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 16.2 14.1 15.1 14.7 -0.4 -2.65% 911,970 10,210 15.10 15.15 14.70
2 AAM 14.4 12.6 13.5 13.3 -0.3 -1.85% 2,680 100 14 14.15 13.15
3 ABT 48.2 41.9 45 46.5 1.5 3.33% 1,730 460 42 46.50 42
4 ACC 20 17.4 18.7 18.6 -0.1 -0.53% 370 18.70 18.70 18.60
5 ACL 34.5 30 32.3 34.5 2.3 6.98% 80,990 600 34 34.50 33.10
6 ADS 14.7 12.8 13.7 13.8 0.1 0.73% 19,870 13.90 13.90 13.65
7 AGF 5.3 4.6 5.0 5.0 0 0% 0 0 0 0
8 AGM 11.8 10.3 11 11.8 0.8 6.82% 8,990 10.75 11.75 10.75
9 AGR 3.6 3.1 3.3 3.3 0.0 0.30% 48,200 3.33 3.34 3.30
10 AMD 3.6 3.2 3.4 3.4 0 0% 347,810 10 3.45 3.45 3.36
11 ANV 28.9 25.2 27.1 27.9 0.9 3.14% 1,032,750 1,300 3,160 27 28.50 27
12 APC 39.9 34.7 37.3 36 -1.3 -3.49% 38,320 37.30 37.30 36
13 APG 7.7 6.7 7.2 7.2 0.0 0.56% 199,510 7.20 7.30 7.10
14 ASM 11.6 10.1 10.9 10.8 -0.1 -0.46% 4,965,140 200 10.80 11.10 10.65
15 ASP 6.6 5.7 6.2 6.3 0.1 1.79% 3,570 10 10 5.75 6.27 5.75
16 AST 69.9 60.9 65.4 65.6 0.2 0.31% 102,960 100 33,640 65.40 65.80 65.10
17 ATG 2.2 1.9 2.0 1.9 -0.1 -4.90% 118,490 30,180 2.07 2.07 1.90
18 BBC 81.3 70.7 76 75.5 -0.5 -0.66% 180 30 73 75.50 73
19 BCE 5.8 5.0 5.4 5.4 0.0 0.19% 1,790 5.40 5.50 5.40
20 BCG 6.6 5.7 6.2 6.1 -0.0 -0.16% 103,550 6.04 6.18 6.04
21 BFC 28.4 24.7 26.5 26.5 0 0% 38,290 26.50 26.80 26.40
22 BHN 90.2 78.4 84.3 83 -1.3 -1.54% 340 84.30 84.30 83
23 BIC 26.3 22.9 24.6 24.2 -0.4 -1.63% 5,230 5,000 3,590 24.75 24.75 24.20
24 BID 34.7 30.2 32.5 31.7 -0.8 -2.31% 1,790,150 9,510 1,130 32.20 32.50 31.65
25 BMC 14.8 12.9 13.8 13.8 0 0% 1,030 1,000 10 13.60 13.80 13.60
26 BMI 23.0 20.0 21.5 20.9 -0.6 -2.56% 28,580 7,640 30 21.50 21.50 20.90
27 BMP 60.9 53.1 57 56.7 -0.3 -0.53% 55,040 7,140 3,510 57 57 56.20
28 BRC 9.8 8.5 9.2 9.2 0 0% 0 0 0 0
29 BSI 12.3 10.7 11.5 11.2 -0.3 -2.61% 24,250 11.50 11.50 11.20
30 BTP 13.1 11.4 12.2 12.3 0.1 0.82% 27,870 12.20 12.30 12.20
31 BTT 46.8 40.7 43.8 42 -1.8 -4% 10 42 42 42
32 BVH 100.7 87.7 94.2 95.7 1.5 1.59% 51,740 31,090 2,860 94 96 94
33 BWE 22.8 19.9 21.4 20.6 -0.8 -3.51% 374,880 21.35 21.40 20.55
34 C32 30.1 26.2 28.1 28.2 0.1 0.36% 9,150 4,180 28.50 28.50 27.85
35 C47 21.2 18.5 19.8 19.8 0 0% 4,610 19.05 19.80 19.05
36 CAV 59.3 51.7 55.5 55.9 0.4 0.72% 360 60 55.50 56.10 55.50
37 CCI 12.7 11.1 11.9 12.2 0.3 2.52% 10 10 12.20 12.20 12.20
38 CCL 3.5 3.0 3.2 3.2 0 0% 100,380 3.28 3.28 3.17
39 CDC 16.1 14.0 15 15 0 0% 0 0 0 0
40 CEE 17.7 15.4 16.5 16.5 0 0% 11,000 16.50 16.50 16.50
41 CHP 23 20 21.5 21.5 0 0% 2,120 120 500 21.50 21.50 21.50
42 CIG 3.9 3.4 3.7 3.7 0 0% 100 3.69 3.69 3.69
43 CII 26.9 23.4 25.1 25.2 0.1 0.20% 458,990 5,920 18,700 24.80 25.20 24.80
44 CLC 37.2 32.4 34.8 34.8 0 0% 10 34.80 34.80 34.80
45 CLG 3.2 2.8 3.0 2.8 -0.2 -6.78% 27,310 2.78 2.78 2.75
46 CLL 27.9 24.3 26.1 26.1 0 0% 0 0 0 0
47 CLW 20.3 17.7 19 19.0 -0.1 -0.26% 20 10 17.70 18.95 17.70
48 CMG 21.0 18.3 19.6 19 -0.6 -3.06% 19,050 20 19.30 19.55 18.25
49 CMT 8.2 7.2 7.7 7.7 -0.0 -0.39% 420 420 10 7.70 7.70 7.17
50 CMV 20.3 17.7 19 19 0 0% 0 0 0 0
51 CMX 14.1 12.3 13.2 14.1 0.9 6.84% 405,220 350 14.05 14.05 13.85
52 CNG 28.9 25.2 27 27 0 0% 34,740 4,300 27 27 26.50
53 COM 61.9 53.9 57.9 57.9 0 0% 0 0 0 0
54 CRC 19.3 16.8 18 17 -1 -5.56% 266,710 18 18 17
55 CRE 44.5 38.7 41.6 41.5 -0.1 -0.24% 98,180 41.50 41.60 41.20
56 CSM 16.3 14.2 15.2 15.2 0 0% 79,700 30 15.20 15.80 15.20
57 CSV 32.9 28.6 30.8 30 -0.8 -2.44% 20,690 30.15 30.25 30
58 CTD 162.6 141.4 152 149.9 -2.1 -1.38% 40,270 800 550 150.10 151.90 149.70
59 CTF 26.8 23.3 25 23.3 -1.7 -6.80% 40 25.50 25.50 23.30
60 CTG 24.8 21.6 23.2 22.6 -0.6 -2.59% 3,077,020 2,500 8,000 22.90 23.25 22.55
61 CTI 27.3 23.8 25.6 25.2 -0.4 -1.37% 582,260 25.50 25.60 25.20
62 CTS 12.1 10.6 11.3 11.1 -0.2 -1.77% 145,180 30,000 10 11.20 11.50 10.80
63 CVT 24.5 21.3 22.9 22.3 -0.6 -2.62% 232,420 100 500 22.70 22.85 22.20
64 D2D 74 64.4 69.2 68 -1.2 -1.73% 40,610 68.50 69.10 67
65 DAG 7.0 6.1 6.6 6.5 -0.1 -1.22% 88,080 6.60 6.60 6.50
66 DAH 6.3 5.5 5.9 5.8 -0.1 -1.37% 116,510 5.83 5.90 5.77
67 DAT 19.4 16.9 18.2 18.2 0 0% 0 0 0 0
68 DBD 43.4 37.8 40.6 40 -0.6 -1.36% 53,160 39.75 41 39.75
69 DCL 11.7 10.2 10.9 10.8 -0.2 -1.38% 8,500 10.75 10.95 10.70
70 DCM 10.3 8.9 9.6 9.6 -0.1 -0.62% 278,880 200 9.53 9.65 9.47
71 DGW 25.5 22.2 23.8 23.8 0 0% 561,530 10 23.85 24 23.70
72 DHA 31.4 27.3 29.3 29.1 -0.3 -0.85% 54,260 10 29 29.20 29
73 DHC 43.1 37.5 40.3 40.2 -0.1 -0.25% 175,580 150 81,020 39.60 40.40 39.60
74 DHG 91.3 79.5 85.4 84.8 -0.6 -0.70% 119,420 7,100 13,070 85 86 83.90
75 DHM 5.1 4.5 4.8 4.8 0.0 0.62% 114,600 4.90 4.90 4.75
76 DIC 3.2 2.8 3.0 3.0 0 0% 41,310 3.03 3.05 3.03
77 DIG 15.5 13.5 14.5 14.2 -0.3 -2.07% 416,080 2,100 10 14.50 14.70 14.20
78 DLG 2.2 1.9 2.1 2.0 -0.0 -0.98% 896,490 2.06 2.07 2.01
79 DMC 81.8 71.2 76.5 78 1.5 1.96% 270 110 10 75 78 72.40
80 DPG 47.1 41.0 44 44.5 0.5 1.14% 53,720 43 44.50 42.50
81 DPM 20.1 17.5 18.8 18.5 -0.3 -1.60% 310,090 10 18.50 18.75 18.45
82 DPR 35.8 31.2 33.5 33.3 -0.3 -0.75% 10,860 3,500 8,310 33.50 33.50 33.25
83 DQC 29.6 25.8 27.7 27.7 0 0% 1,400 20 28.20 28.20 27.65
84 DRC 23.4 20.4 21.9 21.9 0 0% 107,170 17,300 30,000 22.30 22.30 21.80
85 DRH 13.9 12.1 13 12.9 -0.2 -1.15% 130,910 12.80 13.30 12.75
86 DRL 56.9 49.5 53.2 53 -0.2 -0.38% 30 53 53 53
87 DSN 64.8 56.4 60.6 61 0.4 0.66% 5,190 2,000 350 60.70 61 60.70
88 DTA 7.8 6.8 7.3 7.3 -0.0 -0.27% 30 6.82 7.31 6.82
89 DTL 45.2 39.3 42.2 42.2 0 0% 0 0 0 0
90 DTT 10.4 9.0 9.7 9.7 0 0% 0 0 0 0
91 DVP 48.5 42.2 45.3 45 -0.3 -0.66% 6,960 50 4,670 45.90 45.90 44.80
92 DXG 27.8 24.2 26.0 25 -1.0 -3.66% 1,085,740 1,700 20 25.70 25.90 25
93 DXV 3.8 3.3 3.6 3.4 -0.2 -6.69% 1,000 3.35 3.35 3.35
94 E1VFVN30 15.9 13.8 14.9 14.6 -0.3 -1.68% 62,410 556,510 500 14.85 14.90 14.60
95 EIB 14.7 12.8 13.7 13.7 -0.1 -0.36% 144,990 10 13.50 13.65 13.50
96 ELC 8.3 7.3 7.8 7.8 0 0% 38,810 5,050 7.81 7.90 7.80
97 EMC 14.3 12.5 13.4 13.4 0 0% 0 0 0 0
98 EVE 17.4 15.2 16.3 16.3 0.1 0.31% 59,460 5,000 16.30 16.35 16.20
99 EVG 3.6 3.1 3.4 3.3 -0.1 -1.49% 152,530 3.35 3.35 3.30
100 FCM 6.6 5.7 6.2 6.1 -0.0 -0.16% 17,550 6.06 6.15 6.03
101 FCN 16.1 14.0 15 15 0 0% 216,500 14.90 15 14.85
102 FDC 16.1 14.0 15 15 0 0% 0 0 0 0
103 FIR 38.8 33.8 36.3 35.5 -0.8 -2.20% 94,040 35.50 36.25 34.80
104 FIT 3.9 3.4 3.7 3.5 -0.2 -4.11% 233,650 3.57 3.65 3.50
105 FLC 6.1 5.3 5.7 5.8 0.1 1.94% 16,355,350 21,860 62,100 5.99 6.03 5.76
106 FMC 32.1 27.9 30 29.8 -0.2 -0.67% 307,080 310 580 29.90 30.95 29.80
107 FPT 45.1 39.2 42.2 41.3 -0.9 -2.14% 635,120 190 41.80 42.10 41.20
108 FRT 77.5 67.5 72.5 71 -1.5 -2.07% 4,830 2,970 20 71 72.40 68.20
109 FTM 16.6 14.5 15.5 15.3 -0.2 -1.29% 926,600 15.50 15.50 15.30
110 FTS 18.2 15.9 17 16.9 -0.1 -0.59% 14,940 1,500 16.90 16.90 16.70
111 FUCTVGF1 16.1 14.0 15 15 0 0% 0 0 0 0
112 FUCTVGF2 11.8 10.3 11 11 0 0% 0 0 0 0
113 FUCVREIT 9.8 8.6 9.2 9.2 0 0% 120 9.20 9.20 9.20
114 FUESSV50 13.4 11.6 12.5 12.4 -0.1 -0.88% 59,650 3,020 12.51 12.51 12.40
115 GAS 107.1 93.1 100.1 95 -5.1 -5.09% 681,560 7,330 59,700 99.60 99.60 95
116 GDT 47.1 41.0 44 43.6 -0.4 -0.91% 3,050 740 520 44.50 46 43.60
117 GEX 27.8 24.2 26 25.8 -0.2 -0.77% 783,500 26 26 25.60
118 GIL 39.6 34.5 37.1 36.5 -0.6 -1.48% 17,010 37 37 36.50
119 GMC 43.2 37.6 40.4 41.3 0.9 2.23% 48,860 2,800 40.95 41.50 40.40
120 GMD 30.2 26.3 28.2 27.7 -0.5 -1.77% 817,570 328,990 28.20 28.30 27.50
121 GSP 14.6 12.7 13.6 13.6 0 0% 500 500 13.60 13.60 13.60
122 GTA 15.9 13.9 14.9 14.9 0 0% 530 420 14.95 14.95 14.15
123 GTN 11.6 10.1 10.9 11.0 0.1 0.92% 2,222,950 2,000 10.95 11.10 10.85
124 HAG 5.8 5.1 5.5 5.4 -0.0 -0.37% 4,992,590 11,540 5.48 5.65 5.38
125 HAH 14.1 12.3 13.2 13.2 0 0% 20,500 13.20 13.20 13.15
126 HAI 2.9 2.5 2.7 2.7 0 0% 551,910 2.78 2.79 2.70
127 HAP 3.6 3.2 3.4 3.4 0.0 0.88% 15,540 80 3.38 3.43 3.38
128 HAR 5.7 5 5.4 5.2 -0.1 -2.42% 490,770 5.39 5.39 5.24
129 HAS 9.6 8.4 9 8.8 -0.2 -2.22% 1,900 8.80 8.80 8.80
130 HAX 16.9 14.7 15.8 15.6 -0.2 -1.27% 49,300 10,000 15,040 15.55 15.90 15.55
131 HBC 21.7 18.9 20.3 19.1 -1.2 -5.93% 3,120,470 8,510 25,530 20.15 20.30 19.05
132 HCD 6.9 6.0 6.5 6.3 -0.2 -2.48% 380,250 40,000 6.40 6.40 6.20
133 HCM 58.9 51.3 55.1 54 -1.1 -2% 95,410 24,870 6,000 55.10 55.10 53.70
134 HDB 35.5 30.9 33.2 32.8 -0.4 -1.20% 1,871,680 342,310 237,080 33 33.25 32.70
135 HDC 14.9 13.0 13.9 13.9 0 0% 40,690 40 14.05 14.05 13.70
136 HDG 34.9 30.4 32.6 31.1 -1.5 -4.60% 381,170 58,000 32.40 32.80 31
137 HHS 4.5 3.9 4.2 4.1 -0.1 -1.44% 915,330 4.18 4.20 4.10
138 HID 2.9 2.5 2.7 2.7 0 0% 42,350 2.70 2.70 2.65
139 HII 16.3 14.2 15.2 15 -0.2 -1.32% 105,800 15.20 15.25 14.90
140 HLG 9.1 7.9 8.5 8.5 0 0% 20 8.10 8.50 8.10
141 HMC 15.5 13.5 14.5 14.4 -0.1 -0.69% 30,730 14.50 14.50 14.35
142 HNG 16.7 14.6 15.7 16.4 0.7 4.47% 2,892,790 15.60 16.40 15.55
143 HOT 31.8 27.7 29.7 27.7 -2.1 -6.90% 1,010 28 28 27.65
144 HPG 41.6 36.2 38.9 37.6 -1.3 -3.34% 5,710,610 1,962,730 780,380 38.60 38.85 37.60
145 HPX 29.6 25.8 27.7 27.4 -0.3 -0.90% 404,060 27.70 27.80 27.40
146 HQC 1.7 1.5 1.6 1.6 -0.0 -1.23% 1,507,370 1.61 1.61 1.58
147 HRC 32.8 28.6 30.7 32.6 1.9 6.19% 4,000 10 28.65 32.60 28.65
148 HSG 9.3 8.1 8.7 8.3 -0.4 -4.72% 3,377,750 135,640 676,650 8.68 8.68 8.25
149 HSL 18.4 16 17.2 17.1 -0.1 -0.58% 136,210 17.10 17.10 16.60
150 HT1 14 12.2 13.1 12.9 -0.2 -1.53% 190,270 4,850 13.20 13.20 12.80
151 HTI 13.4 11.7 12.5 12.5 0 0% 7,650 7,600 12.50 12.50 12.50
152 HTL 20.7 18 19.4 20.7 1.3 6.72% 20 10 18 20.65 18
153 HTT 1.9 1.7 1.8 1.8 -0.0 -1.12% 136,640 1.78 1.80 1.74
154 HTV 17.1 14.9 16 16 0 0% 0 0 0 0
155 HU1 10.9 9.5 10.2 10.2 0 0% 0 0 0 0
156 HU3 10.7 9.3 10 10 0 0% 0 0 0 0
157 HVG 6.6 5.7 6.1 5.8 -0.3 -5.22% 869,120 20,500 6.05 6.28 5.80
158 HVX 4.1 3.6 3.9 3.9 0 0% 90 4.10 4.10 3.85
159 IBC 26.8 23.3 25.1 25 -0.1 -0.20% 320,440 25.05 25.05 24.70
160 ICF 1.7 1.5 1.6 1.6 0.0 1.27% 10 1.60 1.60 1.60
161 IDI 12.1 10.6 11.4 11.6 0.3 2.20% 2,602,450 11.35 12 11.30
162 IJC 8.6 7.5 8.0 7.9 -0.1 -1.74% 348,780 2,000 50,890 8.03 8.03 7.85
163 IMP 54.7 47.7 51.2 51 -0.2 -0.39% 270 20 50.10 51 50.10
164 ITA 2.9 2.5 2.7 2.7 0 0% 1,329,870 30 2.66 2.70 2.66
165 ITC 12.4 10.8 11.6 11.6 0 0% 25,150 11.40 11.60 11.40
166 ITD 11.8 10.3 11 11.2 0.2 1.36% 4,900 350 11 11.15 10.80
167 JVC 3.3 2.9 3.1 3.1 0.0 0.32% 524,770 10 3.09 3.19 3.09
168 KAC 7.8 6.8 7.3 7.3 0 0% 0 0 0 0
169 KBC 12.9 11.3 12.1 12.3 0.2 1.24% 1,697,940 12.25 12.50 12.05
170 KDC 27.4 23.9 25.7 25.7 0 0% 45,760 200 10 25.25 25.70 25.20
171 KDH 33 28.7 30.9 30.8 -0.1 -0.16% 92,010 300 30.85 30.90 30.70
172 KHP 11.0 9.5 10.3 10.1 -0.2 -1.95% 77,710 21,260 10.40 10.45 10
173 KMR 3.5 3.0 3.2 3.3 0.0 1.23% 35,750 3.14 3.28 3.14
174 KPF 30.3 26.4 28.3 28.2 -0.1 -0.35% 5,890 28.30 28.30 28.20
175 KSB 31.6 27.5 29.5 29 -0.5 -1.69% 163,880 35,520 10 29.45 29.65 29
176 KSH 1.8 1.5 1.7 1.6 -0.0 -1.21% 80,400 1.67 1.67 1.63
177 L10 25.5 22.2 23.8 23.8 0 0% 1,620 23.80 23.80 23.80
178 LAF 6.4 5.6 6.0 6.0 0 0% 0 0 0 0
179 LBM 34.8 30.3 32.5 32.9 0.4 1.23% 110 110 32.90 32.90 32.90
180 LCG 9.2 8.0 8.6 8.6 0.0 0.12% 73,140 38,760 8.63 8.69 8.55
181 LCM 0 0 0.8 0.8 0 0% 0 0 0 0
182 LDG 17.3 15.1 16.2 15.7 -0.5 -2.79% 659,570 16.20 16.20 15.60
183 LEC 20.1 17.5 18.8 18.7 -0.1 -0.53% 350 18.80 18.80 18.70
184 LGC 27.4 23.9 25.7 25.7 0 0% 0 0 0 0
185 LGL 7.7 6.7 7.2 7.2 0.0 0.28% 30,430 7.24 7.24 7.14
186 LHG 20.7 18.0 19.3 19.5 0.2 1.04% 377,430 10,200 300 19.35 19.65 19.20
187 LIX 52.9 46.1 49.5 49.7 0.2 0.40% 500 20 48.60 49.70 48.60
188 LM8 28.8 25.1 27.0 26.1 -0.9 -3.15% 200 26.10 26.10 26.10
189 LMH 10.7 9.3 10 10 0 0% 90,120 10 10 9.92
190 LSS 7.3 6.4 6.9 6.9 0.1 0.73% 22,320 6.80 6.97 6.80
191 MBB 22.9 20.0 21.4 20.9 -0.5 -2.34% 4,471,580 60 21.45 21.45 20.85
192 MCG 2.9 2.5 2.7 2.9 0.1 5.17% 60,820 2.71 2.85 2.71
193 MCP 25.3 22.0 23.6 22.3 -1.4 -5.72% 20 22.25 22.25 22.25
194 MDG 11.6 10.1 10.8 11.5 0.7 6.48% 10 11.50 11.50 11.50
195 MHC 5.9 5.2 5.6 5.5 -0.1 -1.08% 42,840 5.58 5.65 5.40
196 MSN 90.4 78.6 84.5 84.3 -0.2 -0.24% 577,220 399,190 3,380 84 84.50 82.70
197 MWG 117.7 102.3 110 106 -4 -3.64% 477,280 10 110 112 106
198 NAF 12.5 10.9 11.7 11.9 0.3 2.15% 656,450 11.65 12 11.40
199 NAV 6.9 6.0 6.5 6.5 0 0% 0 0 0 0
200 NBB 19.3 16.8 18 18 0 0% 4,000 18.20 18.20 17.20
201 NCT 78.7 68.5 73.6 73.5 -0.1 -0.14% 5,240 30 73.60 74.20 72.90
202 NKG 9.7 8.4 9.0 8.7 -0.4 -4.10% 585,480 3,280 9.02 9.09 8.50
203 NLG 30.7 26.7 28.7 28.4 -0.3 -1.05% 209,760 28.80 28.80 28.30
204 NNC 55.6 48.4 52 52.2 0.2 0.38% 25,260 2,700 6,770 52 52.20 51.80
205 NSC 110.2 95.8 103 103 0 0% 70 60 10 99.10 103 99.10
206 NT2 26.8 23.3 25 25.5 0.5 1.80% 182,810 102,830 1,290 25 25.60 25
207 NTL 12.9 11.3 12.1 12.2 0.1 0.83% 451,300 6,000 12.10 12.65 12
208 NVL 73.8 64.2 69 70.1 1.1 1.59% 154,360 60 20,000 69 70.40 68.50
209 NVT 7.4 6.4 6.9 6.5 -0.4 -5.80% 11,170 6.45 6.60 6.45
210 OGC 3.3 2.9 3.1 3.0 -0.1 -1.62% 1,607,750 27,000 3.08 3.08 2.97
211 OPC 51.3 44.7 48 48 0 0% 0 0 0 0
212 PAC 45.8 39.9 42.8 43.5 0.7 1.64% 3,640 2,000 43.60 43.60 42.90
213 PAN 50.2 43.8 47 46.2 -0.8 -1.70% 76,250 5,000 47.05 47.50 46
214 PC1 25.4 22.1 23.7 23 -0.7 -2.95% 236,780 300 27,190 23.45 23.45 22.85
215 PDN 67.1 58.5 62.8 62.6 -0.2 -0.32% 130 65 65 62.60
216 PDR 28.5 24.8 26.7 26.5 -0.2 -0.56% 1,209,440 10,440 26.55 26.60 26.40
217 PET 9.0 7.8 8.4 8.4 0.0 0.12% 39,890 14,000 10 8.49 8.49 8.41
218 PGC 15.4 13.4 14.4 14.4 -0.1 -0.35% 30 10 20 13.90 14.35 13.90
219 PGD 41.0 35.7 38.3 38.2 -0.1 -0.26% 20 10 37.05 38.20 37.05
220 PGI 18.5 16.1 17.3 17.3 0 0% 80 16.20 17.30 16.20
221 PHC 15 13.1 14.1 14.1 0 0% 115,000 14 14.10 13.85
222 PHR 31 27 29 28.9 -0.1 -0.34% 39,670 500 28.40 29 28.40
223 PIT 5.9 5.1 5.5 5.5 0 0% 50 30 5.10 5.48 5.10
224 PJT 12.9 11.3 12.1 12.8 0.7 5.79% 270 140 20 12.10 12.90 11.50
225 PLP 14.4 12.6 13.5 13.2 -0.3 -2.22% 10,110 10 13.60 13.60 13.10
226 PLX 63.5 55.3 59.4 57 -2.4 -4.04% 630,020 3,990 150,200 59.50 59.60 57
227 PME 74.9 65.1 70 70 0 0% 510 69.70 70 69.70
228 PMG 22.1 19.3 20.7 20.9 0.3 1.21% 56,800 20.60 21 20.60
229 PNC 16.8 14.7 15.7 15.7 0 0% 0 0 0 0
230 PNJ 103.4 90 96.7 94 -2.7 -2.79% 388,720 10 96 96.70 94
231 POM 11.1 9.6 10.4 9.8 -0.6 -5.31% 11,420 700 2,510 10.40 10.95 9.72
232 PPC 19.8 17.3 18.6 18.3 -0.3 -1.35% 224,660 93,330 18.65 18.65 18.30
233 PPI 1.2 1.0 1.1 1.1 0 0% 122,800 1.08 1.11 1.07
234 PTB 65.2 56.8 61 59.7 -1.3 -2.13% 93,290 50,500 10 60.70 60.90 59.70
235 PTC 6.8 5.9 6.4 6.4 0 0% 0 0 0 0
236 PTL 2.7 2.4 2.6 2.7 0.1 4.67% 20 2.69 2.69 2.69
237 PVD 17.6 15.3 16.5 15.7 -0.8 -4.56% 3,611,060 804,000 2,640 16.10 16.20 15.60
238 PVT 18.5 16.1 17.3 17 -0.3 -1.73% 59,540 34,200 12,830 17.30 17.30 16.70
239 PXI 2.8 2.4 2.6 2.6 0 0% 0 0 0 0
240 PXS 5.7 4.9 5.3 5.4 0.1 1.32% 88,940 22,000 5.21 5.40 5.20
241 PXT 2.2 1.9 2.0 2.0 0 0% 570 2.04 2.04 2.01
242 QBS 5.0 4.4 4.7 4.8 0.1 1.91% 46,430 4.82 4.82 4.70
243 QCG 7.9 6.9 7.4 7.2 -0.2 -2.96% 966,350 100 7.30 7.40 7.11
244 RAL 96.1 83.7 89.9 87.4 -2.5 -2.78% 1,750 89.70 89.80 87.30
245 RDP 13.3 11.6 12.4 12.5 0.1 0.81% 1,310 11.65 12.50 11.65
246 REE 33.9 29.5 31.7 31.2 -0.5 -1.42% 221,360 10 31.50 31.80 31.20
247 RIC 6.7 5.9 6.3 6.7 0.4 6.69% 33,810 10 6.69 6.71 5.88
248 ROS 40.3 35.1 37.7 37.1 -0.6 -1.59% 1,769,580 2,590 3,500 37 37.45 36
249 S4A 30.0 26.1 28 27.5 -0.5 -1.79% 1,010 28 28 27.50
250 SAB 241.7 210.1 225.9 225.9 0 0% 32,970 114,110 100,030 226 226 223.10
251 SAM 7.9 6.9 7.4 7.4 -0.0 -0.54% 8,670 50 7.40 7.40 7.36
252 SAV 9.4 8.2 8.8 8.7 -0.1 -1.14% 1,500 8.98 8.98 8.50
253 SBA 14.9 13.0 13.9 13.9 0 0% 23,180 13.85 14 13.85
254 SBT 23.9 20.8 22.3 22.4 0.1 0.22% 2,972,000 708,200 20,030 21.95 22.55 21.95
255 SBV 17.9 15.6 16.8 17.0 0.2 1.19% 830 10 16.75 17 16.70
256 SC5 27.8 24.2 26 26.4 0.4 1.54% 1,010 10 24.50 26.40 24.50
257 SCD 25.7 22.4 24 24 0 0% 0 0 0 0
258 SCR 8.6 7.5 8.0 8.0 -0.0 -0.50% 931,910 30,100 8.02 8.09 7.99
259 SCS 158.8 138.2 148.5 148.7 0.2 0.13% 1,490 1,390 1,000 148 149 148
260 SFC 23.8 20.7 22.3 22.1 -0.2 -0.67% 10 22.10 22.10 22.10
261 SFG 14.9 13.0 13.9 14 0.1 0.72% 69,410 13.75 14.40 13.75
262 SFI 30.2 26.3 28.2 28.2 -0.1 -0.18% 2,190 890 28.80 28.80 26.55
263 SGN 142.7 124.1 133.4 133 -0.4 -0.30% 720 132.20 133 130.10
264 SGR 21.7 18.9 20.3 20.3 0 0% 1,090 20.50 20.50 20.30
265 SGT 5.3 4.6 4.9 4.7 -0.3 -5.87% 2,060 40 4.65 5.27 4.65
266 SHA 6.5 5.6 6.0 6.0 0 0% 300 6.03 6.03 6.03
267 SHI 7.0 6.1 6.5 6.5 -0.1 -0.92% 145,180 6.53 6.80 6.46
268 SHP 23.5 20.5 22 22 0 0% 0 0 0 0
269 SII 17.9 15.6 16.8 17.6 0.9 5.07% 50 16.80 17.60 16.80
270 SJD 28 24.4 26.2 26 -0.2 -0.76% 46,040 10,000 18,520 26.10 26.30 26
271 SJF 12.9 11.3 12.1 11.9 -0.2 -1.65% 436,210 11.90 12.10 11.60
272 SJS 16.0 14.0 15.0 14.6 -0.4 -2.34% 46,440 10,000 15 15 14.60
273 SKG 17.4 15.2 16.3 16.4 0.1 0.61% 101,860 7,100 5,000 16.40 16.50 16.25
274 SMA 18.1 15.8 16.9 16.5 -0.4 -2.37% 2,090 17 17 16
275 SMB 35.1 30.6 32.8 32.7 -0.1 -0.30% 33,170 170 33 33 32.70
276 SMC 18.1 15.8 16.9 16.7 -0.2 -1.18% 10,220 10 16.50 16.90 16.50
277 SPM 14.9 13.0 13.9 13.9 -0.1 -0.36% 210 12.95 13.85 12.95
278 SRC 14.2 12.4 13.3 13.7 0.4 3.01% 15,920 13.40 14 13.30
279 SRF 13.9 12.1 13 12.8 -0.2 -1.54% 11,200 13 13.30 12.80
280 SSC 58.2 50.6 54.4 54.2 -0.2 -0.37% 30 10 54.90 54.90 51
281 SSI 30.7 26.7 28.7 27.8 -0.9 -2.97% 1,537,960 286,230 310 28.50 28.60 27.80
282 ST8 17.9 15.6 16.7 16.2 -0.5 -2.99% 210 15.80 16.20 15.80
283 STB 13.5 11.8 12.6 12.4 -0.3 -1.98% 3,513,330 10,020 36,280 12.55 12.65 12.35
284 STG 21 18.3 19.7 19.5 -0.2 -0.76% 10,290 5,900 19.55 19.60 19.50
285 STK 20.9 18.2 19.5 18.8 -0.7 -3.59% 92,510 19.20 19.30 18.80
286 SVC 47.5 41.3 44.4 44.9 0.5 1.13% 2,120 20 43.80 44.90 43.80
287 SVI 50 43.6 46.8 50 3.2 6.84% 1,294,220 55,630 44.20 50 44.20
288 SVT 6.3 5.5 5.9 5.9 0 0% 0 0 0 0
289 SZL 36.3 31.6 33.9 33.9 0 0% 100 33.90 33.90 33.90
290 TAC 32.7 28.5 30.6 30.6 0 0% 0 0 0 0
291 TBC 26.8 23.3 25 25 0 0% 0 0 0 0
292 TCB 28.9 25.2 27 26.4 -0.7 -2.41% 1,090,990 26.85 26.95 26.35
293 TCD 14.3 12.5 13.4 13.2 -0.2 -1.49% 92,070 13.15 13.45 13.15
294 TCH 22.6 19.7 21.2 20.8 -0.4 -1.65% 760,310 5,000 20.65 21.20 20.65
295 TCL 26.8 23.3 25 25 0 0% 11,650 5,010 11,090 26.40 26.40 25
296 TCM 27.0 23.5 25.2 24.8 -0.4 -1.59% 542,060 10 25.10 25.40 24.60
297 TCO 12.8 11.2 12 12 0 0% 0 0 0 0
298 TCR 2.7 2.3 2.5 2.5 0 0% 0 0 0 0
299 TCT 61.2 53.2 57.2 57.3 0.1 0.17% 90 57.30 58 57.30
300 TDC 7.9 6.8 7.4 7.4 0 0% 9,950 7.35 7.35 7.33
301 TDG 4.9 4.3 4.6 4.5 -0.1 -1.73% 737,260 2,720 4.52 4.55 4.46
302 TDH 11 9.6 10.3 10.1 -0.2 -1.94% 318,110 40 10.20 10.30 10.10
303 TDM 20.9 18.2 19.5 19.1 -0.4 -2.05% 1,500 19.10 19.10 19.10
304 TDW 25.6 22.3 24.0 24.0 0 0% 0 0 0 0
305 TEG 7.8 6.8 7.3 7.3 0.0 0.27% 50 10 7.30 7.30 7.30
306 TGG 8.6 7.5 8.1 7.9 -0.2 -2.23% 948,270 11,000 8.36 8.36 7.52
307 THG 29.8 26.0 27.9 28.2 0.4 1.26% 70 28.25 28.25 28.15
308 THI 41.6 36.2 38.9 39.7 0.9 2.19% 10 39.70 39.70 39.70
309 TIE 8.7 7.6 8.1 8.7 0.6 6.77% 20 10 7.57 8.68 7.57
310 TIP 15.8 13.8 14.8 14.8 0 0% 1,110 14.50 14.80 14.50
311 TIX 28.9 25.2 27 27.4 0.4 1.48% 60 28.85 28.85 27.40
312 TLD 7.7 6.7 7.2 7.0 -0.2 -3.04% 160,160 7.24 7.38 7.02
313 TLG 74.3 64.7 69.5 69.6 0.1 0.14% 190 170 10 66.10 69.90 66.10
314 TLH 6.4 5.6 6.0 6.0 -0.0 -0.17% 279,120 10 6 6.04 5.97
315 TMP 36.3 31.6 34.0 35 1.1 3.09% 7,020 34 35 34
316 TMS 24.6 21.4 23 23 0 0% 6,300 22.50 23 22.30
317 TMT 10.5 9.1 9.8 9.9 0.1 1.02% 710 170 9.90 10 9.90
318 TNA 14.9 13.0 13.9 14 0.1 0.72% 3,070 40 14.30 14.30 13.80
319 TNC 12.9 11.3 12.1 11.5 -0.6 -4.96% 10 11.50 11.50 11.50
320 TNI 10.1 8.8 9.5 9.7 0.2 2.01% 853,200 8,740 9.55 9.65 9.40
321 TNT 2.9 2.5 2.7 2.5 -0.2 -6.99% 234,420 49,000 2.76 2.76 2.53
322 TPB 27.1 23.6 25.3 25.1 -0.2 -0.79% 563,400 25.30 25.60 25
323 TPC 12.6 11 11.8 11 -0.8 -6.78% 520 11 11.95 11
324 TRA 83.4 72.6 78 77.6 -0.4 -0.51% 1,370 77.10 77.60 77.10
325 TRC 24.8 21.6 23.2 23.7 0.6 2.38% 3,310 2,500 23 23.85 22.60
326 TS4 7.5 6.6 7.0 7.2 0.1 1.99% 26,810 6.98 7.18 6.80
327 TSC 1.6 1.4 1.5 1.5 -0.0 -1.32% 90,240 1.50 1.56 1.49
328 TTB 22.4 19.5 21.0 20.6 -0.4 -1.91% 171,790 20.90 20.90 20.50
329 TTF 4.0 3.5 3.8 3.8 0.0 0.27% 914,670 3.75 3.88 3.73
330 TVB 32.1 27.9 30 31.3 1.3 4.33% 113,240 29.85 31.30 29.65
331 TVS 14.8 12.9 13.8 13.8 0 0% 0 0 0 0
332 TVT 23.6 20.6 22.1 22.3 0.2 0.91% 12,990 22.10 23 22.10
333 TYA 11.2 9.8 10.5 10.5 -0.1 -0.48% 80 50 10.65 10.65 10.25
334 UDC 6.9 6 6.5 6 -0.5 -6.98% 118,060 6.49 6.50 6
335 UIC 32.2 28 30.1 30.1 0 0% 9,000 8,470 2,400 29.50 30.35 29
336 VAF 10.4 9.0 9.7 9.7 -0.0 -0.10% 960 10 9.71 10.20 9.70
337 VCB 59.5 51.9 55.7 54.3 -1.4 -2.51% 885,690 232,580 118,790 55.20 55.70 54.30
338 VCF 168.5 146.5 157.5 158 0.5 0.32% 280 100 158 158 158
339 VCI 57.7 50.3 54 52.7 -1.3 -2.41% 46,390 37,350 2,000 53.90 53.90 52.70
340 VDP 36.7 31.9 34.3 34.3 0 0% 0 0 0 0
341 VDS 10.4 9.0 9.7 9.6 -0.1 -0.72% 70,030 9.65 9.68 9.58
342 VFG 40.7 35.4 38 38 0 0% 7,780 35.60 38 35.60
343 VHC 110.2 95.8 103 100.5 -2.5 -2.43% 241,290 73,510 20,310 102 105.10 99.50
344 VHG 0 0 0.9 0.9 0 0% 0 0 0 0
345 VHM 79.9 69.5 74.7 76 1.3 1.74% 520,370 513,820 310,530 74.50 76.60 74
346 VIC 102.7 89.3 96 95.9 -0.1 -0.10% 602,570 18,910 254,020 95 96 95
347 VID 7.1 6.2 6.7 6.5 -0.2 -2.26% 110 6.50 6.50 6.50
348 VIP 7.3 6.4 6.9 6.9 0 0% 45,650 8,340 10 6.93 6.93 6.82
349 VIS 28.9 25.2 27 27 0 0% 0 0 0 0
350 VJC 142.6 124 133.3 130.9 -2.4 -1.80% 491,980 12,630 27,800 133.60 134 130.30
351 VMD 20.1 17.5 18.8 19.5 0.7 3.72% 10 19.50 19.50 19.50
352 VND 19.4 16.9 18.1 17.9 -0.2 -1.10% 921,510 4,700 31,700 18 18.20 17.85
353 VNE 5.3 4.6 5.0 4.9 -0.1 -1% 349,480 280 10 5 5 4.90
354 VNG 20.4 17.8 19.1 18.9 -0.2 -1.05% 460,270 19.10 19.10 18.50
355 VNL 17.9 15.6 16.8 17.9 1.2 6.87% 10 17.90 17.90 17.90
356 VNM 128.4 111.6 120 117 -3 -2.50% 728,150 245,150 116,540 118 119.20 116.90
357 VNS 18.2 15.9 17 17 0 0% 37,690 50 17 17.70 17
358 VOS 1.7 1.5 1.6 1.6 -0.0 -1.23% 52,370 1.56 1.64 1.56
359 VPB 22.1 19.3 20.7 20.4 -0.4 -1.69% 2,212,000 1,501,000 1,501,000 20.65 21.05 20.35
360 VPD 16.2 14.1 15.1 15.1 -0.1 -0.33% 9,790 15 15.10 14.60
361 VPG 25.4 22.1 23.7 23.5 -0.2 -0.84% 163,030 200 23.70 23.90 23
362 VPH 6.3 5.5 5.9 5.9 0 0% 207,940 1,010 169,810 5.81 5.87 5.79
363 VPI 46.5 40.5 43.5 43.6 0.1 0.11% 388,190 46,690 43.05 43.55 42.95
364 VPK 4.1 3.5 3.8 3.6 -0.2 -5.26% 5,010 2,000 10 4 4 3.60
365 VPS 13.8 12 12.9 12.9 0 0% 0 0 0 0
366 VRC 25.3 22.0 23.6 23.2 -0.4 -1.69% 227,680 23.50 23.50 22.90
367 VRE 33.2 28.9 31 30.9 -0.2 -0.48% 1,613,770 738,120 99,970 31 31.20 30.70
368 VSC 43.0 37.4 40.2 39.7 -0.5 -1.12% 164,730 25,010 510 39.80 40.40 39.40
369 VSH 18.2 15.9 17 17 0 0% 750 17.10 17.10 17
370 VSI 24.4 21.3 22.8 24.3 1.5 6.58% 4,560 24.35 24.35 21.25
371 VTB 15.5 13.5 14.5 15.1 0.6 4.14% 70 60 15.40 15.40 14.10
372 VTO 8.5 7.4 8.0 7.8 -0.2 -1.89% 10,990 7.80 7.80 7.80
373 YBM 20.9 18.2 19.5 19.1 -0.5 -2.31% 23,810 19.50 19.50 18.60
374 YEG 307 267 287 289.8 2.8 0.98% 22,570 20,560 15,180 288.30 290 288.30


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