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 15.2 13.3 14.2 14.2 -0.1 -0.35% 1,110,930 80,730 46,500 14.20 14.30 14.15
2 AAM 12.7 11.1 11.9 11.9 0 0% 920 10 11.90 11.90 11.90
3 ABT 37.5 32.6 35 32.6 -2.5 -7% 680 35 35 32.55
4 ACC 20.3 17.7 19 19.3 0.3 1.58% 70 20 10 19 19.40 19
5 ACL 23 20 21.5 22 0.5 2.33% 10,660 10,510 21.70 22.40 21.70
6 ADS 11.8 10.3 11 11.5 0.5 4.09% 3,410 10.85 11.45 10.80
7 AGM 10.5 9.1 9.8 9.8 0 0% 20 9.80 9.80 9.80
8 AGR 3.8 3.3 3.6 3.6 0.0 0.28% 83,060 3.57 3.58 3.56
9 AMD 2.2 1.9 2.0 2.2 0.1 6.93% 5,923,400 150,550 2.05 2.16 2.05
10 ANV 24.0 20.9 22.4 22 -0.4 -1.79% 283,810 57,180 163,940 22.40 22.50 21.95
11 APC 21.2 18.5 19.8 20.1 0.3 1.52% 3,580 170 20.25 20.25 19.60
12 APG 10.6 9.2 9.9 9.8 -0.1 -1.01% 592,080 29,260 9.90 10 9.80
13 ASM 6.8 5.9 6.3 6.4 0.0 0.16% 1,375,620 100 3,750 6.34 6.36 6.30
14 ASP 7.4 6.5 7.0 7.0 -0.0 -0.14% 9,170 6.99 7.05 6.93
15 AST 90.4 78.6 84.5 89.9 5.4 6.39% 40,920 3,190 300 85 89.90 85
16 ATG 1.0 0.9 1.0 1.0 -0.0 -1.02% 34,890 0.98 1.04 0.97
17 BBC 65.2 56.8 61 62.5 1.5 2.46% 190 60 62.50 62.50 61
18 BCE 7.2 6.3 6.8 6.8 0.0 0.44% 22,760 6.80 6.80 6.74
19 BCG 8.8 7.6 8.2 8.3 0.1 1.22% 403,630 13,710 8.24 8.30 8.16
20 BFC 15.2 13.3 14.2 13.5 -0.7 -4.93% 212,620 33,290 164,470 14.25 14.45 13.40
21 BHN 83.4 72.6 78 79.7 1.7 2.18% 6,920 6,790 90 78 79.70 78
22 BIC 26.3 22.9 24.6 24.3 -0.4 -1.42% 2,900 2,000 2,000 24.25 24.25 24.25
23 BID 42.4 36.9 39.7 40 0.4 0.88% 358,570 167,370 22,780 40 40 39.65
24 BMC 15.6 13.6 14.6 14.5 -0.1 -0.69% 4,460 710 14.20 14.45 14.20
25 BMI 27.6 24.0 25.8 25.5 -0.3 -0.97% 33,650 790 4,960 25.75 25.75 25.35
26 BMP 51.7 45 48.4 47 -1.4 -2.79% 176,220 35,130 64,580 48.35 48.35 46.60
27 BRC 11.0 9.5 10.3 10.3 0 0% 0 10.25 10.25 10.25
28 BSI 7.6 6.6 7.1 7.2 0.1 1.69% 39,100 7.07 7.20 7.07
29 BTP 12.9 11.3 12.1 12.2 0.1 0.83% 5,580 1,500 12.10 12.20 12.10
30 BTT 36.2 31.5 33.8 34.6 0.8 2.37% 0 34.60 34.60 34.60
31 BVH 70.4 61.2 65.8 65.7 -0.1 -0.15% 120,840 61,710 74,000 66 66 65.40
32 BWE 26.9 23.4 25.1 25 -0.1 -0.40% 32,640 390,000 26,080 900 25 25 24.40
33 C32 22.1 19.3 20.7 19.5 -1.2 -5.57% 17,900 4,780 11,220 20.65 20.80 19.50
34 C47 12.2 10.7 11.4 11.2 -0.2 -1.75% 8,200 11 11.40 11
35 CAV 60.4 52.6 56.5 56.5 0 0% 1,920 1,900 56.50 57 56.50
36 CCI 15.2 13.3 14.2 14.2 0 0% 0 14.20 14.20 14.20
37 CCL 7.6 6.6 7.1 7.2 0.1 1.98% 49,190 7.38 7.38 7.05
38 CDC 18.0 15.7 16.8 16.5 -0.3 -1.79% 140 16.50 16.50 16.50
39 CEE 17.1 14.9 16 16.9 0.9 5.62% 10,110 16.95 16.95 16.90
40 CHP 21.9 19.1 20.5 20.8 0.3 1.46% 2,050 20.50 20.80 20.50
41 CIG 2.1 1.9 2 2.1 0.1 7% 2,110 2.14 2.14 2.10
42 CII 24.6 21.4 23 23.1 0.1 0.43% 260,450 195,850 106,670 23 23.20 23
43 CLC 35.3 30.7 33.0 32.5 -0.5 -1.37% 1,210 70 20 31.65 32.50 31.60
44 CLG 3.5 3.1 3.3 3.4 0.1 2.73% 35,520 3.16 3.50 3.16
45 CLL 27.9 24.3 26.1 24.9 -1.2 -4.41% 60 25.50 27.80 24.90
46 CLW 24.3 21.2 22.8 24.3 1.6 6.81% 2,720 24.30 24.30 24.30
47 CMG 40.5 35.3 37.9 37.5 -0.4 -0.92% 21,440 80,000 2,190 2,090 37.80 37.80 36.60
48 CMV 11.4 10.0 10.7 11.4 0.7 6.54% 10 11.40 11.40 11.40
49 CMX 15.5 13.5 14.5 15.5 1 6.90% 75,560 27,460 49,590 14.50 15.50 14.30
50 CNG 24.6 21.4 23 23 0 0% 6,000 1,710 23 23 23
51 COM 53 46.2 49.6 52.8 3.2 6.45% 60 197,040 49.60 52.80 49.60
52 CRC 14.8 12.9 13.8 13.6 -0.2 -1.45% 45,280 13.80 13.80 13
53 CRE 25.8 22.5 24.1 24.2 0.1 0.41% 233,900 3,000,000 2,620 24.05 24.25 24
54 CSM 15.4 13.4 14.4 14.4 0 0% 64,260 14.50 14.50 14.20
55 CSV 22.5 19.6 21 21.0 -0.1 -0.24% 61,730 12,060 20.95 21 20.85
56 CTD 69.9 60.9 65.4 64.4 -1 -1.53% 62,930 3,360 1,520 65.90 66.50 64.20
57 CTF 24.6 21.4 23 23.9 0.9 3.91% 236,340 1,820,000 87,360 23 23.90 22
58 CTG 21.7 18.9 20.3 20.2 -0.2 -0.74% 2,198,400 108,510 344,400 58,380 20.20 20.35 20.15
59 CTI 23.7 20.6 22.2 22.3 0.2 0.68% 334,130 22 22.30 21.75
60 CTS 8.3 7.3 7.8 7.8 0 0% 7,910 3,500 7.66 7.80 7.65
61 CVT 21.8 19 20.4 21.0 0.6 2.70% 163,240 62,570 20.50 21.20 20.40
62 D2D 79.7 69.3 74.5 75.6 1.1 1.48% 81,860 29,010 2,700 74.50 75.90 74.30
63 DAG 7.1 6.2 6.7 6.8 0.1 1.50% 214,010 6.65 6.79 6.65
64 DAH 10.7 9.3 10.0 10.0 -0.0 -0.40% 2,006,280 16,170 10.20 10.50 9.95
65 DAT 17.4 15.2 16.3 16.3 0 0% 0 16.30 16.30 16.30
66 DBC 25.9 22.6 24.2 23.3 -1.0 -3.93% 538,300 422,500 24.20 24.25 23
67 DBD 64 55.8 59.9 60.4 0.5 0.83% 150,090 59.60 62 59.60
68 DCL 27.1 23.6 25.4 25.4 0.1 0.20% 472,980 25.35 26.70 25.35
69 DCM 7.3 6.3 6.8 6.6 -0.2 -2.65% 392,810 283,250 6.78 6.79 6.61
70 DGC 32.6 26.8 29.7 28.6 -1.1 -3.70% 410,368 4,100 4,700 29.70 31.50 28.50
71 DGW 25.3 22.0 23.6 24 0.4 1.69% 478,210 142,300 60 23.65 24.15 23.60
72 DHA 32.8 28.6 30.7 30.9 0.2 0.65% 3,510 2,530 30.70 31 30.50
73 DHC 45.5 39.6 42.5 43.6 1.1 2.47% 263,420 14,600 43,400 42.50 43.90 42.50
74 DHG 100.1 87.1 93.6 95.8 2.2 2.35% 32,620 16,780 600 93.60 95.80 93.60
75 DHM 3.8 3.3 3.6 3.5 -0.1 -1.97% 2,610 3.52 3.52 3.32
76 DIC 2.1 1.8 2.0 2.0 -0.0 -1.02% 109,990 2.05 2.05 1.86
77 DIG 14.3 12.5 13.4 13.5 0.1 0.75% 561,950 1,360 8,890 13.35 13.50 13.30
78 DLG 1.6 1.4 1.5 1.5 0.0 2.03% 2,342,200 100,920 1.47 1.54 1.47
79 DMC 77 67 72 70 -2 -2.78% 30 20 10 70 70 70
80 DPG 47.3 41.2 44.2 44.6 0.4 0.79% 50,200 22,990 3,160 44.25 44.65 44
81 DPM 14 12.2 13.1 13.4 0.3 2.29% 465,740 156,510 173,690 13.10 13.60 13.10
82 DPR 46.9 40.8 43.8 43 -0.8 -1.83% 101,840 27,000 140 37,000 43.70 43.80 43
83 DQC 16.9 14.7 15.8 15.9 0.1 0.63% 950 10 15.95 15.95 15.60
84 DRC 23.9 20.8 22.3 23.3 1 4.48% 932,360 194,780 21,640 22.65 23.30 22.55
85 DRH 5.1 4.4 4.7 4.6 -0.1 -2.75% 265,510 4,320 4.86 4.86 4.55
86 DRL 55.6 48.4 52 52.6 0.6 1.15% 610 53 53 52.60
87 DSN 64.8 56.4 60.6 60.8 0.2 0.33% 6,110 830 1,280 60.80 60.90 60.60
88 DTA 6.7 5.8 6.2 5.8 -0.4 -6.89% 3,600 5.81 5.81 5.81
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 40.3 35.1 37.7 38.2 0.5 1.19% 10,290 5,870 37.70 38.50 37.70
92 DXG 14.9 13.0 13.9 13.7 -0.3 -1.80% 1,075,910 63,000 107,090 260,410 13.90 14.10 13.65
93 DXV 4.2 3.7 3.9 3.9 0 0% 0 3.93 3.93 3.93
94 E1VFVN30 15.7 13.7 14.7 14.7 -0.0 -0.07% 317,720 300,000 10,600 301,810 14.70 14.70 14.58
95 EIB 18.1 15.8 17.0 16.8 -0.2 -0.88% 50,090 9,141,700 16.95 16.95 16.50
96 ELC 6.1 5.3 5.7 5.7 0 0% 1,610 5.69 5.70 5.60
97 EMC 12.4 10.8 11.6 11.6 0 0% 0 11.55 11.55 11.55
98 EVE 12.1 10.6 11.3 11.1 -0.2 -1.77% 610 11 11.20 11
99 EVG 2.9 2.5 2.7 2.6 -0.0 -1.50% 231,560 23,350 2.67 2.67 2.63
100 FCM 7.1 6.2 6.7 6.5 -0.2 -2.56% 5,390 1,000 6.77 6.77 6.20
101 FCN 11 9.6 10.3 10.2 -0.2 -1.46% 121,950 10.35 10.35 10.15
102 FDC 13.3 11.6 12.4 12.4 0 0% 0 12.40 12.40 12.40
103 FIR 47.7 41.5 44.6 44.6 0 0% 54,380 44.40 44.70 44.40
104 FIT 6.5 5.6 6.0 6.5 0.4 6.97% 1,937,650 500 6.43 6.45 6.26
105 FLC 4.9 4.2 4.6 4.6 0.0 0.66% 4,743,120 713,750 102,500 142,200 4.56 4.66 4.55
106 FMC 28.6 24.9 26.7 26.9 0.2 0.75% 55,360 31,780 7,450 26.60 27 26.50
107 FPT 58.8 51.2 55 55.3 0.3 0.55% 700,960 128,600 55.20 55.80 55
108 FRT 29.3 25.5 27.4 27.8 0.4 1.46% 95,480 25,660 11,110 27.80 28.85 27.75
109 FTM 2.9 2.5 2.7 2.7 0.0 0.37% 321,500 2,000 2.71 2.73 2.67
110 FTS 13.4 11.7 12.5 12.5 0 0% 2,660 390 12.50 12.50 12.30
111 FUCTVGF1 12.7 11.1 11.9 11.9 0 0% 0 11.90 11.90 11.90
112 FUCTVGF2 11.9 10.4 11.1 11.1 0 0% 0 11.10 11.10 11.10
113 FUCVREIT 7.5 6.5 7 7.0 -0.0 -0.14% 570 500 7 7 6.99
114 FUESSV50 13.7 11.9 12.8 12.8 0 0% 100,890 1,900 12.80 12.80 12.70
115 GAB 11.2 9.7 10.5 10.4 -0.1 -0.48% 561,850 10.55 10.55 10
116 GAS 104.8 91.2 98 99.8 1.8 1.84% 255,030 107,210 3,100 98 99.80 98
117 GDT 34.6 30.1 32.3 32.2 -0.1 -0.31% 7,400 32.30 32.30 31.85
118 GEG 29.5 25.7 27.6 27.6 0 0% 486,780 100 27.60 28 27.30
119 GEX 21.4 18.6 20 20 0 0% 496,300 13,808,359 94,570 149,890 20 20 19.30
120 GIL 19.7 17.2 18.4 18.4 0 0% 37,760 10,000 18.40 18.75 18.30
121 GMC 21.3 18.6 19.9 19.6 -0.3 -1.51% 10,430 4,640 7,140 19.90 19.90 19.60
122 GMD 24.4 21.3 22.8 23 0.2 0.88% 260,530 22.80 23.10 22.80
123 GSP 12.0 10.5 11.2 11.3 0.1 0.45% 130 11.20 11.25 11.20
124 GTA 12.3 10.7 11.5 11.5 0 0% 10 11.50 11.50 11.50
125 GTN 23 20 21.5 22.0 0.5 2.09% 353,340 5,840 2,570 22 22.30 21.70
126 GVR 14.3 10.7 12.6 12.4 -0.2 -1.59% 151,397 12.50 12.70 12.40
127 HAG 4.0 3.5 3.7 3.9 0.1 3.76% 1,546,460 47,680 3.76 3.91 3.72
128 HAH 12.8 11.2 12 12.2 0.2 1.67% 371,570 154,870 12.10 12.35 11.95
129 HAI 3.1 2.7 2.9 3.1 0.2 6.97% 3,921,460 57,290 3.07 3.07 2.98
130 HAP 3.8 3.3 3.6 3.4 -0.2 -4.48% 313,730 17,000 3.54 3.58 3.33
131 HAR 4.2 3.6 3.9 3.9 -0.1 -1.28% 446,190 3.90 3.90 3.80
132 HAS 7.3 6.3 6.8 7.3 0.5 6.90% 1,250 6.80 7.28 6.80
133 HAX 18.6 16.2 17.4 18.6 1.2 6.90% 508,410 104,900 5,000 17.40 18.60 17.25
134 HBC 11.9 10.4 11.1 11.2 0.1 0.45% 918,460 150 1,200 11 11.15 10.95
135 HCD 3.0 2.7 2.9 3.0 0.2 6.67% 1,638,810 670 2.90 3.04 2.85
136 HCM 25.6 22.3 23.9 23.7 -0.3 -1.05% 698,230 500 65,970 23.85 24.15 23.65
137 HDB 29.7 25.9 27.8 28 0.2 0.72% 1,648,450 535,380 235,150 27.75 28.10 27.50
138 HDC 23.9 20.8 22.3 22.3 -0.1 -0.22% 123,610 80 22.15 22.40 22.15
139 HDG 34.7 30.2 32.4 32.4 0 0% 326,840 195,000 97,540 4,000 32.40 32.50 32.15
140 HHS 3.3 2.9 3.1 3.1 0.1 2.28% 372,110 132,300 3.07 3.17 3.07
141 HID 2.3 2.0 2.2 2.2 0 0% 109,170 2.17 2.17 2.13
142 HII 10.5 9.1 9.8 9.9 0.1 0.51% 125,960 500 9.80 9.88 9.80
143 HMC 12.5 10.9 11.7 11.4 -0.3 -2.15% 16,300 9,650 11.50 11.50 11.40
144 HNG 15.5 13.5 14.5 14.8 0.3 2.07% 2,072,540 8,071,690 92,580 4,060 14.50 15.45 14.40
145 HOT 54.4 47.4 50.9 50.9 0 0% 0 50.90 50.90 50.90
146 HPG 25.5 22.2 23.9 24.2 0.4 1.47% 7,902,140 500,000 1,794,880 409,660 23.85 24.45 23.85
147 HPX 27.8 24.2 26 26.3 0.3 1.15% 350,830 107,580 26 26.30 25.80
148 HQC 1.1 0.9 1 1.0 -0.0 -1% 3,690,880 1,000 1 1 0.99
149 HRC 47.3 41.2 44.2 44.2 0 0% 0 44.20 44.20 44.20
150 HSG 8.6 7.5 8.0 8.4 0.4 4.61% 7,881,900 593,710 10,500 8.03 8.43 8.03
151 HSL 8.1 7.1 7.6 7.7 0.1 1.18% 98,360 7.60 7.70 7.60
152 HT1 15.8 13.8 14.8 15.3 0.5 3.04% 247,500 130,260 14.80 15.25 14.80
153 HTI 12.3 10.7 11.5 11.5 0 0% 0 11.50 11.50 11.50
154 HTL 19.1 16.7 17.9 17.9 0 0% 0 17.85 17.85 17.85
155 HTN 18.8 16.4 17.6 17.6 0 0% 53,230 28,520 17.60 17.65 17.45
156 HTV 14.0 12.2 13.1 13.5 0.4 3.07% 40 10 13.45 13.45 13.45
157 HU1 8.6 7.4 8 8.4 0.4 5% 600 8.40 8.40 8.40
158 HU3 8.5 7.4 8.0 7.8 -0.1 -1.76% 200 7.81 7.81 7.81
159 HUB 20.5 17.9 19.2 19.2 0 0% 0 19.15 19.15 19.15
160 HVG 9.3 8.1 8.7 8.8 0.1 1.49% 1,247,450 48,400 19,330 8.70 8.98 8.70
161 HVH 18.9 16.5 17.7 17.4 -0.3 -1.70% 176,870 900,000 17.65 17.65 17.20
162 HVN 37.6 32.7 35.2 34.7 -0.5 -1.42% 226,580 720 1,640 34.70 35.15 34.50
163 HVX 4.1 3.5 3.8 3.8 0 0% 0 3.80 3.80 3.80
164 IBC 21.6 18.8 20.2 20.2 0 0% 193,700 11,360 20.20 20.20 20.10
165 IDI 5.5 4.8 5.1 5.1 -0.0 -0.58% 345,120 2,890 5.05 5.14 5.05
166 IJC 16.5 14.4 15.5 15.6 0.1 0.65% 655,870 196,720 15.50 15.65 15.45
167 ILB 18.8 16.4 17.6 17.6 0 0% 0 17.60 17.60 17.60
168 IMP 56.7 49.3 53 53 0 0% 24,540 540 53 53.60 52.90
169 ITA 3.1 2.7 2.9 2.9 -0.0 -1.37% 1,646,930 13,982,310 3,000 2.92 2.93 2.88
170 ITC 17.1 14.9 16.0 15.9 -0.1 -0.31% 6,130 16 16 15.90
171 ITD 11 9.6 10.3 10.1 -0.2 -1.94% 1,760 10.30 10.30 10.10
172 JVC 4.9 4.2 4.6 4.3 -0.3 -5.49% 1,847,970 2,170 475,000 4.54 4.54 4.24
173 KBC 15.9 13.9 14.9 14.6 -0.3 -2.01% 1,463,990 150,360 777,700 14.90 14.90 14.55
174 KDC 20.6 18.0 19.3 19.3 0.1 0.26% 29,980 620 11,380 19.25 19.50 19.05
175 KDH 28.9 25.2 27.1 26.9 -0.2 -0.74% 290,730 133,000 57,100 89,710 26.95 27 26.70
176 KHP 10.6 9.2 9.9 9.6 -0.3 -3.03% 11,260 2,690 4,360 9.21 9.79 9.21
177 KMR 2.7 2.4 2.6 2.6 0 0% 29,430 2.56 2.56 2.52
178 KOS 29.9 26.0 27.9 28.3 0.4 1.43% 313,330 580,000 27.70 28.40 27.70
179 KPF 24.7 21.5 23.1 24.7 1.6 6.93% 910 24.60 24.70 24.60
180 KSB 17.7 15.4 16.6 16 -0.6 -3.32% 441,820 780 16.55 16.75 16
181 L10 16.2 14.1 15.1 16.2 1.1 6.95% 20 16.15 16.15 16.15
182 LAF 9.7 8.5 9.1 9.7 0.6 6.92% 470 9.72 9.73 9.72
183 LBM 31.4 27.3 29.4 30.8 1.5 4.94% 10 10 30.80 30.80 30.80
184 LCG 8.9 7.8 8.3 8.5 0.2 2.40% 456,360 338,610 470 8.34 8.57 8.34
185 LCM 0 0 0.8 0.8 0 0% 27,200 0.75 0.78 0.70
186 LDG 9.4 8.2 8.8 8.7 -0.1 -1.14% 797,770 2,000,000 34,640 8.71 8.90 8.66
187 LEC 17.4 15.2 16.3 15.5 -0.9 -5.21% 100 16.30 16.30 15.45
188 LGC 41.7 36.3 39 39 0 0% 0 39 39 39
189 LGL 9.3 8.1 8.7 8.8 0.1 1.15% 36,500 18,120 8.60 8.94 8.60
190 LHG 16.2 14.1 15.2 15.1 -0.1 -0.33% 73,560 15.10 15.25 15.05
191 LIX 48.2 41.9 45 46.9 1.9 4.22% 8,400 100 4,000 47.20 47.20 44.60
192 LM8 23 20 21.5 21.5 0 0% 0 21.50 21.50 21.50
193 LSS 4.9 4.3 4.6 4.7 0.0 0.87% 8,080 4.32 4.65 4.32
194 MBB 23.4 20.4 21.9 21.5 -0.4 -1.83% 4,157,170 21.85 21.85 21.40
195 MCG 2.0 1.8 1.9 1.9 0 0% 0 1.89 1.89 1.89
196 MCP 17.3 15.1 16.2 17.1 0.9 5.56% 610 17.30 17.30 15.15
197 MDG 11.8 10.3 11 10.4 -0.6 -5.45% 10 10.40 10.40 10.40
198 MHC 3.7 3.3 3.5 3.5 -0.0 -0.29% 2,060 3.27 3.60 3.27
199 MSH 58.1 50.5 54.3 54.5 0.2 0.37% 59,690 16,020 55.50 55.50 54.30
200 MSN 66.8 58.2 62.5 60.5 -2 -3.20% 1,422,780 84,560 626,010 62.30 62.40 60.30
201 MWG 118.5 103.1 110.8 110.9 0.1 0.09% 526,010 110.80 111.60 110
202 NAF 24.6 21.4 23 23.8 0.8 3.48% 181,920 23 24.10 23
203 NAV 16.7 14.6 15.6 15.6 0 0% 5,240 4,000 16.60 16.60 15.60
204 NBB 22.1 19.3 20.7 20.7 0 0% 15,180 1,670,000 20.30 20.65 20.30
205 NCT 75.4 65.6 70.5 70.3 -0.2 -0.28% 14,950 11,400 70.50 70.50 70
206 NHH 0 0 45.8 45.8 0 0% 0 0 0 0
207 NKG 6.7 5.9 6.3 6.5 0.2 3.34% 609,750 20,000 6.37 6.55 6.29
208 NLG 29.6 25.8 27.7 28.0 0.3 0.90% 797,940 27.70 28.15 27.60
209 NNC 50.5 43.9 47.2 47.1 -0.2 -0.32% 14,910 4,400 9,000 47.10 47.40 47.05
210 NSC 90.4 78.6 84.5 84.5 0 0% 0 84.50 84.50 84.50
211 NT2 24.1 21.0 22.5 22.6 0.1 0.44% 322,590 400,000 33,750 192,910 22.50 22.65 22.50
212 NTL 24.8 21.6 23.2 23.9 0.8 3.24% 297,820 51,100 1,000 23.40 23.90 23.30
213 NVL 60.9 53.1 57 56.7 -0.3 -0.53% 294,800 950,000 4,690 32,140 56.50 57.20 56.50
214 NVT 8 7.0 7.5 7.5 0.0 0.13% 5,580 7.37 7.49 7.37
215 OGC 3.9 3.4 3.6 3.8 0.1 3.02% 1,069,440 938,460 15,500 3,130 3.66 3.76 3.64
216 OPC 48.7 42.4 45.5 43.1 -2.5 -5.38% 30 46.90 46.90 43.05
217 PAC 27.6 24 25.8 25.7 -0.1 -0.39% 7,080 30 25.60 25.80 25.55
218 PAN 30.3 26.4 28.3 28.2 -0.1 -0.35% 9,850 28.30 28.30 28.10
219 PC1 19.5 17 18.3 18.1 -0.2 -1.10% 49,680 8,770 12,840 18.05 18.25 18
220 PDN 73.5 63.9 68.7 68.8 0.1 0.15% 40 10 68.70 71.50 68.70
221 PDR 29.6 25.8 27.7 28.1 0.4 1.44% 1,329,370 208,300 87,090 2,610 27.70 28.20 27.70
222 PET 8.2 7.1 7.7 7.6 -0.0 -0.13% 34,040 6,000 7.60 7.69 7.60
223 PGC 14.8 12.9 13.8 13.8 0 0% 21,220 10,000 13.80 13.90 13.80
224 PGD 47.7 41.5 44.6 47.7 3.1 6.95% 11,160 46 47.70 44.60
225 PGI 18.0 15.7 16.8 16.8 0 0% 0 16.80 16.80 16.80
226 PHC 12.1 10.6 11.4 11.3 -0.1 -0.44% 117,580 11.40 11.40 11.15
227 PHR 57.9 50.5 54.2 53.8 -0.4 -0.74% 306,550 22,000 117,050 54.40 54.60 53.80
228 PIT 3.6 3.2 3.4 3.6 0.2 6.74% 1,140 3.41 3.64 3.41
229 PJT 12.2 10.7 11.4 11.4 0 0% 0 11.40 11.40 11.40
230 PLP 10.1 8.8 9.4 9.5 0.1 1.06% 8,690 9.78 9.95 9.50
231 PLX 60.3 52.5 56.4 56.3 -0.1 -0.18% 81,150 2,530 8,050 56.40 56.90 56.30
232 PME 57.6 50.2 53.9 54.5 0.6 1.11% 4,350 53 54.50 53
233 PMG 19.7 17.2 18.5 18.3 -0.2 -0.81% 5,190 18.45 18.50 18.30
234 PNC 13.2 11.5 12.3 13.0 0.7 5.28% 10 12.95 12.95 12.95
235 PNJ 87.9 76.5 82.2 82.2 0 0% 229,770 82.20 82.70 81.80
236 POM 6.4 5.6 6 6 0 0% 20 6 6 6
237 POW 13.5 11.8 12.7 12.6 -0.1 -0.40% 782,040 560,000 287,490 294,160 12.70 12.70 12.55
238 PPC 30.4 26.5 28.4 28.7 0.3 0.88% 443,040 146,670 77,350 28.50 28.95 28.30
239 PTB 77.8 67.8 72.8 73.1 0.3 0.41% 43,970 26,130 2,650 73 73.30 72.50
240 PTC 6.7 5.8 6.2 5.8 -0.4 -6.89% 3,110 5.81 5.81 5.81
241 PTL 4.9 4.3 4.6 4.9 0.3 6.06% 20,380 4.62 4.90 4.30
242 PVD 16.1 14.0 15 14.9 -0.1 -0.67% 1,379,500 2,870 697,140 15 15.20 14.85
243 PVT 18.1 15.8 16.9 16.5 -0.4 -2.37% 580,340 157,920 374,860 16.80 16.85 16.40
244 PXI 3.1 2.7 2.9 3.1 0.2 6.87% 90,370 3,450 3 3.11 2.96
245 PXS 6.1 5.3 5.7 5.5 -0.2 -2.98% 16,340 5.85 5.85 5.51
246 PXT 1.7 1.5 1.6 1.5 -0.1 -6.88% 7,040 1.60 1.60 1.49
247 QBS 3.1 2.7 2.9 2.9 0 0% 850 2.97 2.97 2.87
248 QCG 4.5 3.9 4.2 4.2 0.0 0.96% 231,470 49,820 4.19 4.29 4.18
249 RAL 78.1 67.9 73 73 0 0% 3,290 100 1,000 73 73 71.50
250 RDP 8.0 7.0 7.5 8 0.5 6.67% 20 8 8 8
251 REE 38.5 33.5 36 36.3 0.3 0.69% 547,550 36.30 36.80 36
252 RIC 5.2 4.5 4.8 5.2 0.3 6.85% 190 5.14 5.15 5.14
253 ROS 26.8 23.3 25 24.5 -0.5 -2% 27,540,460 10,500,000 1,769,300 152,120 24.55 24.80 24.45
254 S4A 29.5 25.7 27.6 27.6 0 0% 310 27.60 27.60 27.60
255 SAB 249.3 216.7 233 235.8 2.8 1.20% 38,170 120,440 25,720 15,800 234.90 237.50 234.10
256 SAM 8.7 7.5 8.1 8.1 0 0% 27,860 5,530 8.10 8.10 8.10
257 SAV 9.7 8.5 9.1 9.1 0 0% 0 9.10 9.10 9.10
258 SBA 16.4 14.3 15.3 14.9 -0.4 -2.61% 22,030 15 15.25 14.90
259 SBT 20.0 17.4 18.7 18.7 0 0% 1,122,840 541,730 10,470 3,900 18.65 18.70 18.55
260 SBV 8.6 7.4 8 8 0 0% 850 7.70 8 7.70
261 SC5 26.6 23.2 24.9 24.9 0 0% 0 24.90 24.90 24.90
262 SCD 30.0 26.1 28 28 0 0% 3,740 1,540 28 28 27.50
263 SCR 6.8 5.9 6.3 6.3 -0.1 -0.95% 2,305,810 200,060 5,200 6.27 6.38 6.26
264 SCS 146 127 136.5 135 -1.5 -1.10% 16,440 11,200 11,360 136 136.20 135
265 SFC 24.8 21.6 23.2 21.6 -1.6 -6.90% 3,290 23.20 23.80 21.60
266 SFG 6.5 5.7 6.1 6.1 0.0 0.33% 21,470 6.23 6.23 6.10
267 SFI 25.1 21.9 23.5 23.5 0 0% 200 25,000 200 23.50 23.50 23.50
268 SGN 85.6 74.4 80 80.3 0.3 0.38% 110 70 83.50 83.50 80.30
269 SGR 18.5 16.1 17.3 17.3 0 0% 0 17.30 17.30 17.30
270 SGT 6.0 5.2 5.6 5.5 -0.1 -1.61% 280 100 5.80 5.80 5.50
271 SHA 4.8 4.2 4.5 4.5 0 0% 130 4.50 4.50 4.50
272 SHI 9.7 8.5 9.1 9 -0.1 -0.88% 226,060 2,365,000 2,110 9.40 9.40 9
273 SHP 23.2 20.2 21.7 21.2 -0.5 -2.30% 6,240 21.70 21.70 21.20
274 SII 19.3 16.8 18 18 0 0% 0 18 18 18
275 SJD 19.2 16.7 20.5 18.6 -1.9 -9.29% 61,040 2,280 18 18.95 17.70
276 SJF 2.3 2.0 2.2 2.2 0.0 1.38% 159,600 20,000 2.17 2.20 2.15
277 SJS 17.2 15 16.1 16.3 0.2 0.93% 364,430 63,100 16.15 16.50 16
278 SKG 11.8 10.3 11.1 11.1 0 0% 44,580 12,390 11.05 11.05 10.95
279 SMA 14.9 13.0 13.9 14.9 1.0 6.83% 4,280 13.90 14.85 13.10
280 SMB 42.5 37.0 39.7 39.8 0.1 0.25% 16,490 8,760 39.80 40 39.30
281 SMC 11 9.6 10.3 10.3 0 0% 420 10.30 10.30 10.30
282 SPM 13.2 11.5 12.3 12.7 0.4 3.25% 10 12.70 12.70 12.70
283 SRC 20.4 17.8 19.1 18.9 -0.3 -1.31% 1,590 18.20 18.85 18.20
284 SRF 15.5 13.5 14.5 13.5 -1 -6.90% 170 270,000 14.80 14.80 13.50
285 SSC 65.1 56.7 60.9 60.9 0 0% 0 60.90 60.90 60.90
286 SSI 20.9 18.2 19.5 19.6 0.1 0.51% 842,290 103,180 33,950 19.50 19.85 19.45
287 ST8 20.5 17.9 19.2 19.2 0 0% 0 19.15 19.15 19.15
288 STB 10.7 9.3 10 10.0 -0.1 -0.50% 1,893,020 27,000 7,650 713,580 10 10.05 9.92
289 STG 16.1 14.0 15 15.8 0.8 5.33% 3,320 14 15.80 14
290 STK 18.2 15.9 17.1 17.8 0.8 4.40% 22,580 14,730 6,000 17.40 17.80 17.30
291 SVC 43.5 37.9 40.7 40.6 -0.1 -0.12% 7,210 20 3,000 40 40.60 40
292 SVI 63.4 55.2 59.3 58.4 -0.9 -1.52% 25,700 55.60 58.40 55.60
293 SVT 8.6 7.5 8.0 8.0 0 0% 0 8.01 8.01 8.01
294 SZC 17.4 15.2 16.3 16.4 0.1 0.31% 88,530 75,000 16.25 16.60 16.20
295 SZL 46.3 40.3 43.3 43.5 0.3 0.58% 46,610 530 14,800 43.30 44 43.25
296 TAC 24.6 21.4 23 23 0 0% 460 23 23 23
297 TBC 26.6 23.2 24.9 24.9 0 0% 0 24.90 24.90 24.90
298 TCB 24.8 21.6 23.2 22.8 -0.4 -1.51% 799,820 125,000 23.15 23.25 22.70
299 TCD 12.0 10.5 11.2 11 -0.2 -1.79% 10 100,000 11 11 11
300 TCH 30.1 26.2 28.2 27.6 -0.6 -2.13% 1,186,330 2,450 15,640 28.15 28.20 27.50
301 TCL 30.6 26.6 28.6 28.9 0.3 0.87% 6,710 28.85 28.85 28.50
302 TCM 20.8 18.1 19.5 19.2 -0.3 -1.29% 343,200 19.45 19.50 19.10
303 TCO 13.9 12.1 13.0 12.1 -0.9 -6.95% 10 12.05 12.05 12.05
304 TCR 2.1 1.9 2 1.9 -0.1 -4% 70 1.90 1.92 1.90
305 TCT 45.9 39.9 42.9 43.9 1 2.33% 510 400 43 43.90 43
306 TDC 8.8 7.7 8.3 8.2 -0.1 -1.33% 41,480 8.30 8.30 8.15
307 TDG 2.0 1.7 1.8 1.8 0.0 0.55% 64,570 20,000 1.89 1.89 1.82
308 TDH 11.0 9.5 10.3 10.2 -0.1 -0.49% 940,690 640 10.30 10.45 10.15
309 TDM 28.3 24.6 26.5 26.3 -0.2 -0.57% 57,690 25,750 26.50 26.50 26.10
310 TDW 25.7 22.4 24 24 0 0% 0 24 24 24
311 TEG 6.3 5.5 5.9 5.9 -0.0 -0.34% 1,000 5.86 5.86 5.86
312 TGG 2.0 1.8 1.9 1.9 -0.0 -0.53% 553,360 36,840 1.90 1.93 1.85
313 THG 46.0 40.0 43.0 43 0.1 0.12% 9,320 42.95 44 42.50
314 THI 28.4 24.7 26.5 26.6 0.1 0.19% 810 26.55 28 26.55
315 TIP 21.1 18.4 19.7 19.9 0.2 1.02% 51,780 20.20 20.40 19.50
316 TIX 34.2 29.8 32 32 0 0% 0 32 32 32
317 TLD 4.8 4.2 4.5 4.5 0 0% 178,560 4.63 4.63 4.46
318 TLG 45.7 39.8 42.7 43.4 0.7 1.64% 3,670 20 43.35 43.40 41
319 TLH 4.6 4.0 4.3 4.3 -0.0 -0.92% 19,740 4.34 4.34 4.29
320 TMP 36.9 32.1 34.5 34.5 0 0% 1,150 1,100 34.50 35 34.50
321 TMS 29.4 25.6 27.5 26.7 -0.8 -2.91% 9,080 27.50 28.30 26.20
322 TMT 4.8 4.2 4.5 4.4 -0.1 -2.02% 7,500 520 4.46 4.68 4.37
323 TN1 65.8 57.2 61.5 61.7 0.2 0.33% 1,500 61.50 61.70 61.50
324 TNA 26.8 23.3 25 25 0 0% 855,870 503,000 80,140 13,680 25 25.20 24.60
325 TNC 16.1 14.0 15 15 0 0% 0 15 15 15
326 TNI 11.9 10.4 11.1 11.1 -0.1 -0.45% 422,780 10,210 11.10 11.20 10.95
327 TNT 1.8 1.6 1.7 1.6 -0.1 -3.01% 104,630 1.66 1.66 1.61
328 TPB 23.2 20.2 21.7 21.5 -0.2 -0.92% 92,080 7,307,820 21.70 21.70 20.90
329 TPC 10.7 9.3 10 10.7 0.7 7% 10 50,000 10.70 10.70 10.70
330 TRA 64.7 56.3 60.5 62 1.5 2.48% 450 60 62 60
331 TRC 44.1 38.4 41.3 42 0.8 1.82% 14,410 41.50 42 41.30
332 TS4 4.4 3.9 4.2 3.9 -0.2 -5.06% 7,540 4.30 4.30 3.86
333 TSC 3.0 2.6 2.8 3.0 0.2 6.88% 2,229,640 31,040 2.85 2.95 2.79
334 TTB 5.5 4.8 5.1 5.5 0.4 6.85% 14,701,190 12,960 4.76 5.46 4.76
335 TTE 16.8 14.7 15.7 15.7 0 0% 0 15.70 15.70 15.70
336 TTF 3.0 2.6 2.8 2.6 -0.2 -6.45% 1,285,160 24,000 2.79 2.80 2.60
337 TV2 88 76.6 82.3 82.5 0.2 0.24% 2,920 280 100 82.90 82.90 82.40
338 TVB 13.9 12.1 13 13.1 0.1 0.38% 100,410 13 13.15 12.95
339 TVS 13.2 11.5 12.4 12.5 0.2 1.21% 8,150 10 12.30 13.20 12.30
340 TVT 23.5 20.5 22.0 22.0 0 0% 5,100 21.95 21.95 21.95
341 TYA 14.6 12.7 13.7 13.7 0 0% 32,060 1,700 13.35 13.70 13.35
342 UDC 4.5 3.9 4.2 4.2 0.0 0.48% 700 4.20 4.20 4.20
343 UIC 39.5 34.4 36.9 36.5 -0.5 -1.22% 1,020 20 35.60 36.45 35.50
344 VAF 10.3 9.0 9.7 9.7 0 0% 0 9.66 9.66 9.66
345 VCB 90.8 79 84.9 85.2 0.3 0.35% 400,740 33,000 265,750 93,630 84.90 85.70 84.40
346 VCF 197.9 172.1 185 185.6 0.6 0.32% 370 120 185.60 185.60 185.60
347 VCI 33.7 29.3 31.5 32.5 1.0 3.02% 18,800 2,440 32.45 32.50 31.70
348 VDP 33.2 28.9 31 31 0 0% 0 31 31 31
349 VDS 7.5 6.5 7 6.5 -0.5 -6.86% 5,000 6.52 6.52 6.52
350 VFG 44.9 39.1 42 42.0 -0.1 -0.12% 9,740 41.95 42.40 41.95
351 VGC 19.7 17.2 18.4 18.4 -0.1 -0.27% 99,850 100 18.30 18.35 18.25
352 VHC 85 74 79.5 80 0.5 0.63% 56,940 50,000 38,200 26,380 81 81 79.60
353 VHM 98.4 85.6 92 92 0 0% 625,460 179,720 387,860 92 93 91.50
354 VIC 124 107.8 115.9 115.9 0 0% 188,330 84,210 51,650 115.80 115.90 115
355 VID 4.3 3.7 4 4.0 0.0 0.50% 280 4.03 4.03 3.90
356 VIP 5.4 4.7 5.1 5.1 0.0 0.20% 11,240 5.06 5.06 4.91
357 VIS 26.8 23.3 25 25.2 0.2 0.80% 150 25.20 25.20 25.20
358 VJC 154.5 134.3 144.4 144.5 0.1 0.07% 351,930 265,000 3,400 64,830 144.30 144.50 143.20
359 VMD 25.6 22.3 23.9 24 0.1 0.42% 4,280 4,240 25 25.20 24
360 VND 14.8 12.9 13.9 13.9 0 0% 113,990 400 740 13.85 13.85 13.75
361 VNE 3.8 3.3 3.6 3.6 -0.0 -0.84% 224,210 3.58 3.70 3.55
362 VNG 23.1 20.1 21.6 21.4 -0.3 -1.16% 352,710 7,360 21.55 21.60 21.25
363 VNL 15.7 13.7 14.7 13.7 -1.0 -6.48% 10 13.70 13.70 13.70
364 VNM 124.4 108.2 116.3 118.1 1.8 1.55% 766,050 663,180 520,480 296,090 116.30 118.20 116.30
365 VNS 12.8 11.2 12 11.2 -0.8 -6.67% 171,840 4,750 166,960 12.30 12.30 11.20
366 VOS 1.8 1.5 1.6 1.6 0 0% 53,910 1.64 1.64 1.60
367 VPB 21.0 18.3 19.6 19.4 -0.2 -1.02% 681,230 3,160,000 19.45 19.70 19.20
368 VPD 17.3 15.1 16.2 16.6 0.4 2.47% 1,570 16.20 16.60 16.20
369 VPG 24.5 21.3 22.9 23 0.1 0.44% 174,060 22.90 23.10 22.80
370 VPH 4.5 3.9 4.2 4.3 0.1 2.15% 24,300 4.07 4.40 4.07
371 VPI 44.4 38.6 41.5 41.6 0.1 0.24% 321,830 334,000 41.50 41.75 41.40
372 VPS 13.6 11.9 12.8 12.8 0 0% 1,110 12.75 13.55 12.75
373 VRC 25.4 22.1 23.7 23.7 0 0% 535,410 5,890 23.60 23.70 23.50
374 VRE 37 32.2 34.6 35.2 0.6 1.73% 7,699,110 750,000 880,590 462,520 34.70 35.20 34.60
375 VSC 25.6 22.3 24.0 24.1 0.2 0.63% 50,240 2,300 9,960 24 24.25 23.90
376 VSH 23.1 20.1 21.6 22 0.5 2.09% 20,000 1,960 22 22.30 22
377 VSI 25.6 22.3 23.9 23.9 0 0% 0 23.90 23.90 23.90
378 VTB 14.1 12.3 13.2 12.8 -0.4 -3.03% 460 160 12.70 13.25 12.70
379 VTO 7.9 6.9 7.4 7.5 0.1 0.81% 150 7.48 7.48 7.48
380 YBM 4.8 4.2 4.5 4.3 -0.2 -5.08% 4,700 4.41 4.41 4.28
381 YEG 42.7 37.2 39.9 39.8 -0.1 -0.25% 9,090 4,300 39.90 39.90 39


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