18.9 19.0 0.1 0.26% 1,187,950 2,100,000 3,390 23,170 19 19 18.70
260 SBV 7.3 6.3 6.8 6.3 -0.5 -6.91% 10,680 100 4,410 6.33 6.35 6.33
261 SC5 24.9 21.7 23.3 23.3 0 0% 0 23.25 23.25 23.25
262 SCD 27.8 24.2 26 24.8 -1.2 -4.62% 2,790 24.90 26.60 24.60
263 SCR 6.5 5.6 6.0 6.0 -0.0 -0.17% 3,582,840 170,000 3,880 6.02 6.06 5.96
264 SCS 160.5 139.5 150 150 0 0% 1,570 500 150 150 149
265 SFC 30.3 26.4 28.3 28.9 0.6 2.12% 1,600 29 29.30 28
266 SFG 7.3 6.3 6.8 6.9 0.1 1.18% 520 6.90 6.90 6.80
267 SFI 25.1 21.9 23.5 23.8 0.3 1.06% 1,350 480 23 23.75 23
268 SGN 90.5 78.7 84.6 85.1 0.5 0.59% 310 84.80 85.10 84.80
269 SGR 18.4 16 17.2 18 0.8 4.65% 20 16.10 18 16.10
270 SGT 5.6 4.8 5.2 5.0 -0.2 -3.65% 29,630 2,000 5.56 5.56 5.01
271 SHA 5.0 4.3 4.7 4.7 0 0% 570 4.67 4.67 4.64
272 SHI 9.7 8.4 9.1 9 -0.1 -0.55% 146,140 747,078 8.80 9.05 8.80
273 SHP 23.6 20.6 22.1 22 -0.1 -0.45% 1,350 22 22 22
274 SII 19.9 17.3 18.6 18.6 0 0% 0 18.60 18.60 18.60
275 SJD 21.7 18.9 20.3 20.4 0.1 0.25% 6,380 20.30 20.35 20.30
276 SJF 2.4 2.1 2.2 2.2 0.0 0.91% 204,580 2.20 2.23 2.18
277 SJS 16.4 14.3 15.3 15.8 0.5 2.94% 405,910 152,860 15.60 16 15
278 SKG 12.0 10.5 11.2 11.2 -0.1 -0.45% 22,340 3,020 11.05 11.25 11
279 SMA 14.1 12.3 13.2 12.3 -0.9 -6.82% 10 12.30 12.30 12.30
280 SMB 44.4 38.6 41.5 41.2 -0.3 -0.72% 74,460 20,390 21,130 41.60 41.60 41
281 SMC 11.8 10.3 11 11 0 0% 7,240 10.90 11 10.90
282 SPM 13.2 11.5 12.3 12.3 0 0% 0 12.30 12.30 12.30
283 SRC 21.0 18.3 19.6 19.9 0.3 1.53% 2,500 19.80 19.90 19.60
284 SRF 15.0 13.1 14 13.6 -0.5 -3.21% 40 14.90 14.90 13.55
285 SSC 71.7 62.5 67.1 67.1 0 0% 0 67.10 67.10 67.10
286 SSI 23.6 20.6 22.1 22.1 0 0% 2,388,020 1,280,000 522,030 70,200 22.25 22.30 21.95
287 ST8 16.3 14.2 15.2 16.3 1.1 6.91% 1,280 16.25 16.25 16.25
288 STB 11.7 10.2 10.9 10.9 -0.1 -0.46% 2,863,990 667,530 40,660 10.90 11 10.85
289 STG 14.2 12.4 13.3 13.3 0 0% 0 13.30 13.30 13.30
290 STK 19.9 17.3 18.6 18.6 0 0% 13,920 18.50 18.60 18.40
291 SVC 43.8 38.1 41.0 41.0 0 0% 0 40.95 40.95 40.95
292 SVI 74.9 65.1 70 70 0 0% 0 70 70 70
293 SVT 8.6 7.5 8.0 8.0 0 0% 0 8.02 8.02 8.02
294 SZC 18.8 16.4 17.6 17.7 0.1 0.57% 94,890 17.65 17.85 17.55
295 SZL 50.9 44.3 47.6 47.6 0 0% 82,820 2,330 17,500 47.60 48.50 47.60
296 TAC 25.5 22.2 23.8 23.8 0 0% 570 23.90 23.90 23.50
297 TBC 26.2 22.8 24.5 24.5 0 0% 6,530 24.50 24.50 24.50
298 TCB 26.5 23.1 24.8 25.1 0.3 1.21% 4,107,220 3,230,000 24.80 25.15 24.80
299 TCD 11.4 10.0 10.7 10.8 0.1 0.47% 1,190 10.70 10.75 10.60
300 TCH 25.4 22.1 23.8 23.5 -0.3 -1.05% 1,011,900 2,300 23.75 23.90 23.45
301 TCL 30.3 26.4 28.3 28 -0.3 -1.06% 35,480 30 28 28.30 28
302 TCM 23.2 20.2 21.7 22 0.3 1.38% 589,970 10 21.80 22.15 21.75
303 TCO 12.4 10.8 11.6 10.8 -0.8 -6.93% 60 10.75 10.75 10.75
304 TCR 2.0 1.7 1.8 1.8 0 0% 0 1.84 1.84 1.84
305 TCT 46.5 40.5 43.5 43.6 0.1 0.23% 120 43.50 43.60 43.50
306 TDC 9.2 8.0 8.6 8.6 -0.0 -0.12% 81,620 1,510 8.55 8.60 8.53
307 TDG 2.0 1.7 1.9 1.8 -0.0 -1.08% 35,760 8,780 1.86 1.86 1.82
308 TDH 10.9 9.4 10.2 10.1 -0.1 -0.99% 447,640 29,000 880 10,320 10.20 10.20 10
309 TDM 28.9 25.2 27 26.6 -0.5 -1.67% 23,100 27 27.05 26.20
310 TDW 25.5 22.2 23.8 23.8 0 0% 1,000 1,000 23.80 23.80 23.80
311 TEG 6.4 5.6 6 6.0 -0.1 -0.83% 6,100 4,280 5.90 5.95 5.60
312 TGG 2.0 1.7 1.8 1.9 0.0 0.54% 111,530 1.85 1.87 1.84
313 THG 46.3 40.3 43.3 43.5 0.2 0.46% 7,520 43.50 43.70 43
314 THI 30.8 26.8 28.8 28.8 0 0% 0 28.80 28.80 28.80
315 TIP 25.6 22.3 23.9 24.2 0.3 1.26% 27,120 70 23.90 24.35 23.60
316 TIX 30.6 26.6 28.6 30.6 2 6.99% 10 30.60 30.60 30.60
317 TLD 4.8 4.2 4.5 4.6 0.1 1.56% 206,350 4.50 4.57 4.48
318 TLG 46.2 40.2 43.2 43.6 0.5 1.04% 6,560 10 90 43.15 43.80 43.15
319 TLH 4.3 3.7 4.0 4.0 0 0% 9,170 3.93 4.04 3.91
320 TMP 37.8 32.9 35.3 36 0.7 1.98% 500 35.80 36 35.80
321 TMS 30.0 26.1 28 28 0 0% 3,010 27.20 28 27.20
322 TMT 5.9 5.2 5.6 5.3 -0.3 -4.68% 230 5.40 5.58 5.30
323 TN1 70 61 65.5 63 -2.5 -3.82% 1,630 63 63 63
324 TNA 20.4 17.8 19.1 19.4 0.4 1.84% 1,093,820 12,130 9,350 19 19.55 19
325 TNC 16.1 14.0 15 15 0 0% 10 15 15 15
326 TNI 10.7 9.3 10 10 0 0% 245,280 10 10.05 9.95
327 TNT 1.7 1.5 1.6 1.6 -0.0 -0.62% 20,910 1.60 1.60 1.58
328 TPB 24.1 21.0 22.5 22.6 0.1 0.44% 486,850 22.45 22.60 22.40
329 TPC 11.1 9.6 10.4 9.6 -0.7 -6.96% 60 10.50 10.50 9.63
330 TRA 61.8 53.8 57.8 57.5 -0.3 -0.52% 3,660 57.40 57.50 56.20
331 TRC 40.8 35.5 38.2 38.2 0.1 0.13% 5,600 38.20 38.20 38.20
332 TS4 4.5 3.9 4.2 4.4 0.2 4.76% 6,450 4.27 4.45 4.21
333 TSC 3.6 3.2 3.4 3.5 0.1 3.82% 2,942,060 2,000 3.40 3.54 3.40
334 TTB 20.3 17.7 19 17.7 -1.3 -6.84% 1,490 18.95 18.95 17.70
335 TTE 18.2 15.9 17 17 0 0% 0 17 17 17
336 TTF 3.0 2.6 2.8 2.8 0.0 0.72% 374,870 35,000 2.80 2.85 2.78
337 TV2 94.6 82.4 88.5 88.5 0 0% 25,870 800 88.40 88.50 87
338 TVB 15.3 13.3 14.3 14.7 0.4 2.80% 136,390 14.50 14.90 14.45
339 TVS 12.8 11.2 12 12.0 -0.1 -0.42% 3,550 11.60 11.95 11.60
340 TVT 23.4 20.4 21.9 21.9 0 0% 1,850 21.90 21.90 21.90
341 TYA 14.8 12.9 13.8 13.8 0 0% 6,110 13.80 13.80 13.70
342 UDC 5.2 4.6 4.9 4.6 -0.3 -6.95% 5,700 4.55 4.55 4.55
343 UIC 39.9 34.7 37.3 37 -0.3 -0.80% 1,080 30 37.30 39.20 36.25
344 VAF 9.6 8.4 9.0 9.0 0 0% 0 8.97 8.97 8.97
345 VCB 97.6 85 91.3 91.5 0.2 0.22% 416,510 399,090 54,730 102,680 91.30 91.90 90.80
346 VCF 195.8 170.2 183 183 0 0% 0 183 183 183
347 VCI 36.4 31.7 34.1 34.3 0.2 0.59% 144,030 7,000 100,200 34.65 34.80 34.20
348 VDP 34.2 29.8 32 34.2 2.2 6.88% 10 34.20 34.20 34.20
349 VDS 8.0 7.0 7.5 7.6 0.1 1.33% 10 7.60 7.60 7.60
350 VFG 44.9 39.1 42 42 0 0% 1,100 42 42 42
351 VGC 20.1 17.5 18.8 18.8 0.1 0.27% 237,820 3,220 154,000 18.60 18.90 18.50
352 VHC 85.2 74.2 79.7 79.2 -0.5 -0.63% 197,450 92,700 97,400 79.80 79.90 79.20
353 VHM 106.4 92.6 99.5 98.5 -1 -1.01% 1,233,370 50,000 662,280 33,890 99.50 99.90 98
354 VIC 129.2 112.4 120.8 120.5 -0.3 -0.25% 492,950 20,000 224,820 356,160 121.60 121.60 120
355 VID 4.4 3.9 4.1 4.1 -0.0 -0.24% 170 3.86 4.13 3.86
356 VIP 5.4 4.7 5.0 5.1 0.0 0.60% 4,160 100 2,000 5 5.06 5
357 VIS 29.7 25.9 27.8 27.8 0 0% 720 27.80 27.90 27.80
358 VJC 153.2 133.2 143.2 143.2 0 0% 389,400 25,110 24,430 143.20 143.30 143
359 VMD 24.6 21.4 23 23 0 0% 120 120 23 23 23
360 VND 15.1 13.2 14.1 14.2 0.1 0.71% 761,260 5,680 251,010 14.15 14.35 14.10
361 VNE 3.6 3.2 3.4 3.5 0.1 3.24% 73,490 3.42 3.51 3.42
362 VNG 23.9 20.8 22.4 22.3 -0.1 -0.45% 282,140 22.35 22.40 22.20
363 VNL 16.6 14.5 15.6 14.5 -1.1 -6.75% 10 14.50 14.50 14.50
364 VNM 138.1 120.1 129.1 129.2 0.1 0.08% 1,193,130 79,680 168,500 803,190 129.10 130.30 128.90
365 VNS 14.0 12.2 13.1 13 -0.1 -0.38% 40,560 5,000 26,280 13.05 13.05 12.70
366 VOS 1.8 1.6 1.7 1.7 -0.0 -0.58% 35,290 1.72 1.75 1.70
367 VPB 23.5 20.5 22 22.2 0.2 0.68% 2,231,330 5,100,000 22 22.25 22
368 VPD 18.2 15.9 17 17 0 0% 16,700 17 17 16.90
369 VPG 24.2 21.1 22.6 22.6 0 0% 89,980 22.60 22.60 22.50
370 VPH 4.7 4.1 4.4 4.5 0.1 1.14% 2,550 4.40 4.55 4.32
371 VPI 44.2 38.5 41.3 41.1 -0.3 -0.61% 420,600 41.30 41.60 40.80
372 VPK 2.1 1.8 1.9 2.0 0.1 6.25% 10 2.04 2.04 2.04
373 VPS 11.6 10.1 10.8 10.8 0 0% 0 10.80 10.80 10.80
374 VRC 18.6 16.2 17.4 17.3 -0.1 -0.57% 562,610 3,920 17.40 17.60 17.10
375 VRE 37.7 32.8 35.2 34.7 -0.6 -1.56% 4,070,760 457,400 1,299,160 409,530 35.50 35.50 34.65
376 VSC 28.0 24.4 26.2 25.8 -0.4 -1.34% 96,890 4,000 26,300 26.30 26.30 25.80
377 VSH 20.9 18.2 19.5 19.5 0 0% 0 19.50 19.50 19.50
378 VSI 24.8 21.6 23.2 24 0.9 3.67% 70 23.80 24 23.80
379 VTB 16.0 14.0 15.0 15 0.1 0.33% 540 530 14.35 15.05 14.35
380 VTO 8.2 7.2 7.7 7.6 -0.1 -1.30% 730 7.70 7.70 7.60
381 YBM 4.8 4.2 4.5 4.6 0.1 2.22% 5,160 4.50 4.60 4.50
382 YEG 55.8 48.6 52.2 51.8 -0.4 -0.77% 16,030 2,690 10,160 52.80 52.80 51.80


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