Mã CK  

Đăng nhập     Đăng ký     Cảnh Báo
    0 cp68     Cảnh Báo
Liên Hệ     SmartPhone       ENGLISH

THÔNG TIN ĐĂNG NHẬP
* Email hoặc điện thoại:
* Mật khẩu:

Đăng nhập   Tạo tài khoản   Quên mật khẩu

> Không Đăng nhập được nhấn vào đây!!!
Thống Kê Nâng Cao Kế Hoạch Kinh Doanh Giá Sổ Sách Đáy Cổ Phiếu Đột Biến Khối Lượng Tương Quan Giữa Khối Lượng và Giá Biểu Đồ Phân Hóa Giá Giao dịch nước ngoài
Danh Sách Công Ty Niêm Yết Chỉ Số Tài Chính Cơ Bản Sức Mạnh Chỉ Số Cơ Bản SO SÁNH BÁO CÁO TÀI CHÍNH Cơ Cấu Cổ Đông Giao Dịch Nội Bộ Lịch Sự Kiện Sự Kiện Đặc Biệt
Quy Mô Thị Trường Chỉ Số Thị Trường Chỉ Số Ngành Dữ Liệu Hàng Ngày
Lọc Các Chỉ Số Tài Chính Cơ Bản Sức Mạnh Chỉ Số Tài Chính Lọc Tín Hiệu Biểu Đồ
Tín Hiệu Biểu Đồ Biểu Đồ Giá BIỂU ĐỒ TUẦN Swings Trading
Nhóm Ngành Và Các Chỉ Số Cơ Bản Báo Cáo Tài Chính Theo Nhóm Ngành Tăng Trưởng Tài Chính Ngành
Tin Chứng khoán Tin Kinh tế Tin Tài chính Ngân hàng Tin Doanh nghiệp Tin Bất động sản Tin Tài chính Thế giới Tin Doanh nhân Tin Vàng Tin Hàng hóa Tin tiền tệ
Các Chỉ Số Chứng Khoán Các Tín Hiệu Biểu Đồ Mô Hình Nến - Candlestick
Lịch Sự Kiện
Danh Mục Đầu Tư Cảnh Báo Giá Cảnh Báo Đáy Cổ Phiếu Cảnh Báo Đột Biến Khối Lượng BỘ LỌC TÍN HIỆU BIỂU ĐỒ BỘ LỌC CHỈ SỐ CƠ BẢN Sức Mạnh Chỉ Số Tài Chính
Sử dụng tài khoản trả phí để bỏ Quảng Cáo và Sử dụng đường truyển riêng tốc độ tốt hơn.
 

Dữ Liệu Hàng Ngày 1

metastock data Export Metastock        excel data Export Excel (Ami)
STT Mã CK Giá Trần Giá Sàn Giá Tham Chiếu Giá Đóng Cửa +/- % Khối Lượng Giao Dịch Thỏa Thuận NN Mua NN Bán Mở Cửa Cao Nhất Thấp Nhất
1 AAA 15.4 13.4 14.4 14.4 -0.1 -0.35% 1,322,560 14.50 14.55 14.35
2 AAM 13.9 12.1 13 12.8 -0.2 -1.54% 240 13 13.40 12.80
3 ABT 46.0 40.0 43.0 43.0 0 0% 0 42.95 42.95 42.95
4 ACC 22.5 19.6 21 20.5 -0.5 -2.38% 190 130 10 21 22.20 19.60
5 ACL 34.7 30.2 32.4 32.3 -0.2 -0.46% 35,690 32.20 33.90 32.20
6 ADS 14.4 12.6 13.5 13.1 -0.4 -2.96% 17,200 13.55 13.60 13.10
7 AGF 5.0 4.4 4.7 4.4 -0.3 -6.81% 550 4.40 4.40 4.38
8 AGM 11.2 9.7 10.5 10.2 -0.3 -2.87% 6,020 1,200 10.30 10.35 10.10
9 AGR 3.7 3.2 3.4 3.4 -0.0 -0.29% 117,090 3.42 3.44 3.38
10 AMD 3.0 2.7 2.8 2.8 -0.1 -2.46% 905,440 2.83 2.89 2.77
11 ANV 27.6 24 25.8 27.2 1.4 5.43% 765,560 5,510 242,110 25.80 27.20 25.70
12 APC 37.3 32.5 34.9 35 0.1 0.29% 135,450 18,410 36.30 36.75 33.70
13 APG 8.1 7.1 7.6 7.7 0.1 1.45% 141,120 7.60 7.70 7.50
14 ASM 8.9 7.8 8.3 8.2 -0.1 -1.68% 2,370,090 141,000 8.31 8.40 8.12
15 ASP 6.5 5.7 6.1 6.1 0 0% 2,070 6.10 6.10 6.10
16 AST 76.7 66.7 71.7 71.3 -0.4 -0.56% 71,750 200 2,000 71.70 71.70 70.70
17 ATG 1.8 1.6 1.7 1.6 -0.1 -6.51% 436,950 1.80 1.80 1.58
18 BBC 71.6 62.4 67 65.7 -1.3 -1.94% 340 300 65.80 66.50 65.70
19 BCE 6.2 5.4 5.8 5.8 0 0% 4,000 5.79 5.79 5.68
20 BCG 5.3 4.6 5.0 5 0.1 1.01% 36,140 4.95 5 4.93
21 BFC 27.4 23.9 25.6 26 0.4 1.56% 101,530 25.60 26.45 25.60
22 BHN 89.1 77.5 83.3 83.3 0 0% 0 83.30 83.30 83.30
23 BIC 27.8 24.2 26 26 0 0% 2,000 2,000 26 26 26
24 BID 34.8 30.3 32.5 31.9 -0.6 -1.85% 941,940 1,220 1,730 32.50 32.80 31.85
25 BMC 14.4 12.6 13.5 13.2 -0.3 -2.22% 6,100 3,200 13.30 13.60 13
26 BMI 22.1 19.3 20.7 20.7 0.1 0.24% 40,590 13,290 16,000 20.45 20.80 20.40
27 BMP 54.3 47.3 50.8 50.6 -0.2 -0.39% 58,120 20,040 17,400 50.90 51.50 50.10
28 BRC 10.2 8.8 9.5 9.5 0 0% 0 9.50 9.50 9.50
29 BSI 10.5 9.2 9.9 10 0.2 1.52% 670 9.85 10 9.85
30 BTP 12.7 11.1 11.9 11.9 0 0% 300 10 11.40 11.90 11.40
31 BTT 36.4 31.7 34.1 34 -0.1 -0.15% 1,270 36.40 36.40 34
32 BVH 95.7 83.3 89.5 90.4 0.9 1.01% 32,020 16,110 2,430 90.40 90.90 89.50
33 BWE 25.3 22.0 23.6 23.6 0 0% 101,600 24.40 24.40 23.50
34 C32 28 24.4 26.2 26.8 0.6 2.10% 7,170 10 26.80 26.80 26.20
35 C47 18.8 16.4 17.6 16.9 -0.7 -3.98% 100,330 18.35 18.35 16.40
36 CAV 60.9 53.1 57 57 0 0% 10,200 57 57 57
37 CCI 12.6 11.0 11.8 11.8 0 0% 0 11.75 11.75 11.75
38 CCL 3.1 2.7 2.9 3.0 0.1 1.72% 67,490 4,860 2.94 2.98 2.90
39 CDC 15.0 13.1 14 14 0 0% 30 14 14 14
40 CEE 18.7 16.3 17.5 17.2 -0.3 -1.71% 3,050 16.90 17.20 16.90
41 CHP 22.8 19.9 21.3 21.3 0 0% 4,010 21 21.30 21
42 CIG 3.5 3.0 3.3 3.3 0 0% 0 3.25 3.25 3.25
43 CII 26.6 23.2 24.9 24.7 -0.2 -0.60% 326,940 16,110 39,080 24.85 24.85 24.30
44 CLC 35.8 31.2 33.5 34 0.6 1.64% 1,020 20 870 33.40 34 33.40
45 CLG 2.9 2.5 2.7 2.7 0 0% 1,160 2.67 2.82 2.67
46 CLL 29.7 25.9 27.8 27.8 0 0% 0 27.80 27.80 27.80
47 CLW 16.0 14.0 15.0 16.0 1 6.69% 30 14.05 15.95 14.05
48 CMG 25 21.8 23.4 23.5 0.1 0.43% 42,590 23.70 23.70 23.20
49 CMT 7.5 6.5 7 7 0 0% 490 310 6.70 7 6.51
50 CMV 18.7 16.3 17.5 17.5 0 0% 0 17.50 17.50 17.50
51 CMX 14.4 12.6 13.5 13.1 -0.5 -3.33% 41,770 13.50 13.90 13.05
52 CNG 27.8 24.2 26 26 0 0% 6,600 25.95 26 25.80
53 COM 57.2 49.8 53.5 52 -1.5 -2.80% 160 52.50 52.50 52
54 CRC 16.3 14.2 15.2 15.0 -0.3 -1.64% 27,300 15.20 15.25 14.95
55 CRE 44.4 38.6 41.5 41.6 0.1 0.24% 124,640 10,000 41.50 41.60 41.20
56 CSM 15.9 13.9 14.9 14.8 -0.1 -0.67% 24,890 500 2,500 14.90 14.90 14.80
57 CSV 31.8 27.7 29.7 30.2 0.5 1.68% 51,310 2,200 30 30.20 29.50
58 CTD 171.2 148.8 160 158.5 -1.5 -0.94% 44,820 310 8,000 160 161.30 158.50
59 CTF 24.5 21.3 22.9 23 0.1 0.44% 32,900 22.90 23 22.90
60 CTG 20.2 17.6 18.9 18.8 -0.1 -0.27% 4,025,750 12,330 200,120 18.80 19.25 18.70
61 CTI 27.8 24.2 26 26.9 0.9 3.27% 1,575,560 30,000 10,720 26 27 26
62 CTS 10 8.7 9.4 9.3 -0.1 -0.85% 44,550 15,000 9.40 9.40 9.18
63 CVT 20 17.4 18.7 18.8 0.1 0.53% 219,660 18.90 18.95 18.65
64 D2D 72.6 63.2 67.9 68.6 0.7 1.03% 48,130 69 69.40 68.50
65 DAG 7.6 6.6 7.1 7.2 0.1 1.84% 146,260 7.07 7.20 7.03
66 DAH 6.6 5.7 6.2 6.2 0.0 0.16% 850,480 100 6.14 6.19 6.08
67 DAT 10.5 9.1 9.8 9.1 -0.7 -6.86% 10 9.10 9.10 9.10
68 DBD 43.4 37.8 40.6 40 -0.6 -1.48% 71,350 40.50 40.50 39.50
69 DCL 10.3 8.9 9.6 9.6 -0.0 -0.21% 156,690 2,800 9.41 9.59 9.41
70 DCM 10.5 9.1 9.8 9.8 0 0% 564,320 72,800 123,510 9.80 9.80 9.75
71 DGW 24.2 21.1 22.6 22.7 0.1 0.44% 226,560 22.40 22.70 22.35
72 DHA 32.7 28.5 30.6 31.0 0.4 1.14% 77,040 30.60 31 30.60
73 DHC 32.1 27.9 30 29.9 -0.1 -0.33% 74,230 50,100 33,680 29.20 30.50 29.20
74 DHG 82.9 72.1 77.5 79.9 2.4 3.10% 139,310 14,460 7,040 78.50 80.20 76
75 DHM 5.5 4.8 5.1 5.1 0 0% 5,400 5 5.10 5
76 DIC 3.4 3.0 3.2 3.2 -0.0 -1.25% 2,010 3.29 3.29 3.16
77 DIG 16.4 14.3 15.3 15.6 0.3 1.63% 1,212,870 25,200 15.35 15.55 15.30
78 DLG 1.6 1.4 1.5 1.4 -0.0 -2.76% 1,331,980 2,320,335 1.45 1.47 1.41
79 DMC 80.7 70.3 75.5 75 -0.5 -0.66% 50 30 75.50 75.50 75
80 DPG 58.2 50.6 54.4 56.7 2.3 4.23% 243,300 1,010 53.70 57 53.70
81 DPM 23.1 20.1 21.6 21.4 -0.2 -0.93% 311,560 165,290 21.55 21.55 21.10
82 DPR 33.9 29.5 31.7 32.3 0.6 1.89% 39,950 32 32.60 32
83 DQC 28.5 24.8 26.7 27.2 0.6 2.06% 21,770 20 5,500 26.90 27.45 26.10
84 DRC 23.9 20.8 22.3 22.2 -0.1 -0.45% 103,680 80 1,100 22.40 22.40 22
85 DRH 10.5 9.1 9.8 9.5 -0.3 -2.96% 14,330 9.56 9.73 9.20
86 DRL 52.4 45.6 49 49.5 0.5 1.02% 630 49.50 49.50 49.20
87 DSN 63.9 55.7 59.8 59.9 0.1 0.17% 4,440 360 60 60 59.50
88 DTA 7.1 6.2 6.7 6.2 -0.5 -6.91% 330 6.20 6.20 6.20
89 DTL 37.5 32.6 35 35 0 0% 0 35 35 35
90 DTT 12.9 11.3 12.1 12.1 0 0% 10 12.05 12.05 12.05
91 DVP 43.9 38.2 41 41 0 0% 33,820 20 30,390 41.90 41.90 40.95
92 DXG 25.2 22.0 23.6 23.3 -0.3 -1.27% 755,740 232,830 14,600 23.55 23.65 23.25
93 DXV 3.8 3.3 3.5 3.5 0 0% 0 3.53 3.53 3.53
94 E1VFVN30 15.2 13.2 14.2 14.2 -0.0 -0.21% 410,790 300,000 32,000 14.10 14.23 14.10
95 EIB 15.6 13.6 14.6 14.5 -0.1 -0.68% 47,250 5,826,648 14.70 14.70 14.45
96 ELC 8.0 6.9 7.4 7.4 -0.0 -0.27% 6,880 6,620 470 7.36 7.43 7.31
97 EMC 12.4 10.8 11.6 12.4 0.8 6.93% 30 11.10 12.35 11.10
98 EVE 16.7 14.6 15.6 15.7 0.1 0.32% 45,640 1,290 15.60 15.65 15.40
99 EVG 2.9 2.5 2.7 2.7 0 0% 283,440 2.75 2.75 2.70
100 FCM 7.3 6.3 6.8 6.9 0.1 1.18% 3,010 6.86 6.86 6.86
101 FCN 13.5 11.8 12.7 13.5 0.9 6.72% 1,504,060 228,000 600 12.75 13.50 12.70
102 FDC 17.3 15.1 16.2 16.2 0 0% 0 16.20 16.20 16.20
103 FIR 39.1 34.0 36.5 36.8 0.3 0.82% 85,050 36.35 36.80 36.35
104 FIT 2.8 2.4 2.6 2.6 -0.0 -0.38% 71,500 3,700 2.62 2.63 2.55
105 FLC 5.6 4.8 5.2 5.3 0.1 2.31% 6,945,220 320,040 300 5.26 5.35 5.25
106 FMC 30.9 26.9 28.9 30.7 1.8 6.23% 390,140 46,000 28.90 30.75 28.90
107 FPT 45.1 39.2 42.2 42.2 0.1 0.12% 596,090 136,878 136,878 137,058 42.40 42.55 42.05
108 FRT 75.2 65.4 70.3 70 -0.3 -0.43% 30 66 72 66
109 FTM 17.6 15.3 16.5 16.5 0.1 0.30% 1,247,000 2,182,590 16.40 16.50 16.25
110 FTS 17.3 15.1 16.2 16.2 0 0% 4,130 16.45 16.45 16.20
111 FUCTVGF1 16.1 14.0 15 15 0 0% 0 15 15 15
112 FUCTVGF2 11.4 10.0 10.7 10.7 0 0% 0 10.70 10.70 10.70
113 FUCVREIT 9.9 8.6 9.3 9.3 0 0% 0 9.28 9.28 9.28
114 FUESSV50 12.8 11.2 12 12.1 0.1 0.42% 53,000 10,000 12 12.09 12
115 GAS 97.6 85 91.3 91 -0.3 -0.33% 338,400 117,870 840 91.40 91.70 90.10
116 GDT 43.4 37.8 40.6 40 -0.6 -1.48% 21,840 2,000 17,500 40.60 40.60 40
117 GEX 23.1 20.1 21.6 21.9 0.3 1.16% 1,441,350 43,700 21.70 22 21.60
118 GIL 37 32.2 34.6 34.8 0.2 0.58% 3,760 35 35 34.70
119 GMC 37.5 32.6 35 35.3 0.3 0.71% 39,420 150 35 35.35 35
120 GMD 27.7 24.1 25.9 25.7 -0.2 -0.77% 422,200 25.90 26 25.65
121 GSP 14.4 12.6 13.5 13.6 0.1 0.37% 110 100 13.55 13.55 13.55
122 GTA 15.1 13.2 14.2 14.1 -0.1 -0.35% 150 100 14.10 14.10 14.10
123 GTN 10.9 9.4 10.2 10.2 0 0% 179,860 10,000 10.15 10.25 10.10
124 HAG 5.2 4.5 4.9 5.1 0.2 4.53% 4,895,270 2,500 80,000 5 5.16 5
125 HAH 14.0 12.2 13.1 13.0 -0.1 -0.77% 52,380 7,100 13 13.10 12.90
126 HAI 2.2 1.9 2.1 2 -0.1 -2.91% 2,398,100 30,000 2.08 2.08 2
127 HAP 3.6 3.1 3.4 3.3 -0.0 -0.60% 35,870 8,860 3.28 3.33 3.26
128 HAR 4.8 4.1 4.4 4.4 -0.0 -0.45% 115,280 4.30 4.44 4.30
129 HAS 10.5 9.1 9.8 9.1 -0.7 -6.86% 1,070 1,050 9.09 10 9.09
130 HAX 18.2 15.9 17.1 17 -0.1 -0.29% 49,510 17 17.35 17
131 HBC 17.5 15.3 16.4 16.8 0.5 2.75% 2,193,200 867,160 12,600 16.45 17.20 16.45
132 HCD 5.4 4.7 5.0 5.0 0 0% 108,730 5 5.12 5
133 HCM 46 40 43 43.7 0.7 1.51% 184,340 580 93,710 43.50 44.10 43.30
134 HDB 31 27 29 29.2 0.2 0.69% 2,231,760 800,000 1,506,730 1,677,830 29 29.50 28.95
135 HDC 15.1 13.2 14.2 14.5 0.3 2.12% 117,220 14.15 14.50 14.10
136 HDG 37.9 33.0 35.4 36.2 0.8 2.26% 415,380 35.40 36.60 35.40
137 HHS 4.2 3.7 3.9 3.9 -0.0 -0.51% 409,950 3.94 3.95 3.90
138 HID 2.6 2.3 2.5 2.4 -0.0 -0.41% 29,430 5,370 2.41 2.45 2.41
139 HII 14.9 13 14.0 13.9 -0.1 -0.36% 136,440 13.95 14 13.85
140 HLG 8.5 7.4 8.0 8.0 0 0% 0 7.99 7.99 7.99
141 HMC 15.6 13.6 14.6 14.8 0.2 1.03% 147,880 14.60 14.80 14.50
142 HNG 15.8 13.8 14.8 14.9 0.1 0.34% 313,070 50,000 10 15 15.20 14.85
143 HOT 25.7 22.4 24.1 25.7 1.7 6.86% 10 25.70 25.70 25.70
144 HPG 31.9 27.8 29.8 29.4 -0.5 -1.51% 2,659,370 210,000 143,680 146,690 29.80 29.90 29.35
145 HPX 25.9 22.6 24.2 24.3 0.1 0.41% 376,800 24.20 24.35 24.10
146 HQC 1.5 1.3 1.4 1.4 0 0% 982,280 1.42 1.44 1.42
147 HRC 34.2 29.8 32 32 0 0% 0 32 32 32
148 HSG 7.3 6.4 6.9 6.7 -0.2 -2.48% 2,686,240 27,050 23,460 6.86 6.93 6.50
149 HSL 12.8 11.2 12 12.3 0.3 2.50% 275,550 25,000 12 12.30 11.95
150 HT1 14.7 12.8 13.7 14 0.3 2.19% 161,570 10,000 13.55 14.05 13.55
151 HTI 12.6 11 11.8 11.8 0 0% 8,300 8,300 11.80 11.80 11.80
152 HTL 18.2 15.9 17 17 0 0% 2,220 2,210 17 17 17
153 HTN 23.5 20.5 22 22.4 0.4 1.82% 26,220 22.40 22.45 22
154 HTT 2 1.7 1.9 1.8 -0.0 -2.14% 24,210 30,000 1.94 1.94 1.83
155 HTV 16.9 14.7 15.8 15 -0.8 -5.06% 1,060 15 15 15
156 HU1 12.1 10.6 11.3 11.9 0.6 5.31% 410 11.30 11.90 11.30
157 HU3 10.5 9.1 9.8 10.1 0.3 2.96% 10 10.10 10.10 10.10
158 HVG 5.5 4.8 5.2 5.1 -0.0 -0.58% 502,990 5 5.20 4.90
159 HVH 21.4 18.6 20 20.1 0.1 0.25% 91,830 1,400 20 20.05 19.90
160 HVX 4.5 3.9 4.2 4.2 0 0% 0 4.22 4.22 4.22
161 IBC 25.6 22.3 23.9 23.9 0 0% 183,590 23.90 23.95 23.85
162 ICF 2.2 2.0 2.1 2.0 -0.1 -6.67% 10 1.96 1.96 1.96
163 IDI 8.5 7.4 7.9 7.7 -0.2 -2.78% 1,232,730 20,500 7.90 8.10 7.68
164 IJC 8.2 7.1 7.7 7.6 -0.1 -1.31% 39,770 9,720 7.66 7.66 7.52
165 IMP 57.7 50.3 54 53.1 -0.9 -1.67% 5,190 50 1,610 54 54.10 53.10
166 ITA 3.2 2.8 3 3.0 0.0 0.33% 1,634,310 186,850 10,000 3 3.06 3
167 ITC 13.3 11.6 12.4 12.2 -0.2 -1.61% 2,140 11.80 12.30 11.60
168 ITD 10.8 9.4 10.1 10.3 0.2 1.98% 40,030 9,200 39,980 10.10 10.30 10
169 JVC 3.1 2.7 2.9 2.9 0.0 1.38% 86,700 2.94 3 2.93
170 KAC 16.1 14.0 15 15 0 0% 0 15 15 15
171 KBC 14.7 12.8 13.7 13.8 0.1 0.73% 2,013,520 445,040 132,000 13.70 13.85 13.70
172 KDC 24.4 21.3 22.8 22.7 -0.1 -0.44% 47,080 500 370 22.80 22.90 22.35
173 KDH 33.0 28.7 30.8 30.5 -0.3 -0.97% 178,890 25,000 1,450 30.75 30.80 30.45
174 KHP 10.9 9.4 10.2 10.1 -0.1 -0.49% 20,700 20,010 19,000 10 10.10 10
175 KMR 3.2 2.8 3 3.1 0.1 1.67% 58,500 3.05 3.05 2.95
176 KPF 34 29.6 31.8 32 0.2 0.63% 36,240 30.60 32 30.60
177 KSB 27.2 23.7 25.5 25.4 -0.1 -0.20% 74,790 2,000 24.55 25.50 24.55
178 KSH 1.4 1.2 1.3 1.3 0 0% 75,990 1.32 1.33 1.28
179 L10 26.4 23 24.7 24.5 -0.2 -0.81% 30 23.55 24.50 23.55
180 LAF 6.4 5.5 5.9 5.5 -0.4 -6.90% 70 5.53 5.53 5.53
181 LBM 33.7 29.3 31.5 32.5 1 3.17% 10 10 32.50 32.50 32.50
182 LCG 8.8 7.7 8.2 8.2 0 0% 41,590 8.25 8.30 8.16
183 LCM 0 0 0.6 0.7 0.0 6.25% 52,220 40,000 0.64 0.68 0.62
184 LDG 15.3 13.3 14.3 14.3 0 0% 636,910 30,000 14.30 14.45 14.20
185 LEC 20.3 17.7 19 19 0 0% 100 19 19 19
186 LGC 37.8 32.9 35.3 35.3 0 0% 0 35.30 35.30 35.30
187 LGL 7.5 6.5 7.0 7.0 0 0% 9,730 7 7 6.96
188 LHG 19.4 16.9 18.1 18.2 0.1 0.55% 108,300 18.10 18.40 18.10
189 LIX 51.3 44.7 48 47.8 -0.2 -0.42% 600 600 47.80 47.80 47.80
190 LM8 24.9 21.7 23.3 23.3 0 0% 0 23.25 23.25 23.25
191 LMH 10.7 9.3 10 10.1 0.1 0.50% 85,630 10 10.05 10
192 LSS 6.8 5.9 6.3 6.6 0.2 3.64% 44,310 1,120 6.32 6.57 6.32
193 MBB 20.7 18 19.4 19.3 -0.1 -0.52% 3,326,770 263,050 263,050 263,050 19.35 19.45 19.15
194 MCG 2.9 2.6 2.8 2.6 -0.2 -6.55% 2,000 2.57 2.57 2.57
195 MCP 24.1 21.0 22.5 21.8 -0.7 -3.11% 10 21.80 21.80 21.80
196 MDG 13.6 11.9 12.7 12.7 0 0% 0 12.70 12.70 12.70
197 MHC 5.3 4.6 5.0 5.0 0.0 0.81% 57,000 4.70 5.07 4.70
198 MSH 43.7 38.0 40.8 40.7 -0.1 -0.25% 18,390 8,700 40.80 40.80 40.50
199 MSN 85.8 74.6 80.2 80.7 0.5 0.62% 452,300 50,000 368,540 57,320 80.30 81.20 80
200 MWG 92 80 86 85 -1 -1.16% 360,780 86 86 85
201 NAF 14.8 12.9 13.8 14 0.2 1.45% 30,740 14.10 14.10 13.55
202 NAV 8.5 7.4 8.6 8.4 -0.2 -2.10% 20 8.38 8.38 8.38
203 NBB 23.4 20.4 21.9 20.5 -1.4 -6.39% 319,110 20,850 22 23.40 20.40
204 NCT 77.1 67.1 72.1 72.5 0.4 0.55% 25,320 9,030 18,290 72.10 72.60 71.50
205 NKG 7.5 6.5 7 7.0 -0.0 -0.29% 303,410 24,860 160,000 7 7.13 6.96
206 NLG 27.1 23.6 25.3 25.5 0.2 0.59% 252,410 25.30 25.45 25
207 NNC 51.2 44.6 47.9 47.9 0 0% 4,730 1,900 140 47.90 48 47.90
208 NSC 95 82.6 88.8 89.4 0.6 0.68% 700 120 87.60 89.50 84.20
209 NT2 28.7 25.0 26.8 27.5 0.7 2.43% 407,890 154,420 2,720 26.80 27.65 26.75
210 NTL 21.2 18.5 19.8 19.5 -0.4 -1.77% 205,590 2,650 19.80 20 19.45
211 NVL 63.3 55.1 59.2 59.3 0.1 0.17% 627,520 890,000 1,070 130 58.50 59.80 58.50
212 NVT 7.1 6.1 6.6 6.6 0 0% 6,020 6.99 6.99 6.60
213 OGC 3.7 3.3 3.5 3.5 0 0% 992,250 20 3.50 3.55 3.46
214 OPC 48.4 42.1 45.3 45.8 0.6 1.22% 6,060 46.50 48.40 45.80
215 PAC 41.5 36.1 38.8 38.8 -0.1 -0.13% 530 38.80 38.80 38.50
216 PAN 46 40 43 43 0 0% 31,460 43 43.20 42.45
217 PC1 23.9 20.8 22.3 22.8 0.5 2.24% 95,330 13,820 820 22.50 23.15 22.50
218 PDN 70 61 65.5 69.5 4 6.11% 2,010 550 65 69.50 62.10
219 PDR 27.8 24.2 26 25.9 -0.1 -0.38% 632,740 26 26 25.30
220 PET 8.6 7.5 8.0 8.1 0.1 1.25% 24,040 10 350 8.18 8.18 8.05
221 PGC 15.6 13.6 14.6 14.9 0.4 2.41% 20,860 610 13,220 14.80 14.90 14.80
222 PGD 38.5 33.5 36.0 36.5 0.6 1.53% 21,680 351,000 650 35.90 36.50 35.90
223 PGI 17.9 15.6 16.7 16.7 0 0% 5,000 4,190 16.70 16.70 16.70
224 PHC 13.2 11.5 12.3 12.2 -0.1 -0.81% 106,720 12.05 12.30 12.05
225 PHR 37.6 32.7 35.1 36 0.9 2.56% 254,120 7,480 35.10 36.20 34.50
226 PIT 5.6 4.8 5.2 5.2 0 0% 2,520 5.10 5.25 5.10
227 PJT 12.5 10.9 11.7 12 0.3 2.56% 10 10 12 12 12
228 PLP 14.1 12.3 13.2 13.2 0 0% 6,660 20 13.50 13.50 13.20
229 PLX 58.9 51.3 55.1 55.3 0.2 0.36% 337,760 45,590 790 55.40 56 55
230 PME 60 52.2 56.1 56 -0.1 -0.18% 1,450 56 56 56
231 PMG 20.1 17.5 18.8 18.9 0.1 0.53% 40,420 18.70 18.85 18.70
232 PNC 23 20 21.5 22.5 1 4.65% 10 22.50 22.50 22.50
233 PNJ 98.7 85.9 92.3 92.5 0.2 0.22% 237,830 92.50 92.60 91.90
234 POM 8.7 7.5 8.1 8.6 0.5 6.17% 500 7.90 8.66 7.90
235 PPC 20.4 17.8 19.1 19.4 0.3 1.57% 357,260 10,200 3,970 19.05 19.45 19.05
236 PPI 0 0 0.8 0.8 0.0 1.33% 64,370 100 0.76 0.78 0.75
237 PTB 63.7 55.5 59.6 59.1 -0.5 -0.84% 50,980 650 4,000 59.60 59.80 59
238 PTC 6.6 5.8 6.2 6.2 0 0% 0 6.18 6.18 6.18
239 PTL 3.0 2.6 2.8 2.8 0.0 0.36% 1,610 2.61 2.80 2.61
240 PVD 16.4 14.3 15.4 15.2 -0.2 -0.98% 1,372,650 8,710 52,240 15.50 15.50 15.15
241 PVT 17.1 14.9 16 16.1 0.1 0.31% 292,910 96,290 185,000 16.10 16.10 15.80
242 PXI 2.5 2.2 2.3 2.3 0 0% 50 2.32 2.45 2.32
243 PXS 5.2 4.6 4.9 4.9 0 0% 15,270 1,200 4.70 4.98 4.70
244 PXT 1.7 1.5 1.6 1.5 -0.1 -6.96% 6,610 1.55 1.58 1.47
245 QBS 4.8 4.2 4.5 4.5 0 0% 223,180 4.52 4.52 4.43
246 QCG 5.1 4.5 4.8 4.8 -0.0 -0.42% 1,107,630 50,000 4.80 4.83 4.70
247 RAL 88.3 76.9 82.6 82.6 0 0% 50 83.30 83.30 82.60
248 RDP 12.3 10.7 11.5 11.8 0.3 2.61% 10 11.80 11.80 11.80
249 REE 33.3 29.0 31.1 31.5 0.4 1.29% 299,510 8,750 31.50 31.60 31.20
250 RIC 6.3 5.5 5.9 6.3 0.4 6.91% 120 5.55 6.34 5.55
251 ROS 38.4 33.4 35.9 35.8 -0.1 -0.28% 4,371,680 3,144,000 200 7,000 35.10 35.80 34.95
252 S4A 29.5 25.7 27.6 29.5 1.9 6.88% 10 29.50 29.50 29.50
253 SAB 256.8 223.2 240 240 0 0% 38,820 30,000 3,980 8,000 240 240.50 236.10
254 SAM 7.6 6.6 7.1 7.2 0.1 1.27% 139,800 7.09 7.19 7.09
255 SAV 9.5 8.3 8.9 8.9 0 0% 300 8.60 8.90 8.60
256 SBA 15.1 13.2 14.1 14.1 0 0% 28,240 12,610 14.10 14.20 14
257 SBT 21.9 19.1 20.5 20.8 0.3 1.47% 2,533,980 538,000 2,440 10,000 20.35 20.95 20.35
258 SBV 13.7 12.0 12.8 13.4 0.6 4.69% 110 13.45 13.45 13.40
259 SC5 28.7 25 26.9 28.0 1.1 4.10% 30 26.70 27.95 26.70
260 SCD 22.5 19.6 21 22 1 4.76% 110 100 19.80 22 19.80
261 SCR 7.7 6.7 7.2 7.2 0.0 0.42% 1,107,520 2,700 7.19 7.26 7.17
262 SCS 150.8 131.2 141 140.5 -0.5 -0.35% 2,280 420 141.30 141.30 140.50
263 SFC 26.8 23.3 25 25 0 0% 0 25 25 25
264 SFG 14.4 12.6 13.5 13.5 0 0% 10,090 13.40 13.50 13.10
265 SFI 29.5 25.7 27.6 27.6 0 0% 500 500 27.60 27.60 27.60
266 SGN 136.3 118.5 127.4 125 -2.4 -1.88% 650 600 125 125 124.50
267 SGR 20.1 17.5 18.8 20 1.3 6.67% 580 18.55 20 18.50
268 SGT 5.4 4.7 5 4.7 -0.3 -6% 2,540 2,540 940 4.70 4.70 4.70
269 SHA 6.0 5.3 5.7 5.7 0.1 0.88% 5,050 5.94 5.94 5.40
270 SHI 7.0 6.1 6.5 6.5 0 0% 898,210 100,000 100 6.35 6.54 6.33
271 SHP 24.1 21.0 22.5 22.5 0 0% 35,100 23 23 22.50
272 SII 22.1 19.3 20.7 20.7 0 0% 0 20.65 20.65 20.65
273 SJD 22.3 19.4 20.8 21 0.2 0.96% 25,010 800 20.80 21.10 20.80
274 SJF 6.4 5.6 6.0 6.4 0.4 6.99% 2,155,830 23,500 6.43 6.43 6.42
275 SJS 20.1 17.5 18.8 19.8 1.0 5.05% 382,470 641,000 230 18.80 20.10 18.70
276 SKG 17.7 15.4 16.6 16.8 0.3 1.51% 58,890 16.55 16.85 16.45
277 SMA 13.1 11.4 12.2 11.7 -0.5 -4.10% 760 11.70 11.70 11.70
278 SMB 34.6 30.1 32.3 32 -0.3 -0.93% 690 33 33 32
279 SMC 15.6 13.6 14.6 14.5 -0.2 -1.03% 6,700 14.80 14.80 14.20
280 SPM 14.3 12.5 13.4 13.5 0.1 0.75% 4,110 13.50 13.50 13.20
281 SRC 19.3 16.8 18 17.5 -0.5 -2.78% 125,400 18 19 17.20
282 SRF 12.8 11.2 12 12 0 0% 0 12 12 12
283 SSC 68.2 59.4 63.8 67.8 4 6.27% 10 67.80 67.80 67.80
284 SSI 27.3 23.8 25.6 26.2 0.6 2.35% 1,820,470 250,000 806,100 393,500 25.70 26.30 25.70
285 ST8 19.3 16.8 18 18.5 0.5 2.78% 410 17.20 18.50 17.20
286 STB 12.2 10.7 11.4 11.4 0 0% 2,169,340 72,920 55,400 11.45 11.50 11.30
287 STG 18.5 16.1 17.3 17.6 0.3 1.73% 3,040 17.40 17.60 17.30
288 STK 18.0 15.7 16.8 17.1 0.3 1.79% 91,050 40,000 17 17.15 16.40
289 SVC 44.8 39 41.9 41.8 -0.1 -0.24% 40 10 10 41.50 41.80 41.50
290 SVI 52.9 46.1 49.5 49.5 0 0% 3,910 50 50 49.50
291 SVT 6.8 6.0 6.4 6.0 -0.4 -6.72% 20 6.80 6.80 5.97
292 SZL 32.3 28.1 30.2 30.7 0.6 1.82% 3,230 30 30.60 30.70 30
293 TAC 29.4 25.6 27.5 27.3 -0.2 -0.55% 730 27 27.35 27
294 TBC 26.9 23.4 25.1 26 0.9 3.59% 4,000 25.85 26 25.85
295 TCB 27.6 24 25.8 26 0.2 0.78% 1,623,150 755,311 755,311 755,311 25.85 26.30 25.85
296 TCD 15.5 13.5 14.5 14.5 0 0% 1,530 14.45 14.50 14.45
297 TCH 17.9 15.6 16.8 17 0.3 1.49% 927,630 16.75 17.05 16.60
298 TCL 27.0 23.5 25.2 26.2 1 3.97% 10 10 26.20 26.20 26.20
299 TCM 23.9 20.8 22.4 22.3 -0.1 -0.45% 275,030 22.60 22.60 22.20
300 TCO 11.7 10.2 10.9 10.9 0 0% 50,100 10.90 10.90 10.90
301 TCR 2.7 2.3 2.5 2.5 0 0% 940 2.33 2.50 2.33
302 TCT 64.2 55.8 60 60 0 0% 60 61 61 60
303 TDC 8.3 7.2 7.8 7.8 0 0% 25,960 7.75 7.78 7.75
304 TDG 3.3 2.9 3.1 3.1 0.0 0.65% 322,370 3.02 3.12 3.01
305 TDH 10.6 9.2 9.9 9.9 -0.0 -0.10% 242,140 1,005,000 50 100,000 9.89 9.89 9.75
306 TDM 20.5 17.9 19.2 19.2 0 0% 4,230 4,000 19.20 19.20 19.20
307 TDW 22.4 19.5 21.0 21.0 0 0% 0 20.95 20.95 20.95
308 TEG 8.0 7.0 7.5 7.3 -0.2 -2.67% 2,010 7.05 7.30 7.05
309 TGG 3.3 2.9 3.1 3.1 0.1 1.95% 339,040 3.09 3.20 2.90
310 THG 38.3 33.3 35.8 35.4 -0.4 -1.12% 4,570 35.90 35.90 34
311 THI 42.8 37.2 40 40 0 0% 0 40 40 40
312 TIE 7.0 6.1 6.6 6.5 -0.1 -1.22% 20 10 6.14 6.50 6.14
313 TIP 16.1 14.0 15 16.1 1.1 7% 11,240 15 16.05 15
314 TIX 35.3 30.7 33 33 0 0% 0 77,000 33 33 33
315 TLD 7.4 6.4 6.9 6.9 0 0% 71,920 30 6.90 6.99 6.85
316 TLG 71.1 61.9 66.5 63.7 -2.8 -4.21% 460 10 65 65.80 63.30
317 TLH 5.6 4.9 5.2 5.2 0 0% 96,630 5.24 5.30 5.18
318 TMP 36.7 31.9 34.3 34.3 0 0% 0 34.30 34.30 34.30
319 TMS 26 22.6 24.3 25.9 1.6 6.58% 220 25.20 25.90 25.20
320 TMT 9.0 7.8 8.4 8.5 0.1 1.07% 5,330 4,270 7.90 8.50 7.85
321 TNA 12.2 10.7 11.4 11.5 0.1 0.88% 8,370 10 11.80 11.80 11.45
322 TNC 13.4 11.7 12.5 13.3 0.8 6.40% 40 12.70 13.30 12.70
323 TNI 9.9 8.6 9.3 9.3 0.0 0.32% 168,490 9.26 9.30 9.23
324 TNT 2.8 2.5 2.6 2.6 0 0% 65,030 2.64 2.64 2.60
325 TPB 22.3 19.4 20.9 20.9 0.1 0.24% 395,170 47,220 180 21 21 20.80
326 TPC 11.5 10 10.8 11.5 0.8 6.98% 10 11.50 11.50 11.50
327 TRA 74.3 64.7 69.5 70 0.5 0.72% 1,530 440 70 70.50 69.70
328 TRC 23 20 21.5 22.2 0.7 3.26% 31,070 3,300 21.50 22.20 21.50
329 TS4 6.8 6.0 6.4 6.1 -0.3 -5.16% 28,920 5.99 6.40 5.96
330 TSC 1.5 1.3 1.4 1.3 -0.1 -5.11% 101,320 1.36 1.36 1.28
331 TTB 22.5 19.6 21.1 21.6 0.5 2.38% 288,820 21.15 21.55 21
332 TTE 13.9 12.1 13.0 13.0 0 0% 0 12.95 12.95 12.95
333 TTF 3.4 3.0 3.2 3.1 -0.1 -1.89% 1,435,090 3.24 3.24 3.10
334 TVB 23.5 20.5 22 22.5 0.5 2.05% 194,890 22.10 22.50 22.10
335 TVS 14.3 12.5 13.4 13.4 0 0% 23,000 13.40 13.40 13.40
336 TVT 26.9 23.4 25.1 25.1 0 0% 3,310 800 25.90 26.50 25.10
337 TYA 11.4 9.9 10.7 10.7 0 0% 520 20 170 10.65 10.70 10.50
338 UDC 5.2 4.5 4.9 5.2 0.3 6.19% 120 5.15 5.15 5.15
339 UIC 31.4 27.3 29.4 29.4 0 0% 3,410 2,890 29.90 29.90 29
340 VAF 10.4 9.0 9.7 9.7 0 0% 0 9.70 9.70 9.70
341 VCB 58.8 51.2 55 55.2 0.2 0.36% 1,115,410 25,000 401,940 14,540 55.20 55.50 54.90
342 VCF 150.7 131.1 140.9 140.9 0 0% 1,330 20 1,170 140.90 141 140.90
343 VCI 40.9 35.6 38.3 38.6 0.4 0.92% 75,450 20,000 39 39.20 38.50
344 VDP 35.7 31.1 33.4 33.4 0 0% 0 33.40 33.40 33.40
345 VDS 8.8 7.7 8.2 8.2 0 0% 42,980 8.24 8.24 8.23
346 VFG 42.7 37.2 39.9 39.9 0 0% 0 39.90 39.90 39.90
347 VHC 94.1 81.9 88 91 3 3.41% 164,300 1,000 88 91.10 88
348 VHG 0 0 0.8 0.8 0.0 1.25% 188,200 0.82 0.84 0.79
349 VHM 79.8 69.4 74.6 76.6 2 2.68% 241,490 83,910 92,110 74.90 76.60 74.70
350 VIC 108.4 94.4 101.4 101.4 0 0% 569,030 20,000 118,680 223,870 101 101.40 100.10
351 VID 6.5 5.6 6.0 6.1 0.1 1% 80 5.80 6.09 5.80
352 VIP 7.4 6.4 6.9 6.9 0 0% 104,390 50,000 6.80 6.87 6.70
353 VIS 29.6 25.8 27.7 26.5 -1.2 -4.16% 110 25.75 26.50 25.75
354 VJC 123 107 115 117 2 1.74% 799,230 400,000 123,110 355,260 115 118.40 115
355 VMD 22.7 19.8 21.2 21.2 0 0% 0 21.20 21.20 21.20
356 VND 17.2 15.0 16.1 16.4 0.4 2.18% 225,490 500,000 1,000 5,000 16.05 16.55 16.05
357 VNE 4.1 3.5 3.8 3.8 0 0% 62,250 3.85 3.85 3.75
358 VNG 21.7 18.9 20.3 20.3 0 0% 450,230 20.30 20.40 20.25
359 VNL 18.2 15.9 17 17 0 0% 0 17 17 17
360 VNM 140.9 122.5 131.7 134 2.3 1.75% 954,110 85,000 865,360 212,800 131.70 134 131.70
361 VNS 17.8 15.5 16.6 17.5 0.9 5.12% 80 16.90 17.45 16.90
362 VOS 1.9 1.7 1.8 1.9 0.1 4.52% 82,420 9,000 1.67 1.85 1.67
363 VPB 20.5 17.9 19.2 19.1 -0.1 -0.52% 1,158,060 1,267,608 19.30 19.40 19.05
364 VPD 16.2 14.1 15.2 15.2 0 0% 11,380 15.15 15.15 15.15
365 VPG 23.9 20.8 22.3 22.3 0 0% 112,180 22 22.30 21.90
366 VPH 5.5 4.8 5.1 5 -0.1 -1.96% 110,590 5 5.10 4.98
367 VPI 44.0 38.3 41.1 41.2 0.1 0.24% 68,150 41.40 41.50 41.15
368 VPK 3.2 2.8 3.0 3.2 0.2 5.63% 10 3.19 3.19 3.19
369 VPS 10.9 9.5 10.2 10.9 0.7 6.86% 5,130 10.20 10.90 10.20
370 VRC 18.3 16.0 17.1 17 -0.1 -0.58% 102,850 17 17 16.70
371 VRE 31.5 27.4 29.5 29.9 0.5 1.53% 1,834,420 1,215,600 52,110 29.45 30 29.45
372 VSC 43.9 38.2 41.1 41.9 0.9 2.07% 87,760 590 41.70 42 41.10
373 VSH 18.3 16.0 17.1 17.1 0 0% 11,000 17.10 17.10 17.10
374 VSI 26.4 23.0 24.7 24.1 -0.6 -2.23% 20 24.10 24.10 24.10
375 VTB 16.4 14.3 15.3 16.3 1 6.54% 10 16.30 16.30 16.30
376 VTO 8.0 7.0 7.5 7.5 0 0% 28,720 7.50 7.51 7.50
377 YBM 16.4 14.3 15.3 14.5 -0.8 -5.23% 1,950 15.20 15.40 14.50
378 YEG 258.9 225.1 242 243 1 0.41% 16,160 2,990 250 250 231


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