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 17.9 15.6 16.8 16.4 -0.4 -2.09% 965,340 1,200 22,630 16.85 16.85 16.40
2 AAM 11.0 9.5 10.3 10.8 0.6 5.37% 10 10.80 10.80 10.80
3 ABT 38.7 33.7 36.2 36.2 0 0% 810 800 35.50 36.20 35.50
4 ACC 19.3 16.8 18 18 0 0% 0 18 18 18
5 ACL 12.3 10.7 11.5 11.9 0.4 3.48% 160 600,000 11.50 11.90 11.50
6 ADS 16.1 14.0 15 15.2 0.2 1% 9,350 15.30 15.30 15
7 AGF 4.6 4.0 4.3 4.0 -0.3 -6.81% 4,010 4 4 3.97
8 AGM 9.6 8.4 9 9 0 0% 3,600 3,600 9 9 9
9 AGR 4.3 3.7 4.0 4.0 0 0% 169,570 4.06 4.06 3.90
10 AMD 3.8 3.3 3.6 3.5 -0.0 -1.12% 551,890 1,950 3.60 3.64 3.50
11 ANV 16.6 14.5 15.5 16.3 0.8 5.16% 221,940 10,900 15 16.30 15
12 APC 33.2 28.9 31 31 0 0% 15,820 40 31 31.35 30.90
13 APG 5.7 5.0 5.3 5.0 -0.4 -6.94% 793,660 5.40 5.40 4.96
14 ASM 13.7 12 12.9 12.6 -0.3 -1.95% 1,615,870 5,260 12.80 12.85 12.35
15 ASP 7.3 6.4 6.9 6.9 0 0% 0 6.86 6.86 6.86
16 AST 69.5 60.5 65 64.3 -0.7 -1.08% 102,800 50,000 64.80 65 63
17 ATG 1.2 1.0 1.1 1.1 -0.0 -3.60% 80,930 280 1.12 1.14 1.07
18 BBC 77 67 72 71 -1 -1.39% 10 71 71 71
19 BCE 5.7 5 5.4 5.4 0.0 0.56% 230 5.40 5.40 5.40
20 BCG 5.8 5.0 5.4 5.4 0 0% 7,060 5.20 5.47 5.20
21 BFC 27.7 24.1 25.9 25.9 0 0% 2,280 10 26 26 25.85
22 BHN 88.8 77.2 83 83.2 0.2 0.24% 290 10 84.50 84.60 83.20
23 BIC 32.2 28 30.1 29.2 -0.9 -2.99% 3,860 1,100 3,860 30 30 28.55
24 BID 30.9 26.9 28.9 29.9 1.1 3.64% 4,423,770 150,000 709,610 477,690 28.60 29.90 28.50
25 BMC 13.5 11.8 12.7 12.7 0.1 0.40% 9,150 8,920 12.65 12.70 12.55
26 BMI 20.1 17.5 18.8 18.8 -0.1 -0.27% 21,540 17,430 18.80 18.80 18.55
27 BMP 58.1 50.5 54.3 53.5 -0.8 -1.47% 55,350 30 6,720 54.30 55.40 53.50
28 BRC 11.2 9.8 10.5 10.5 0 0% 0 10.50 10.50 10.50
29 BSI 12.9 11.3 12.1 12.1 0 0% 47,420 12.20 12.20 11.90
30 BTP 12.1 10.6 11.4 11.3 -0.1 -0.44% 6,320 1,000 11.20 11.30 11.20
31 BTT 38.8 33.8 36.3 34 -2.3 -6.21% 1,960 38.70 38.70 34
32 BVH 87.7 76.3 82 84.5 2.5 3.05% 195,740 128,130 31,470 82 84.50 82
33 BWE 18.4 16 17.2 17.3 0.1 0.58% 78,690 70,000 17.05 17.35 17.05
34 C32 27.9 24.3 26.1 26.3 0.3 0.96% 28,760 9,000 26.35 26.35 26
35 C47 11.2 9.7 10.5 11.2 0.7 6.70% 125,400 2,000 11.15 11.15 11
36 CAV 58.1 50.5 54.3 54.1 -0.2 -0.37% 8,750 54.30 55 54
37 CCI 16.1 14.0 15 15 0 0% 0 15 15 15
38 CCL 3.8 3.3 3.5 3.4 -0.1 -3.12% 75,640 3.42 3.58 3.42
39 CDC 16.6 14.5 15.6 15 -0.6 -3.54% 60 16.60 16.60 15
40 CEE 20.3 17.7 19 19.5 0.5 2.63% 49,090 19 19.65 19
41 CHP 25.4 22.1 23.7 23.8 0.1 0.21% 16,310 6,010 23.70 23.80 23.70
42 CIG 4.1 3.6 3.9 3.9 0 0% 100,460 3.82 3.92 3.82
43 CII 27.8 24.2 26 26 0 0% 168,410 37,670 24,420 25.80 26.10 25.60
44 CLC 36.0 31.3 33.6 33 -0.6 -1.79% 4,780 1,980 10 31.25 33.75 31.25
45 CLG 3.4 2.9 3.1 3 -0.1 -4.46% 1,510 3.01 3.13 3
46 CLL 31.6 27.5 29.5 27.7 -1.9 -6.27% 110 100 29.90 29.90 27.65
47 CLW 20.2 17.6 18.9 18.9 0 0% 20 10 17.90 18.90 17.90
48 CMG 23 20 21.5 22.1 0.6 2.79% 81,560 1,000 2,120 21.55 22.10 21.40
49 CMT 8.7 7.6 8.1 8.1 0 0% 2,960 1,460 1,460 8.09 8.13 8.08
50 CMV 22.5 19.6 21 19.6 -1.5 -6.90% 10 19.55 19.55 19.55
51 CMX 5.8 5.0 5.4 5.1 -0.3 -5.38% 500 5.10 5.10 5.10
52 CNG 28.6 24.9 26.7 26.8 0.1 0.37% 4,690 330,000 3,570 26.80 26.80 26.60
53 COM 59.3 51.7 55.5 55 -0.5 -0.90% 150 60 55 55.90 55
54 CSM 14.8 12.9 13.8 13.8 0 0% 420 14 14 13.80
55 CSV 38.9 33.9 36.4 36.5 0.1 0.14% 96,440 36 36.50 35.50
56 CTD 167.9 146.1 157 157 0 0% 108,380 50,000 101,900 85,870 157.80 158.60 156.90
57 CTF 23.5 20.5 22 21.8 -0.2 -0.91% 1,580 21.60 21.80 20.50
58 CTG 25.7 22.4 24.1 24.3 0.2 0.83% 4,512,160 381,000 381,400 381,000 23.90 24.30 23.80
59 CTI 30.5 26.6 28.5 28.5 0 0% 245,790 28.50 28.80 27.90
60 CTS 12.4 10.8 11.6 11.2 -0.4 -3.45% 66,730 11.50 11.60 11.20
61 CVT 26.9 23.4 25.1 25.2 0.1 0.40% 164,540 5,000 5,000 25.05 25.50 24.90
62 D2D 71.6 62.4 67 67.3 0.3 0.45% 18,200 9,700 66 67.30 66
63 DAG 8.3 7.3 7.8 7.7 -0.1 -1.16% 42,000 7.90 7.90 7.65
64 DAH 6.4 5.6 6.0 6.0 0 0% 118,720 5.98 5.99 5.94
65 DAT 17.3 15.1 16.2 17.3 1.1 6.81% 20 15.05 17.25 15.05
66 DBD 43 37.4 40.2 40.2 -0.1 -0.12% 16,430 40.20 40.50 40
67 DCL 15.2 13.3 14.2 14.6 0.4 2.82% 48,300 14 14.60 13.70
68 DCM 11.7 10.2 10.9 11 0.1 0.92% 623,100 200 200 10.90 11.10 10.80
69 DGW 25.8 22.5 24.1 24.7 0.6 2.49% 618,270 400 24 24.70 23.50
70 DHA 29.9 26.0 27.9 27.9 0 0% 9,280 28.45 28.45 27.70
71 DHC 41.7 36.3 39 39 0 0% 8,510 3,000 38.10 39 38
72 DHG 107.4 93.4 100.4 102.5 2.1 2.09% 270,210 9,140 41,080 101 102.70 100.10
73 DHM 2.7 2.4 2.5 2.5 0 0% 73,060 2.63 2.63 2.49
74 DIC 5.2 4.5 4.9 4.8 -0.1 -1.85% 3,000 4.78 4.82 4.68
75 DIG 17.8 15.5 16.6 16.5 -0.2 -0.90% 1,224,940 49,500 4,700 16.65 16.70 16.35
76 DLG 2.8 2.4 2.6 2.6 -0.0 -0.77% 973,280 2.60 2.62 2.56
77 DMC 94.1 81.9 88 89 1 1.14% 10 89 89 89
78 DPG 43.7 38.0 40.8 40.5 -0.3 -0.74% 24,230 41.60 41.60 39.90
79 DPM 19.4 16.9 18.1 17.8 -0.3 -1.66% 507,800 570 18.10 18.20 17.60
80 DPR 39.4 34.3 36.8 36.6 -0.2 -0.54% 14,990 1,980 36.50 37.40 36.50
81 DQC 31.1 27.1 29.1 28.8 -0.4 -1.20% 33,540 400 2,030 28.50 29.10 28
82 DRC 25.1 21.9 23.5 23 -0.5 -1.92% 112,410 600 23.45 23.45 23
83 DRH 15.3 13.3 14.3 14.3 -0.1 -0.35% 368,640 14.05 14.35 13.80
84 DRL 56.1 48.9 52.5 56 3.5 6.67% 10 56 56 56
85 DSN 57.4 50.0 53.7 53.3 -0.4 -0.74% 7,760 3,000 2,000 53.70 53.70 53.30
86 DTA 7.4 6.5 6.9 6.5 -0.4 -6.34% 110 6.50 6.50 6.50
87 DTL 45 39.2 42.1 42.1 0 0% 1,000 42.10 42.10 42.10
88 DTT 11.4 9.9 10.7 9.9 -0.7 -6.95% 4,810 9.91 11.30 9.91
89 DVP 51.8 45.2 48.5 48.5 0 0% 510 510 49 49 48.50
90 DXG 29.1 25.3 27.2 27.3 0.1 0.37% 1,836,610 99,500 26,290 27.20 27.35 26.70
91 DXV 3.9 3.4 3.7 3.7 0 0% 0 3.65 3.65 3.65
92 E1VFVN30 16.6 14.5 15.6 15.6 0 0% 29,070 212,200 15.50 15.55 15.41
93 EIB 15.0 13.1 14 14 0 0% 51,790 560,000 2,120 14 14 13.80
94 ELC 9.7 8.4 9.0 9.2 0.2 1.77% 91,330 12,600 23,000 9.02 9.20 9.02
95 EMC 12.5 10.9 11.7 11 -0.7 -5.58% 20 12 12 11
96 EVE 16.6 14.5 15.5 15.5 0 0% 60,590 248,000 10 15.70 15.80 15.40
97 EVG 4.5 3.9 4.2 4.2 -0.1 -1.89% 296,700 4.24 4.24 4.07
98 FCM 6.5 5.6 6.0 6.0 0 0% 18,820 5.85 6.04 5.70
99 FCN 16.5 14.4 15.4 15.4 -0.1 -0.32% 178,740 15.40 15.60 15.25
100 FDC 17.6 15.3 16.5 16.5 0 0% 0 16.45 16.45 16.45
101 FIT 4.4 3.8 4.1 4.1 -0.0 -0.49% 368,750 100,000 10,500 4.12 4.18 4.10
102 FLC 6.5 5.7 6.1 6.1 -0.0 -0.16% 9,700,340 70,230 13,610 6.08 6.12 5.95
103 FMC 23.5 20.5 22 21.7 -0.3 -1.36% 142,760 8,350 50 22.15 22.15 21.55
104 FPT 45.8 39.9 42.8 43.1 0.3 0.70% 797,270 42.80 43.45 42.70
105 FRT 77 67 72 72 0 0% 860 700 71 72 71
106 FTM 16.0 14.0 15.0 15.0 0 0% 1,227,320 15 15 14.90
107 FTS 14 12.2 13.1 13.1 0 0% 48,590 13.15 13.15 13
108 FUCTVGF1 13.2 11.5 12.3 12.3 0 0% 0 12.30 12.30 12.30
109 FUCVREIT 10.2 8.8 9.5 9.5 0 0% 0 9.50 9.50 9.50
110 FUESSV50 14.0 12.2 13.1 13 -0.1 -0.76% 5,190 13 13.10 13
111 GAS 105 91.4 98.2 98.7 0.5 0.51% 571,920 279,450 148,100 98.20 98.80 97.20
112 GDT 46 40 43 42 -1 -2.33% 24,560 40 42.80 42.80 42
113 GEX 37.8 32.9 35.3 35.4 0.1 0.28% 2,446,530 1,050,000 104,500 47,300 35.20 35.40 34.90
114 GIL 49.2 42.8 46 47.2 1.2 2.61% 63,760 700 25,000 46.20 47.20 46.20
115 GMC 30.0 26.1 28 27 -1 -3.57% 100 30 28.45 28.45 27
116 GMD 28.1 24.5 26.3 26.1 -0.2 -0.76% 541,100 26.30 26.40 25.85
117 GSP 14.3 12.5 13.4 13.4 0 0% 9,330 340 3,250 13.40 13.75 13
118 GTA 15.0 13.1 14 13.9 -0.2 -1.07% 340 140 13.10 13.85 13.10
119 GTN 12.3 10.7 11.5 11.9 0.4 3.48% 2,788,230 29,600 11.35 11.95 11.30
120 HAG 8.0 6.9 7.4 7.5 0.1 1.35% 37,972,830 29,000 321,670 2,948,320 7.95 7.95 6.96
121 HAH 14.1 12.3 13.2 12.8 -0.4 -2.66% 212,290 8,880 162,500 13.15 13.15 12.80
122 HAI 3.7 3.2 3.5 3.4 -0.1 -1.44% 1,424,820 30,000 3.47 3.48 3.40
123 HAP 4 3.5 3.7 3.6 -0.1 -2.94% 20,440 3.74 3.75 3.60
124 HAR 5.6 4.9 5.3 5.3 0 0% 63,270 50,000 5.26 5.35 5.24
125 HAS 8.6 7.5 8.0 8.5 0.5 5.99% 3,220 8.58 8.58 8.50
126 HAX 16.4 14.3 15.3 15.2 -0.1 -0.65% 82,710 15.20 15.40 15.20
127 HBC 24.1 21.0 22.5 22.6 0.1 0.22% 1,379,850 300,000 10,110 13,680 22.40 22.80 22.15
128 HCD 12.6 11.0 11.8 11.9 0.2 1.28% 2,202,020 10.95 12 10.95
129 HCM 60.5 52.7 56.6 59.7 3.1 5.48% 351,290 76,900 5,100 57.30 60.50 56.70
130 HDB 38.9 33.9 36.4 37.1 0.7 1.92% 2,193,310 400,000 1,569,830 1,106,330 36.40 37.10 36.20
131 HDC 14.4 12.6 13.5 13.3 -0.2 -1.12% 134,420 990 13.15 13.45 13.10
132 HDG 31 27 29 28.6 -0.4 -1.38% 112,870 33,000 29 29 28.60
133 HHS 4.4 3.9 4.2 4.1 -0.1 -2.41% 1,388,470 4.15 4.15 4
134 HID 3.0 2.6 2.8 2.7 -0.1 -2.54% 65,200 25,000 2.76 2.76 2.69
135 HII 18.6 16.2 17.4 17.3 -0.1 -0.29% 435,100 2,000 17.20 17.40 16.90
136 HLG 10.5 9.1 9.8 9.8 0 0% 0 9.78 9.78 9.78
137 HMC 15.0 13.1 14 13.8 -0.2 -1.43% 90 13.80 13.80 13.80
138 HNG 16.6 14.5 15.5 15.2 -0.3 -1.94% 7,947,920 310,000 15.50 15.50 14.45
139 HOT 29.9 26.0 27.9 29 1.1 3.94% 500 29 29 29
140 HPG 39.1 34 36.6 37 0.5 1.23% 4,206,330 766,030 1,589,240 1,010,600 36.45 37.10 36.45
141 HPX 29.0 25.3 27.1 27.1 -0.1 -0.18% 278,970 27.10 27.15 26.95
142 HQC 2.1 1.8 1.9 2.0 0.0 0.52% 2,402,730 1.94 1.95 1.91
143 HRC 36.6 31.9 34.2 34.2 0 0% 70 35 35 34.20
144 HSG 11.1 9.6 10.4 10.4 0 0% 1,755,540 109,010 29,180 10.35 10.45 10.25
145 HSL 22.8 19.9 21.3 21.2 -0.1 -0.47% 91,060 21.30 21.45 21.10
146 HT1 12.5 10.9 11.7 11.8 0.2 1.29% 102,850 8,800 37,000 11.85 11.85 11.65
147 HTI 12.9 11.3 12.1 12.0 -0.1 -0.83% 15,110 12 12 11.95
148 HTL 22.4 19.5 21.0 19.6 -1.4 -6.68% 110 10 20.95 21 19.55
149 HTT 3.3 2.8 3.0 2.8 -0.2 -6.91% 916,840 3.18 3.18 2.83
150 HTV 17.9 15.6 16.7 16.7 0 0% 30 30 16.70 16.70 16.70
151 HU1 11.7 10.2 11.0 10.2 -0.8 -6.85% 4,800 10.20 10.20 10.20
152 HU3 10.1 8.8 9.4 9.8 0.4 4.26% 1,170 9.30 9.80 9.30
153 HVG 3.8 3.3 3.5 3.5 0 0% 78,820 4,000 3.50 3.55 3.45
154 HVX 4.4 3.8 4.1 4.1 0 0% 0 4.10 4.10 4.10
155 IBC 26.3 22.9 24.6 24.9 0.3 1.02% 202,200 24.50 25 24.50
156 ICF 2.0 1.7 1.8 1.7 -0.1 -6.52% 820 1.72 1.72 1.72
157 IDI 12.5 10.9 11.7 11.6 -0.1 -0.43% 1,560,940 11.60 11.65 11.25
158 IJC 8.9 7.7 8.3 8.3 0.0 0.48% 108,030 7,090 8.35 8.37 8.28
159 IMP 55.4 48.2 51.8 51.1 -0.7 -1.35% 4,930 250 52.80 52.80 51.10
160 ITA 2.9 2.5 2.7 2.6 -0.0 -1.49% 1,371,740 3,471,110 2.65 2.71 2.62
161 ITC 14.1 12.3 13.2 13.3 0.1 0.76% 6,350 12.30 13.30 12.30
162 ITD 12.4 10.8 11.6 11.9 0.3 2.16% 31,750 2,000 11.55 12.40 11.55
163 JVC 3.3 2.9 3.1 3.0 -0.1 -1.62% 234,910 3.08 3.08 2.90
164 KAC 20.0 17.4 18.7 18.7 0 0% 0 18.65 18.65 18.65
165 KBC 12.7 11.1 11.9 12 0.2 1.27% 1,570,590 57,300 46,490 11.85 12 11.80
166 KDC 35.6 31 33.3 33.6 0.3 0.90% 35,380 3,400 90 33.45 33.60 32.80
167 KDH 31.8 27.7 29.7 29.7 0 0% 179,130 104,000 29.70 29.70 29.40
168 KHP 10.9 9.4 10.2 10.2 0 0% 2,200 1,720 10.25 10.30 10.15
169 KMR 3.7 3.2 3.5 3.4 -0.1 -1.45% 65,700 590 3.41 3.44 3.32
170 KPF 30.9 26.9 28.9 29 0.1 0.35% 3,430 27.30 29 27.20
171 KSB 32.4 28.2 30.3 30.4 0.1 0.33% 117,180 22,000 29.85 30.35 29.75
172 KSH 1.9 1.7 1.8 1.8 -0.0 -1.10% 55,200 1.82 1.82 1.80
173 L10 20.3 17.7 19 19.1 0.1 0.53% 4,860 19 20.20 19
174 LAF 6.7 5.8 6.3 6.6 0.4 5.60% 2,770 6.25 6.60 6.20
175 LBM 33.2 28.9 31 31 0 0% 3,070 180 32.50 32.50 29.50
176 LCG 10.3 8.9 9.6 9.6 0 0% 19,880 9.59 9.60 9.35
177 LCM 0 0 0.8 0.7 -0.0 -2.63% 13,220 0.75 0.75 0.74
178 LDG 15.5 13.5 14.5 14 -0.5 -3.45% 1,570,820 500,000 14.50 14.65 13.75
179 LEC 19.8 17.3 18.6 19 0.5 2.43% 1,480 18.50 19 18.50
180 LGC 28.9 25.2 27 27 0 0% 10 27 27 27
181 LGL 7.1 6.1 6.6 6.7 0.1 1.36% 15,640 6.74 6.74 6.60
182 LHG 20.2 17.6 18.9 18.9 0.1 0.27% 116,970 2,010 100 19 19 18.75
183 LIX 43.3 37.7 40.5 40.3 -0.2 -0.49% 14,600 4,470 40.50 40.50 40.30
184 LM8 28.2 24.6 26.4 26.8 0.4 1.52% 5,450 27.85 28.15 26.30
185 LSS 7.1 6.2 6.7 6.7 0.0 0.30% 533,310 468,610 6.67 7.13 6.67
186 MBB 24.8 21.6 23.2 23.3 0.1 0.43% 4,502,690 23.10 23.25 22.90
187 MCG 3.2 2.8 3 3 0 0% 35,110 3.15 3.21 3
188 MCP 26.8 23.3 25 24 -1 -4% 40 23.25 26 23.25
189 MDG 12.9 11.3 12.1 12.4 0.3 2.48% 50 12.40 12.40 12.40
190 MHC 4.9 4.2 4.5 4.4 -0.1 -3.08% 16,340 20 4.54 4.54 4.40
191 MSN 96.1 83.7 89.9 89 -0.9 -1% 886,180 308,000 447,920 327,360 88.70 89.50 87.80
192 MWG 122.4 106.4 114.4 115.4 1 0.87% 684,860 114.40 115.90 113.90
193 NAF 11.8 10.3 11 11 0 0% 50,250 11.10 11.20 10.80
194 NAV 5.6 4.8 5.2 5.2 0 0% 1,040 1,040 5.20 5.20 5.20
195 NBB 20.9 18.2 19.5 19.3 -0.2 -1.03% 2,750 18.90 19.30 18.90
196 NCT 88.7 77.1 82.9 83 0.1 0.12% 990 20 110 82.90 83 82
197 NKG 14.4 12.6 13.5 13.5 0 0% 143,240 13.50 13.60 13.40
198 NLG 31.7 27.6 29.7 29.2 -0.5 -1.69% 163,400 1,000 29.50 29.75 29.10
199 NNC 57.7 50.3 54 55 1 1.85% 29,010 10 15,010 56 57 54
200 NSC 118.2 102.8 110.5 112.5 2 1.81% 140 110 111.40 115 110
201 NT2 28.9 25.2 27 27 0 0% 82,360 3,330 21,670 27 27 26.70
202 NTL 10.3 8.9 9.6 9.8 0.2 2.19% 130,040 9.72 9.88 9.55
203 NVL 67.4 58.6 63 65 2 3.17% 833,000 1,339,680 320,180 404,580 63 65 63
204 NVT 5.6 4.8 5.2 5.2 0 0% 10 5.19 5.19 5.19
205 OGC 2.1 1.9 2 2.0 0.0 1% 1,098,570 30 2 2.03 1.99
206 OPC 50.2 43.8 47 48.5 1.5 3.19% 10 48.50 48.50 48.50
207 PAC 41.7 36.3 39 38.9 -0.1 -0.26% 26,660 10,000 38.10 38.95 38
208 PAN 61.9 53.9 57.9 57.8 -0.1 -0.17% 15,240 2,000 57.90 58 56.40
209 PC1 28.7 25.0 26.8 26.5 -0.3 -1.12% 65,020 59,180 28 28 25.50
210 PDN 74.9 65.1 70 66.2 -3.8 -5.43% 2,070 70 70 66.20
211 PDR 27 23.5 25.3 25 -0.3 -0.99% 657,530 20,390 25.30 25.50 25
212 PET 9.7 8.4 9.0 9.0 0.0 0.11% 134,290 5,080 9.09 9.09 8.99
213 PGC 15.2 13.3 14.2 14.4 0.2 1.41% 550 510 14.50 15 14.40
214 PGD 40.1 34.9 37.5 37.5 0 0% 500 37.50 37.50 37.50
215 PGI 19.3 16.8 18 18.0 -0.1 -0.28% 370 18 18 17.10
216 PHC 19.3 15.9 17.6 17.3 -0.3 -1.70% 265,120 17.10 17.60 17.10
217 PHR 25.3 22.0 23.6 24 0.4 1.69% 216,480 23.80 24.10 23.70
218 PIT 8.0 7.0 7.5 8 0.5 6.67% 190 8 8 7.90
219 PJT 13.1 11.4 12.2 12.1 -0.1 -0.82% 260 50 12.60 12.60 12.10
220 PLP 14.2 12.4 13.3 13.8 0.5 3.38% 45,030 80 13.30 13.85 13.30
221 PLX 67.3 58.5 62.9 63.9 1 1.59% 665,110 13,800 28,740 62.90 63.90 62.10
222 PME 74.3 64.7 69.5 70.5 1 1.44% 12,740 70.80 70.80 69.30
223 PMG 20.9 18.2 19.6 19.6 0 0% 370,460 500 19.55 19.70 19.55
224 PNC 15.5 13.5 14.5 14 -0.5 -3.45% 6,480 13.50 14 13.50
225 PNJ 102.7 89.3 96 96 0 0% 440,650 95.80 97.60 95.50
226 POM 15.6 13.6 14.6 14.6 0 0% 8,910 14.50 14.60 14.50
227 PPC 19.4 16.9 18.2 18.1 -0.1 -0.28% 138,760 15,610 18.30 18.30 18
228 PPI 1.2 1.0 1.1 1.1 -0.0 -0.91% 21,230 1.08 1.10 1.08
229 PTB 63.1 54.9 59 57.5 -1.5 -2.54% 56,730 20 300 59 59 56.60
230 PTC 6.6 5.8 6.2 6 -0.2 -3.23% 18,000 6 6 5.90
231 PTL 3.0 2.6 2.8 2.9 0.1 3.55% 1,030 2.66 2.92 2.66
232 PVD 16.6 14.5 15.5 16.4 0.9 5.48% 3,795,520 6,810 275,590 15.50 16.35 15.45
233 PVT 18.4 16 17.2 17.5 0.3 1.74% 163,590 36,520 26,000 17.40 17.50 17.15
234 PXI 2.9 2.5 2.7 2.7 0 0% 6,030 5,000 2.55 2.69 2.55
235 PXS 6.4 5.6 6 6.2 0.2 3.17% 271,490 6 6.24 5.91
236 PXT 2.1 1.8 2.0 2 0.0 2.04% 3,040 2.05 2.05 2
237 QBS 5.4 4.7 5.0 5 -0.0 -0.40% 294,940 5.02 5.02 4.89
238 QCG 9.5 8.3 8.9 8.5 -0.4 -4.39% 887,120 3,000 8.89 8.90 8.50
239 RAL 97.3 84.7 91 91 0 0% 170 91.50 91.50 91
240 RDP 13.7 12.0 12.8 13.1 0.3 2.34% 10 13.10 13.10 13.10
241 REE 36.3 31.6 33.9 34.1 0.2 0.44% 202,140 33.60 34.35 33.55
242 RIC 7.5 6.5 7.0 7.0 0 0% 0 6.98 6.98 6.98
243 ROS 43.9 38.2 41 41.5 0.5 1.22% 845,080 120 27,190 40 41.75 40
244 S4A 30.0 26.1 28 28 0 0% 1,010 28.20 28.20 28
245 SAB 222.5 193.5 208 209 1 0.48% 79,050 54,530 1,880 208 209.50 204
246 SAM 7.4 6.4 6.9 6.9 -0.0 -0.29% 104,430 6.96 6.96 6.88
247 SAV 10.0 8.7 9.3 9.2 -0.1 -1.08% 2,100 8.66 9.20 8.66
248 SBA 16.0 14.0 15.0 14.7 -0.3 -1.67% 31,510 14.70 14.70 14.40
249 SBT 17.1 14.9 16 16.2 0.2 1.25% 2,264,420 69,650 41,760 16 16.20 15.80
250 SBV 29.6 25.8 27.7 27.6 -0.1 -0.36% 10 27.60 27.60 27.60
251 SC5 30.8 26.8 28.8 27 -1.8 -6.25% 30 27 27 27
252 SCD 25.3 22 23.7 24.3 0.6 2.54% 4,000 23.60 24.25 23.60
253 SCR 9.4 8.2 8.8 9.0 0.2 2.15% 2,332,300 8.89 9.10 8.81
254 SCS 181.9 158.1 170 171.5 1.5 0.88% 6,630 56,620 1,150 170 171.50 170
255 SFC 24.8 21.6 23.2 23.5 0.3 1.29% 10,060 23.45 23.50 23.45
256 SFG 12.6 11 11.8 11.8 0 0% 10,300 11.90 11.90 11.60
257 SFI 28.9 25.2 27.1 28.6 1.6 5.73% 420 230 80 27.05 28.60 27.05
258 SGN 149.8 130.2 140 142 2 1.43% 610 180 142 142 142
259 SGR 24.6 21.4 23 22.5 -0.5 -2.17% 1,650 21.40 22.50 21.40
260 SGT 5.6 4.9 5.3 5.3 0 0% 0 5.25 5.25 5.25
261 SHA 7.0 6.1 6.6 6.5 -0.1 -0.91% 2,000 6.35 6.50 6.35
262 SHI 6.4 5.6 6 6 0 0% 196,380 6 6 5.93
263 SHP 24.6 21.4 23 21.8 -1.2 -5.22% 30,000 21.80 21.80 21.80
264 SII 26.2 22.8 24.5 24.5 0 0% 0 24.50 24.50 24.50
265 SJD 26.8 23.3 25.1 25.1 0.1 0.20% 29,930 5,670 25.10 25.15 25.05
266 SJF 25.7 22.4 24 25.1 1.1 4.58% 610,810 24.10 25.10 23.60
267 SJS 21.8 19 20.4 20.3 -0.1 -0.49% 5,420 300 19.80 20.30 19.80
268 SKG 22.1 19.3 20.7 20.9 0.2 0.97% 165,780 48,690 20.70 21 20.50
269 SMA 14.4 12.6 13.5 13.5 0 0% 6,520 13.50 13.50 13.10
270 SMB 34.8 30.3 34 32.5 -1.5 -4.41% 10,680 1,430 33 33 32.20
271 SMC 19.2 16.7 18.0 18 0.1 0.28% 20,030 17.95 18 17.90
272 SPM 14.1 12.3 13.2 13.2 0 0% 0 13.20 13.20 13.20
273 SRC 13.7 12.0 12.8 12.3 -0.5 -3.91% 3,440 12.30 12.90 12.30
274 SRF 15.5 13.5 14.5 15.1 0.6 4.14% 2,140 20,092 15.20 15.20 13.55
275 SSC 72.7 63.3 68 69 1 1.47% 10 69 69 69
276 SSI 31.7 27.6 29.6 30.3 0.7 2.36% 3,668,530 576,590 136,890 29.60 30.35 29.45
277 ST8 18.6 16.2 17.4 16.5 -0.9 -5.17% 680 16.50 16.50 16.50
278 STB 12.1 10.6 11.3 11.3 -0.1 -0.44% 3,197,060 117,670 84,510 11.25 11.35 11.20
279 STG 20.2 17.6 18.9 18.9 0 0% 5,610 10 18.75 18.85 18.70
280 STK 15.4 13.4 14.4 14 -0.4 -2.78% 71,310 8,000 63,350 14.40 14.40 13.90
281 SVC 48 41.8 44.9 44.9 0 0% 250 44 44.90 44
282 SVI 44.9 39.1 42 42.4 0.4 0.95% 10 42.40 42.40 42.40
283 SVT 6.9 6.0 6.5 6.5 0 0% 0 6.49 6.49 6.49
284 SZL 33.6 29.3 31.4 31.3 -0.1 -0.32% 4,280 530 4,000 31.35 31.40 30.20
285 TAC 44.4 38.6 41.5 40 -1.5 -3.50% 1,030 41.20 41.20 40
286 TBC 26.5 23.1 24.8 25.0 0.2 0.60% 1,010 24.80 25 24.80
287 TCB 29.3 25.5 27.4 27.2 -0.2 -0.73% 2,362,660 430,921 430,921 430,921 27.40 27.70 26.40
288 TCD 15.3 13.3 14.3 13.8 -0.5 -3.50% 200 13.50 13.85 13.50
289 TCH 30.4 26.5 28.5 28.8 0.4 1.23% 1,096,960 26,990 28.45 28.90 28.40
290 TCL 25.9 22.6 24.2 24.5 0.3 1.24% 540 30 25.20 25.20 24.10
291 TCM 21.5 18.7 20.1 20.2 0.1 0.25% 207,940 14,280 2,000 20 20.20 19.85
292 TCO 14.9 13 14.0 14.0 0 0% 0 13.95 13.95 13.95
293 TCR 2.9 2.5 2.7 2.6 -0.1 -5.20% 1,530 2.51 2.68 2.51
294 TCT 67.1 58.5 62.8 62 -0.8 -1.27% 8,400 7,140 60.90 62.10 60
295 TDC 9.1 7.9 8.5 8.5 0.0 0.47% 43,600 8.50 8.55 8.47
296 TDG 9.1 7.9 8.5 7.9 -0.6 -6.96% 299,140 1,020 12,000 8.56 8.56 7.89
297 TDH 12.3 10.7 11.5 11.5 0 0% 258,000 1,250 11.45 11.55 11.35
298 TDW 25.3 22.0 23.6 24 0.4 1.69% 30 10 22.30 24 22.30
299 TEG 7.4 6.4 6.9 7.3 0.4 5.80% 5,500 6.90 7.30 6.90
300 TGG 23.6 20.6 22.1 23.6 1.5 6.79% 307,180 1,020 23.10 23.60 23.10
301 THG 28.2 24.6 26.4 26.5 0.1 0.38% 4,330 26.50 26.50 26.50
302 THI 40.8 35.5 38.2 39 0.9 2.23% 96,620 39.90 40.25 39
303 TIE 6.8 6.0 6.4 6.2 -0.2 -3.28% 1,030 10 5.96 6.19 5.96
304 TIP 15.0 13.1 14 14.5 0.5 3.57% 10 14.50 14.50 14.50
305 TIX 40.1 34.9 37.5 35 -2.5 -6.67% 10 35 35 35
306 TLD 7.6 6.6 7.1 7.0 -0.1 -1.27% 139,440 7.04 7.15 7.01
307 TLG 99.8 86.8 93.3 92.4 -0.9 -0.96% 890 60 93 93 90
308 TLH 7.9 6.8 7.3 7.2 -0.1 -1.63% 117,550 25,000 7.30 7.30 7.21
309 TMP 33.7 29.3 31.5 32.3 0.8 2.54% 4,770 460 40 32 33 32
310 TMS 29.4 25.6 27.5 27.5 0 0% 17,430 5,000 12,430 29 29 27.50
311 TMT 5.8 5.0 5.4 5.8 0.4 6.85% 39,010 29,300 5.40 5.77 5.40
312 TNA 32.8 28.6 30.7 31 0.3 0.98% 8,840 20 30.30 31 30.30
313 TNC 12.9 11.3 12.1 12.6 0.5 4.13% 30 12 12.60 12
314 TNI 11.9 10.4 11.1 11.2 0.1 0.90% 350,640 11.25 11.30 10.95
315 TNT 1.6 1.4 1.5 1.5 -0.0 -1.30% 72,190 1.53 1.54 1.52
316 TPB 27.2 23.7 25.4 25.6 0.2 0.59% 332,110 25.45 25.70 25.10
317 TPC 12.8 11.2 12 11.6 -0.4 -3.33% 4,010 11.60 11.60 11.60
318 TRA 76.2 66.4 71.3 71.2 -0.1 -0.14% 11,470 1,000 7,860 71.50 71.50 70.60
319 TRC 24.6 21.4 23.0 22.7 -0.3 -1.31% 510 500 22.95 22.95 22.65
320 TS4 5.6 4.9 5.2 5.0 -0.3 -5.35% 25,460 5.23 5.23 4.95
321 TSC 1.9 1.7 1.8 1.8 -0.0 -1.69% 168,130 1.79 1.79 1.73
322 TTB 0 0 23.4 23.4 0 0% 0 0 0 0
323 TTF 2.9 2.5 2.7 2.5 -0.2 -6.69% 3,838,840 2.69 2.75 2.51
324 TVB 28.5 24.8 26.6 26.9 0.3 1.13% 74,880 26.40 27.30 26.40
325 TVS 14.4 12.6 13.5 13.3 -0.2 -1.49% 10,000 10,000 13.40 13.50 13.25
326 TVT 21.3 18.6 20.0 19.9 -0.1 -0.25% 4,210 20 20.10 19.25
327 TYA 11.3 9.9 10.6 10.7 0.1 0.94% 20,680 20,340 17,300 10.75 10.75 10.60
328 UDC 3.1 2.7 2.9 3.1 0.2 6.19% 14,010 3.05 3.10 3.05
329 UIC 27.8 24.2 26 26.3 0.3 1.15% 7,560 5,560 7,000 25.95 26.30 25.10
330 VAF 10.7 9.3 10 10.5 0.5 4.50% 10 10.45 10.45 10.45
331 VCB 65.5 57.1 61.3 63.5 2.2 3.59% 3,849,630 300,000 1,229,830 645,840 61 63.50 61
332 VCF 175 152.2 163.6 169 5.4 3.30% 60 169.90 169.90 169
333 VCI 59.9 52.1 56 56.5 0.5 0.89% 218,220 100,000 156,440 210,970 56 57.50 55.70
334 VDP 33.6 29.3 31.4 33 1.6 5.10% 2,100 31.80 33 31.70
335 VDS 8.7 7.5 8.1 8.1 0.0 0.12% 1,260 8.18 8.18 7.90
336 VFG 40.1 34.9 37.5 37 -0.5 -1.20% 10 37 37 37
337 VHC 73.8 64.2 69 69.1 0.1 0.14% 101,580 400 69 69.60 67.50
338 VHG 1.2 1.1 1.2 1.1 -0.0 -1.72% 77,070 1.16 1.16 1.13
339 VHM 116.3 101.1 108.7 106.9 -1.8 -1.66% 120,470 300,000 303,240 403,020 109 109 106
340 VIC 111.4 97 104.2 104.2 0 0% 1,885,210 175,820 812,750 104 105.80 101
341 VID 6.8 5.9 6.3 6.5 0.1 2.06% 3,130 6.30 6.45 6.30
342 VIP 7.8 6.8 7.3 7.2 -0.1 -1.23% 16,330 15,310 7.20 7.20 6.78
343 VIS 30.1 26.2 28.1 28.3 0.2 0.71% 2,730 28.30 28.30 28.30
344 VJC 160.7 139.7 150.2 152.4 2.2 1.46% 640,740 89,490 140,380 94,970 150.20 152.50 149
345 VMD 20.9 18.2 19.6 18.2 -1.4 -6.91% 40 19.55 19.55 18.20
346 VND 21.0 18.3 19.6 20.5 0.9 4.59% 1,505,880 416,390 24,700 19.40 20.50 19.30
347 VNE 6.7 5.9 6.3 6.2 -0.0 -0.64% 76,880 6.22 6.33 6.21
348 VNG 18.1 15.8 16.9 17.3 0.4 2.07% 522,460 2,810 16.95 17.25 16.50
349 VNL 17.7 15.4 16.5 16.5 0 0% 2,000 700 16.50 16.50 16.50
350 VNM 167.9 146.1 157 157.2 0.2 0.13% 908,450 40,250 586,940 157 157.80 156
351 VNS 16.4 14.3 15.3 15.2 -0.1 -0.65% 63,700 15.15 15.45 14.50
352 VOS 1.6 1.4 1.5 1.5 -0.0 -1.31% 115,580 1.53 1.53 1.51
353 VPB 28.8 25.1 26.9 26.8 -0.1 -0.37% 2,429,990 181,884 161,815 161,815 26.90 26.95 26.40
354 VPD 16.6 14.5 15.5 15.6 0.1 0.65% 9,020 113,015 15.40 15.85 15.40
355 VPG 18.2 15.9 17 17 0 0% 107,150 16.50 17.50 16.10
356 VPH 8.3 7.2 7.8 7.6 -0.2 -2.45% 11,120 7.55 7.75 7.51
357 VPI 43.8 38.1 40.9 41 0.1 0.24% 176,490 200,000 40.90 41.20 40.75
358 VPK 5.0 4.4 4.7 4.6 -0.1 -1.50% 3,590 4.60 4.65 4.60
359 VPS 15.6 13.6 14.6 14.5 -0.1 -0.34% 1,020 13.55 14.50 13.55
360 VRC 22 19.2 20.6 21.1 0.5 2.43% 761,350 295,890 20.60 21.30 20.50
361 VRE 43.9 38.2 41 40.2 -0.8 -1.95% 1,402,470 165,230 428,720 927,020 40.85 41.20 39.95
362 VSC 43.1 37.5 40.3 40 -0.3 -0.74% 69,860 2,310 41 41 39.60
363 VSH 18.9 16.5 17.7 17.8 0.2 0.85% 44,280 17.50 17.80 17.50
364 VSI 29.4 25.6 27.5 27.8 0.3 1.09% 20,380 28.20 28.20 27.80
365 VTB 16.6 14.5 15.5 15.8 0.3 1.94% 60 30 15.80 15.80 15
366 VTO 8.0 7.0 7.5 7.4 -0.1 -0.93% 39,440 3,540 7.58 7.58 7.41
367 YEG 210.7 183.3 197 195 -2 -1.02% 3,080 195 198.80 195


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