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 19.1 16.7 17.9 16.8 -1.1 -5.88% 2,185,710 900 39,210 17.65 17.70 16.75
2 AAM 10.9 9.4 10.2 10.3 0.1 0.99% 10,030 10.60 10.60 10.20
3 ABT 40.7 35.4 38 38.8 0.8 2.11% 2,840 38 38.80 37.50
4 ACC 19.2 16.7 17.9 17.9 0 0% 200 17.90 17.90 17.90
5 ACL 10.7 9.3 10 10 0 0% 100,850 10 10 10
6 ADS 16.7 14.6 15.7 15.6 -0.1 -0.64% 11,230 15.65 15.65 15.40
7 AGF 3.4 3.0 3.2 3.4 0.2 6.85% 2,460 3.40 3.43 3.40
8 AGM 9.6 8.4 9 9 0 0% 20 10 8.48 9 8.48
9 AGR 3.5 3.1 3.3 3.2 -0.1 -2.74% 11,180 3.18 3.31 3.18
10 AMD 3.5 3.1 3.3 3.2 -0.1 -3.32% 362,450 30,000 50,000 3.32 3.32 3.20
11 ANV 21.2 18.5 19.8 18.9 -1.0 -4.80% 963,830 465,530 19.70 19.70 18.80
12 APC 30.5 26.6 28.5 28.3 -0.2 -0.70% 42,490 21,840 27.80 28.95 27.60
13 APG 6.1 5.3 5.7 5.6 -0.1 -0.88% 176,170 5.50 5.70 5.50
14 ASM 12.6 11 11.8 11.4 -0.5 -3.81% 1,542,220 11.75 11.75 11
15 ASP 7.4 6.4 6.9 6.9 0 0% 12,020 200 6.60 6.90 6.60
16 AST 67.4 58.6 63 62.2 -0.8 -1.27% 54,950 1,730 62.30 63 61.80
17 ATG 1.5 1.3 1.4 1.4 -0.1 -3.55% 95,900 1.40 1.40 1.32
18 BBC 79.6 69.2 74.4 77 2.6 3.49% 200 70 40 76 77 69.40
19 BCE 5.8 5.0 6.2 5.2 -1.0 -15.83% 46,320 1,620 5.30 5.52 5.21
20 BCG 6.1 5.3 5.7 5.7 0 0% 55,010 5.60 5.70 5.32
21 BFC 27.0 23.5 25.2 24.8 -0.4 -1.59% 21,340 300 25.10 25.10 24.80
22 BHN 92.4 80.4 86.4 83.1 -3.3 -3.82% 2,650 200 90.40 90.40 83
23 BIC 29.4 25.6 27.5 27 -0.5 -1.64% 3,120 2,000 27.55 27.55 26.60
24 BID 25.3 22 23.7 22.1 -1.6 -6.55% 5,441,810 50,000 845,260 1,702,730 22.80 23 22
25 BMC 13.4 11.7 12.5 12.7 0.2 1.60% 10,900 12.50 12.70 11.90
26 BMI 21.8 19 20.4 19.5 -1.0 -4.66% 50,670 21,050 35,490 20.20 20.20 19
27 BMP 58.9 51.3 55.1 52.1 -3 -5.44% 100,840 60 500 55 55 52.10
28 BRC 10.4 9.0 9.7 9.7 0 0% 0 9.70 9.70 9.70
29 BSI 12.1 10.6 11.3 10.8 -0.5 -4.42% 103,990 11.25 11.30 10.55
30 BTP 12.3 10.7 11.5 11.3 -0.2 -1.31% 20 11.30 11.30 11.30
31 BTT 37.7 32.8 35.3 34.2 -1.1 -3.12% 10 34.15 34.15 34.15
32 BVH 77 67 72 71.5 -0.5 -0.69% 150,480 142,320 100,520 71.50 73.50 70.60
33 BWE 17.3 15.1 16.2 16 -0.2 -0.93% 52,440 181,590 6,000 16.15 16.15 15.50
34 C32 25.7 22.4 24.1 23.6 -0.5 -1.87% 52,420 23,370 550 24 24 23
35 C47 10.1 8.8 9.4 9.3 -0.2 -1.59% 42,340 9.10 9.29 8.80
36 CAV 50.5 43.9 47.2 46 -1.2 -2.54% 7,200 47.20 47.20 46
37 CCI 15.9 13.9 14.9 14.9 0 0% 0 14.90 14.90 14.90
38 CCL 3.6 3.2 3.4 3.2 -0.1 -4.14% 93,810 3.33 3.33 3.15
39 CDC 18.1 15.8 16.9 17 0.1 0.59% 20 17 17 17
40 CEE 20.5 17.9 19.2 17.9 -1.3 -6.53% 6,410 18.15 18.15 17.85
41 CHP 24.4 21.3 22.8 22.6 -0.2 -0.88% 10 22.60 22.60 22.60
42 CIG 4.0 3.5 3.7 3.8 0.1 2.70% 130,770 3.70 3.80 3.45
43 CII 28.5 24.8 26.7 26.5 -0.2 -0.75% 1,666,700 100,190 279,080 26 26.70 25.70
44 CLC 31 27 29 29 0 0% 7,260 270 1,010 30 30 28.50
45 CLG 3.1 2.7 2.9 3.0 0.1 4.55% 1,230 2.80 2.99 2.67
46 CLL 30.3 26.4 28.3 28.3 0 0% 0 28.30 28.30 28.30
47 CLW 20.4 17.8 19.1 18.6 -0.6 -2.88% 1,110 1,090 19.90 19.90 18.50
48 CMG 21.1 18.4 19.7 19.6 -0.1 -0.51% 24,690 20,000 12,000 19 19.80 18.80
49 CMT 11.8 10.3 11 10.3 -0.8 -6.82% 200 10.25 10.25 10.25
50 CMV 23.5 20.5 22 22 0 0% 0 22 22 22
51 CMX 5.4 4.7 5 5.1 0.1 1.60% 1,050 5 5.08 5
52 CNG 30.1 26.2 28.1 27.8 -0.3 -1.07% 22,760 3,400 27.80 28 26.20
53 COM 58.5 50.9 54.7 54.7 0 0% 0 54.70 54.70 54.70
54 CSM 13.9 12.1 13 12.9 -0.1 -0.77% 26,890 13 13 12.75
55 CSV 31.8 27.7 29.8 29 -0.8 -2.52% 7,050 1,000 29.75 29.75 28.25
56 CTD 151.9 132.1 142 138.6 -3.4 -2.39% 120,460 30,350 1,250 140.30 140.30 138.50
57 CTF 18.4 16.0 17.2 17.2 0 0% 0 17.15 17.15 17.15
58 CTG 23.9 20.8 22.4 20.9 -1.5 -6.49% 6,419,960 85,700 295,190 21.50 21.80 20.85
59 CTI 30.3 26.4 28.3 28.8 0.5 1.77% 155,690 3,000 28 28.80 27.10
60 CTS 10.5 9.1 9.8 9.7 -0.1 -1.12% 48,670 31,900 9.79 9.79 9.25
61 CVT 25.9 22.6 24.3 22.6 -1.7 -6.80% 597,920 130,000 155,400 150,000 23.70 23.70 22.60
62 D2D 70.4 61.2 65.8 64 -1.8 -2.74% 44,350 3,550 64 64.80 63.60
63 DAG 9.3 8.1 8.7 8.2 -0.6 -6.32% 149,380 8.70 8.70 8.15
64 DAH 6.4 5.6 6.0 6 0.0 0.67% 405,890 20,000 5.86 6.10 5.76
65 DAT 19.2 16.7 18.0 18.0 0 0% 0 17.95 17.95 17.95
66 DBD 44.5 38.7 41.6 40.9 -0.7 -1.68% 15,220 40.20 40.90 40
67 DCL 15.0 13.1 14 14 0 0% 43,820 600 2,200 13.95 14 13.05
68 DCM 10.9 9.5 10.2 10.1 -0.2 -1.47% 240,480 10.20 10.20 9.99
69 DGW 24.1 21.0 22.5 21.5 -1 -4.44% 225,870 6,700 7,010 21.80 21.80 21.30
70 DHA 28.8 25.1 26.9 26.9 0 0% 0 26.90 26.90 26.90
71 DHC 42.8 37.2 40 39.5 -0.5 -1.25% 73,620 68,000 41.70 41.70 38
72 DHG 107.9 93.9 100.9 99 -1.9 -1.88% 319,240 226,740 34,950 100.90 100.90 98.30
73 DHM 2.3 2.0 2.2 2.1 -0.1 -3.65% 16,150 2.26 2.26 2.11
74 DIC 5.2 4.6 4.9 5.0 0.1 1.84% 11,020 4.99 4.99 4.60
75 DIG 15.0 13.1 14 13.7 -0.3 -2.14% 3,233,510 110,000 9,360 13.65 13.70 13.05
76 DLG 2.8 2.4 2.6 2.5 -0.1 -3.46% 194,780 2.59 2.60 2.51
77 DMC 91.3 79.5 85.4 83.1 -2.3 -2.69% 100 83.10 83.10 83.10
78 DPG 45.7 39.8 42.7 39.8 -3.0 -6.91% 129,880 40.20 42 39.75
79 DPM 18.6 16.2 17.4 16.7 -0.7 -4.03% 1,211,530 440,950 55,570 17.30 17.30 16.65
80 DPR 41.3 35.9 38.6 38.2 -0.4 -1.04% 32,310 2,710 5,000 38.60 38.70 38
81 DQC 33.3 29.0 31.1 31.8 0.7 2.25% 30 30 31.10 31.80 31.10
82 DRC 23.5 20.5 22 21.8 -0.3 -1.14% 108,450 80 22 22 21.35
83 DRH 15.7 13.7 14.7 14.2 -0.5 -3.40% 34,970 35,000 14.70 14.70 13.90
84 DRL 55.6 48.4 52 52 0 0% 1,060 1,010 52 52 52
85 DSN 56.2 49.0 52.6 52.8 0.2 0.38% 1,550 52.80 53.80 52.80
86 DTA 7.5 6.5 7 7 0 0% 0 7 7 7
87 DTL 48.5 42.2 45.3 45.3 0 0% 0 45.30 45.30 45.30
88 DTT 18.8 16.4 17.6 17.6 0 0% 0 17.55 17.55 17.55
89 DVP 51.3 44.7 48 48 0 0% 100 70 48 48 48
90 DXG 22.6 19.7 21.1 20.1 -1 -4.74% 6,369,770 2,269,110 402,010 20.10 20.20 19.65
91 DXV 3.9 3.4 3.7 3.8 0.1 3.84% 10 3.79 3.79 3.79
92 E1VFVN30 15.9 13.8 14.8 14.5 -0.4 -2.43% 75,830 1,841,800 10 14.75 14.75 14.29
93 EIB 15.0 13.1 14 14 0 0% 70,570 1,245,000 1,900 14 14 13.80
94 ELC 10.1 8.8 9.4 9.2 -0.2 -2.23% 118,620 13,010 9.30 9.40 8.80
95 EMC 12.4 10.8 11.6 10.8 -0.8 -6.49% 270 12.30 12.30 10.80
96 EVE 16.9 14.7 15.8 15.7 -0.2 -0.95% 42,430 15.60 15.80 15.30
97 EVG 5.3 4.6 4.9 4.8 -0.1 -2.64% 164,420 4.86 4.86 4.72
98 FCM 6.0 5.2 5.6 5.6 0 0% 17,290 5.51 5.62 5.27
99 FCN 16.8 14.7 15.7 15.2 -0.5 -3.18% 335,220 10 15.70 15.70 15
100 FDC 19.8 17.3 18.5 18.5 0 0% 0 18.50 18.50 18.50
101 FIT 4.3 3.7 4 3.9 -0.1 -1.50% 321,230 4 4.07 3.90
102 FLC 5.2 4.5 4.9 4.8 -0.1 -1.86% 11,579,040 32,460 364,210 4.95 5.15 4.76
103 FMC 21.5 18.7 20.1 19.7 -0.4 -1.99% 46,130 8,410 20.25 20.25 19.50
104 FPT 43.2 37.6 40.4 39.2 -1.2 -2.97% 801,770 39.50 40 38.60
105 FRT 75.9 66.1 71 73 2 2.82% 44,430 649,010 691,440 649,560 71.50 73 71
106 FTM 17.2 15.0 16.1 16.1 0.1 0.31% 650,060 281,500 16.05 16.10 15.90
107 FTS 14.2 12.4 13.3 13.2 -0.1 -0.75% 8,840 300,000 3,400 4,280 13.25 13.25 12.90
108 FUCTVGF1 14.1 12.3 13.2 13.2 0 0% 0 13.20 13.20 13.20
109 FUCVREIT 10.7 9.3 10 10 0 0% 0 10 10 10
110 FUESSV50 13.2 11.4 12.3 11.9 -0.4 -3.25% 32,490 12.20 12.20 11.90
111 GAS 85.6 74.4 80 77.8 -2.2 -2.75% 616,210 319,370 62,500 78 80 76.10
112 GDT 46.4 40.4 43.4 43 -0.4 -0.81% 23,890 22,010 10 43.80 43.80 43
113 GEX 32.8 28.6 30.7 30.5 -0.2 -0.65% 104,660 5,000 20,000 30.90 30.90 29.80
114 GIL 42.3 36.8 39.5 39.3 -0.2 -0.51% 5,410 39.30 40 39.30
115 GMC 30.0 26.1 28 27.8 -0.2 -0.71% 110 10 28.50 28.50 27.80
116 GMD 25.6 22.3 24.0 23.6 -0.4 -1.46% 338,870 431,000 23.50 23.90 23.20
117 GSP 13.4 11.7 12.6 12.5 -0.1 -0.80% 8,730 110 12.15 12.55 12.05
118 GTA 15.2 13.3 14.2 13.5 -0.7 -4.93% 290 200 14.30 14.60 13.50
119 GTN 9.3 8.1 8.7 8.4 -0.3 -3.33% 206,440 80,000 36,280 8.40 8.50 8.32
120 HAG 5.3 4.6 5.0 4.9 -0.1 -1.81% 7,714,060 29,290 36,390 4.96 5 4.88
121 HAH 13.7 12 12.9 12.7 -0.2 -1.56% 100,830 25,000 12.70 12.85 12.55
122 HAI 3.6 3.2 3.4 3.3 -0.1 -2.96% 483,890 35,000 36,540 3.38 3.38 3.28
123 HAP 3.7 3.2 3.5 3.4 -0.1 -3.18% 140,910 37,000 3.40 3.40 3.23
124 HAR 5.5 4.8 5.1 5.1 -0.0 -0.59% 121,130 1,740,530 5 5.10 4.90
125 HAS 7.5 6.5 7.0 7.0 0 0% 0 7.02 7.02 7.02
126 HAX 18.1 15.8 16.9 16.6 -0.3 -1.78% 40,150 410 16.90 17 16.20
127 HBC 23 20 21.5 20 -1.5 -6.98% 1,665,660 55,060 1,750 21.10 21.10 20
128 HCD 14 12.2 13.1 13.2 0.1 0.38% 300,080 13.20 13.20 12.95
129 HCM 54.3 47.3 50.8 47.3 -3.6 -6.99% 353,110 31,810 23,700 48.50 49.30 47.25
130 HDB 37.6 32.7 35.1 32.8 -2.3 -6.55% 1,553,920 40,500 443,230 34.50 34.60 32.65
131 HDC 13.6 11.9 12.8 12.3 -0.5 -3.53% 281,910 12.65 12.65 11.90
132 HDG 35.2 30.6 32.9 33 0.1 0.30% 69,520 32.90 33 32.30
133 HHS 4 3.5 3.7 3.6 -0.1 -2.94% 718,940 3.71 3.76 3.58
134 HID 2.9 2.5 2.7 2.7 -0.1 -1.85% 73,960 33,710 2.68 2.74 2.63
135 HII 16.9 14.7 15.8 15.3 -0.5 -2.86% 212,260 15.80 15.80 14.70
136 HLG 11.0 9.5 10.3 9.6 -0.7 -6.34% 100 100 9.60 9.60 9.60
137 HMC 12.8 11.2 12 12 0 0% 4,110 11.95 12 11.70
138 HNG 12.3 10.7 11.5 11.5 0.1 0.44% 4,481,370 108,860 200 11.45 11.95 11.10
139 HOT 29.4 25.6 27.5 25.7 -1.8 -6.55% 160 29.40 29.40 25.70
140 HPG 38.0 33.1 35.5 34.4 -1.1 -3.10% 7,028,880 650,000 1,642,540 2,080,020 34.90 35.40 33.80
141 HQC 2.0 1.8 1.9 1.8 -0.1 -4.26% 2,381,890 1.87 1.87 1.80
142 HRC 35.8 31.2 33.5 31.2 -2.3 -6.87% 20 31.20 31.20 31.20
143 HSG 10.8 9.4 10.1 9.8 -0.4 -3.47% 2,244,290 247,130 236,430 9.99 10 9.75
144 HSL 23.3 20.3 21.8 20.8 -1 -4.59% 464,540 21.85 21.90 20.30
145 HT1 11.8 10.3 11 11 0 0% 78,230 10.95 11 10.90
146 HTI 13.1 11.4 12.3 11.9 -0.4 -3.27% 13,510 940 12.25 12.25 11.65
147 HTL 21.4 18.6 20 18.9 -1.1 -5.50% 10 18.90 18.90 18.90
148 HTT 2.8 2.4 2.6 2.6 -0.0 -1.16% 81,560 2.50 2.59 2.48
149 HTV 19.4 16.9 18.1 18.1 0 0% 0 18.10 18.10 18.10
150 HU1 9.8 8.6 9.2 9.5 0.3 3.26% 410 9.20 9.50 9.20
151 HU3 10.5 9.1 9.8 9.5 -0.3 -3.06% 60 9.80 9.80 9.50
152 HVG 2.7 2.4 2.6 2.7 0.2 6.64% 341,770 20,000 2.70 2.73 2.56
153 HVX 4.1 3.6 3.9 3.9 0 0% 0 3.87 3.87 3.87
154 IBC 26.7 23.3 25.0 24.9 -0.1 -0.20% 185,000 24.95 24.95 24.90
155 ICF 2.4 2.1 2.2 2.2 0 0% 0 2.22 2.22 2.22
156 IDI 12.5 10.9 11.7 11 -0.7 -5.98% 2,070,960 292,020 11.70 11.70 10.90
157 IJC 9.8 8.6 9.2 9.1 -0.1 -0.98% 202,020 8.80 9.20 8.80
158 IMP 54.7 47.7 51.2 52.5 1.3 2.54% 19,270 2,400 51.90 52.50 51
159 ITA 2.5 2.1 2.3 2.3 -0.1 -2.17% 879,850 2.27 2.28 2.24
160 ITC 14.7 12.8 13.7 13.5 -0.2 -1.46% 194,320 13.60 13.70 13.50
161 ITD 12.7 11.1 11.9 11.8 -0.2 -1.26% 46,830 8,500 11.90 11.90 11.55
162 JVC 3.2 2.8 3 3.0 -0.0 -1% 109,640 3.04 3.04 2.92
163 KAC 23.1 20.1 21.6 21.6 0 0% 0 21.55 21.55 21.55
164 KBC 11.8 10.3 11.1 11 -0.1 -0.45% 2,565,460 540,000 350,000 127,040 11 11.15 10.90
165 KDC 35.7 31.1 33.4 33.3 -0.1 -0.15% 231,870 183,650 33 34.50 33
166 KDH 31.5 27.4 29.4 29 -0.4 -1.36% 75,770 1,500 29 29 28.20
167 KHP 10.1 8.8 9.5 9.5 -0.0 -0.21% 6,690 5,440 9.20 9.46 9.10
168 KMR 3.9 3.4 3.6 3.4 -0.2 -5.56% 349,410 3.55 3.58 3.40
169 KPF 31.7 27.6 29.6 29.8 0.2 0.68% 4,070 1,100 29 30 28.90
170 KSA 0 0 0.5 0.5 0 0% 0 0 0 0
171 KSB 34.9 30.4 32.7 30.6 -2.1 -6.28% 598,560 6,010 33 33 30.40
172 KSH 2.1 1.8 2.0 2.0 -0.0 -0.51% 18,720 1.91 1.95 1.90
173 L10 21.0 18.3 19.6 18.6 -1 -5.10% 2,930 20 19.60 20 18.25
174 LAF 6.2 5.4 5.8 5.8 0 0% 0 5.80 5.80 5.80
175 LBM 34.1 29.7 31.9 30 -1.9 -5.96% 30 20 30 30 30
176 LCG 9.7 8.4 9.1 9 -0.1 -0.77% 271,380 13,140 9.02 9.06 8.90
177 LCM 0 0 0.7 0.7 0 0% 190 0.74 0.74 0.69
178 LDG 11.2 9.8 10.5 10 -0.5 -4.76% 673,600 9,000 9.90 10.15 9.77
179 LEC 19.7 17.2 18.5 18.9 0.5 2.44% 500 18.55 18.90 18.55
180 LGC 27.7 24.1 25.9 25.9 0 0% 0 25.90 25.90 25.90
181 LGL 8.7 7.5 8.1 7.9 -0.2 -2.35% 93,130 10 8.09 8.09 7.88
182 LHG 17.9 15.6 16.8 16.2 -0.6 -3.28% 117,620 6,100 22,600 16.75 16.75 16
183 LIX 43.1 37.5 40.3 40.1 -0.2 -0.50% 6,750 5,000 1,700 40.80 40.80 40.10
184 LM8 27.6 24 25.8 24.1 -1.7 -6.59% 45,180 25,000 25.95 26.20 24.10
185 LSS 7.8 6.8 7.3 7.2 -0.1 -0.69% 5,070 10 7.25 7.25 6.81
186 MBB 22 19.2 20.6 19.4 -1.2 -5.83% 5,391,670 19.80 20.10 19.25
187 MCG 3.2 2.8 3.0 2.8 -0.2 -5.41% 10,020 3.15 3.15 2.80
188 MCP 29.5 25.7 27.6 27.6 0 0% 0 27.60 27.60 27.60
189 MDG 12.8 11.2 12 12 0 0% 0 12 12 12
190 MHC 4.9 4.3 4.6 4.5 -0.1 -1.09% 26,480 4.60 4.60 4.45
191 MSN 79.3 69.1 74.2 74 -0.2 -0.27% 962,210 150,000 233,660 524,200 74 74.20 72.60
192 MWG 112.2 97.6 104.9 101 -3.9 -3.72% 488,530 102 104 100
193 NAF 13.7 12.0 12.8 12.8 -0.1 -0.39% 63,920 12.90 13 12.70
194 NAV 4.7 4.1 4.4 4.4 0 0% 200 200 4.40 4.40 4.40
195 NBB 21.0 18.3 19.6 19.6 0 0% 1,000 2,100,000 750 19.60 19.60 19.60
196 NCT 93 81 87 86.7 -0.3 -0.34% 5,200 2,020 4,240 87 87 85
197 NKG 14.7 12.8 13.7 13.2 -0.6 -4.01% 177,760 13.70 13.90 13.10
198 NLG 31.0 27.0 29.0 28 -1.0 -3.28% 272,830 220 28.30 28.80 27.90
199 NNC 55.2 48 51.6 51.4 -0.2 -0.39% 11,720 2,020 200 51.60 52 50.90
200 NSC 115.5 100.5 108 108 0 0% 1,010 10 960 109.70 109.70 107.90
201 NT2 32.4 28.2 30.3 30.2 -0.1 -0.33% 397,030 261,640 6,000 30.30 30.30 30
202 NTL 10.0 8.7 9.3 9.4 0.1 0.64% 53,370 9.54 9.60 9.37
203 NVL 54 47 50.5 50.6 0.1 0.20% 1,295,810 1,073,076 74,850 66,360 50.10 52 49.75
204 NVT 6.4 5.6 6.0 5.6 -0.4 -6.86% 22,590 5.57 6.10 5.57
205 OGC 1.9 1.7 1.8 1.7 -0.1 -3.35% 610,430 2,000 1.79 1.79 1.73
206 OPC 52.2 45.4 48.8 47 -1.8 -3.69% 20 50 50 47
207 PAC 41.2 35.9 38.5 38.5 0 0% 4,390 38 38.50 37.60
208 PAN 59.4 51.8 55.6 54 -1.6 -2.88% 28,540 2,000 53.50 55 53.50
209 PC1 35.2 30.6 32.9 31.6 -1.3 -3.95% 69,750 100,000 167,860 150,000 32.60 32.60 31.50
210 PDN 73.8 64.2 69 69 0 0% 18,740 5,000 69 69 69
211 PDR 27.3 23.8 25.5 25.0 -0.6 -2.16% 852,870 140 25.20 25.35 24.20
212 PET 9.7 8.5 9.1 9.1 -0.0 -0.22% 259,490 2,000 9.13 9.13 9
213 PGC 15.4 13.4 14.4 14.3 -0.1 -0.35% 8,010 4,200 14 14.30 13.80
214 PGD 42.7 37.2 39.9 38.5 -1.4 -3.51% 10 38.50 38.50 38.50
215 PGI 18.8 16.4 17.6 17.3 -0.3 -1.70% 10,200 17.50 17.50 17.30
216 PHC 17.7 14.5 16.1 15.7 -0.4 -2.48% 57,961 16.10 16.10 15.50
217 PHR 21.7 18.9 20.3 19.9 -0.4 -1.98% 251,200 124,070 19.30 20.10 19.30
218 PIT 8.6 7.4 8 7.4 -0.6 -7% 9,010 7.44 7.44 7.44
219 PJT 11.6 10.1 10.8 10.7 -0.2 -1.39% 210 10 10 11.10 11.10 10.65
220 PLP 14.2 12.4 13.3 12.8 -0.5 -3.76% 19,750 30 13.40 13.40 12.80
221 PLX 58.8 51.2 55 54 -1 -1.82% 406,410 111,110 30,650 52.50 54 52.10
222 PME 75.9 66.1 71 70.4 -0.6 -0.85% 160 71.40 71.40 70.40
223 PMG 21.5 18.7 20.1 19.5 -0.6 -2.74% 93,920 20.25 20.25 19.50
224 PNC 20.1 17.5 18.8 17.5 -1.3 -6.91% 2,010 19.95 19.95 17.50
225 PNJ 91.4 79.6 85.5 82.5 -3 -3.51% 426,990 50,000 50,000 50,000 82.50 83.90 80.40
226 POM 16.9 14.7 15.8 15.8 0 0% 8,590 15.80 15.80 15.20
227 PPC 18.1 15.8 17.0 16.9 -0.1 -0.29% 61,120 15,010 16.95 17.40 16.90
228 PPI 1.3 1.1 1.2 1.2 0 0% 123,240 1.18 1.18 1.13
229 PTB 59.2 51.6 55.4 54.9 -0.5 -0.90% 72,400 13,820 5,000 54.30 55.30 54.30
230 PTC 6.7 5.9 6.3 6.3 0 0% 0 6.28 6.28 6.28
231 PTL 3.5 3.1 3.3 3.3 0 0% 510 3.30 3.30 3.30
232 PVD 13.7 12.0 12.8 12.6 -0.2 -1.56% 342,540 9,450 12.80 12.80 12.50
233 PVT 15.8 13.8 14.8 15.3 0.6 3.73% 305,490 272,600 14.50 15.30 14.50
234 PXI 2.7 2.3 2.5 2.5 0.0 0.80% 217,950 2.50 2.53 2.50
235 PXS 5.2 4.6 4.9 4.8 -0.1 -2.04% 41,610 4.89 4.90 4.80
236 PXT 1.8 1.6 1.7 1.8 0.1 3.53% 1,020 1.80 1.80 1.76
237 QBS 6.4 5.6 6.0 6.0 0.0 0.17% 220,800 5.94 5.99 5.84
238 QCG 8.3 7.3 7.8 7.7 -0.2 -1.92% 431,660 7.80 7.80 7.60
239 RAL 97.6 85 91.3 90 -1.3 -1.42% 2,050 90.10 90.10 90
240 RDP 12.3 10.7 11.5 12.3 0.8 6.96% 50 12.25 12.30 10.85
241 REE 32.8 28.6 30.7 29.9 -0.8 -2.45% 225,870 30 30.45 29.85
242 RIC 8.6 7.5 8.1 8.1 0 0% 0 8.08 8.08 8.08
243 ROS 44.6 38.8 41.7 40.5 -1.2 -2.76% 404,850 55,310 54,250 40.70 41.60 40.20
244 S4A 30.2 26.3 28.2 28.5 0.3 1.06% 1,870 28.20 28.50 28.20
245 SAB 235.4 204.6 220 220 0 0% 78,980 100,000 157,250 146,030 220.70 220.70 217.10
246 SAM 7.3 6.3 6.8 6.8 0 0% 232,700 6.79 6.80 6.60
247 SAV 10.2 8.8 9.5 8.8 -0.7 -6.95% 2,290 8.83 9.88 8.83
248 SBA 15.8 13.8 14.8 14.8 -0.1 -0.34% 10 14.75 14.75 14.75
249 SBT 16.4 14.3 15.3 15 -0.3 -1.96% 1,102,900 800,000 900 64,890 14.80 15.20 14.70
250 SBV 29.5 25.7 27.6 27.5 -0.1 -0.36% 970 27.60 27.60 25.70
251 SC5 32.4 28.2 30.3 32.2 2.0 6.45% 4,890 28.15 32.20 28.15
252 SCD 25.8 22.5 24.2 23.5 -0.7 -2.69% 4,240 23.80 23.80 23.50
253 SCR 8.7 7.6 8.2 7.9 -0.3 -3.43% 1,355,100 55,000 129,400 610 8 8.16 7.88
254 SCS 203.5 150.5 180 174 -6 -3.33% 290 175 175 174
255 SFC 22.5 19.6 21 21 0 0% 0 21 21 21
256 SFG 12.7 11.1 11.9 11.7 -0.2 -1.68% 1,500 11.70 11.70 11.70
257 SFI 28.9 25.2 27 26.1 -1.0 -3.52% 1,810 10 10 26.50 27 25.30
258 SGN 163.3 120.7 142 145 3 2.11% 2,025 1,600 145 151 145
259 SGR 25 21.8 23.4 23.9 0.5 2.14% 130 23.90 23.90 23.90
260 SGT 5.8 5.0 5.4 5.3 -0.1 -1.67% 520 5.38 5.38 5.29
261 SHA 7.2 6.3 6.8 6.7 -0.0 -0.15% 116,510 6.75 6.75 6.65
262 SHI 7.0 6.1 6.5 6.5 -0.0 -0.15% 14,740 6.49 6.50 6.38
263 SHP 23.1 20.1 21.6 22 0.4 1.85% 300 22 22 22
264 SII 21.9 19.1 20.5 20.5 0 0% 0 20.50 20.50 20.50
265 SJD 27.6 24 25.8 25.7 -0.1 -0.39% 74,660 1,110 25.90 25.90 25.50
266 SJF 20.2 17.6 18.9 18.6 -0.3 -1.59% 207,730 18.80 18.90 18.10
267 SJS 18.8 16.4 17.6 17.6 0 0% 220,630 17.60 17.85 16.60
268 SKG 19.6 17.1 18.3 18.1 -0.2 -1.09% 48,470 4,200 400 18.20 18.35 18
269 SMA 14.4 12.6 13.5 13.5 0 0% 0 13.50 13.50 13.50
270 SMB 36.9 27.3 32 31.5 -0.5 -1.56% 300 32 32 31.50
271 SMC 19 16.6 17.8 16.7 -1.1 -6.18% 15,090 18 18 16.60
272 SPM 14.4 12.6 13.5 13.5 0 0% 0 13.45 13.45 13.45
273 SRC 11.3 9.9 10.6 10.6 0 0% 220 10.60 10.60 10.60
274 SRF 16.1 14.0 15 14.7 -0.4 -2.33% 38,190 36,960 15.50 15.50 14.50
275 SSC 71.6 62.4 67 68.3 1.3 1.94% 40 10 68.90 68.90 63.50
276 SSI 29.6 25.8 27.7 26 -1.7 -5.97% 5,866,130 191,210 1,141,190 26.55 26.85 25.80
277 ST8 17.3 15.1 16.2 15.7 -0.6 -3.40% 8,760 15.50 17.20 15.50
278 STB 11.1 9.7 10.4 10 -0.4 -3.85% 4,815,180 153,100 130,180 10.20 10.30 9.85
279 STG 20.1 17.5 18.8 18.6 -0.2 -1.06% 7,280 18.60 18.60 18.60
280 STK 17.1 14.9 16.0 15.8 -0.2 -0.94% 15,580 2,500 16 16.05 15.50
281 SVC 47.0 40.9 43.9 42 -1.9 -4.33% 1,700 42 43.90 42
282 SVI 43.9 38.2 41 38.2 -2.8 -6.83% 10 38.20 38.20 38.20
283 SVT 7.2 6.2 6.7 6.5 -0.2 -2.84% 60 7.15 7.15 6.50
284 SZL 36.0 31.3 33.6 33 -0.6 -1.79% 2,620 140 33.60 33.60 31.65
285 TAC 47.1 41.0 44 44 0 0% 0 44 44 44
286 TBC 25.8 22.5 24.1 24 -0.1 -0.41% 6,400 24 24 23.60
287 TCB 29.6 25.8 27.7 25.8 -1.9 -6.87% 1,134,570 480,000 480,000 480,000 27.10 27.10 25.75
288 TCD 15.9 13.9 14.9 14.9 -0.1 -0.34% 880 14 14.95 14
289 TCH 22.3 19.4 20.9 20.5 -0.4 -1.68% 509,820 48,600 20.85 20.90 20
290 TCL 26.8 23.3 25 24.9 -0.1 -0.40% 4,810 20 24.50 25 24.50
291 TCM 18.4 16 17.2 16.3 -0.9 -5.23% 200,750 17 17 16.25
292 TCO 12.7 11.1 11.9 11.9 0 0% 0 11.90 11.90 11.90
293 TCR 2.7 2.4 2.6 2.4 -0.2 -6.25% 1,010 2.40 2.40 2.40
294 TCT 68 59.2 63.6 60.7 -2.9 -4.56% 330 330 60.70 60.70 60.70
295 TDC 9.6 8.4 9.0 8.7 -0.3 -2.89% 154,750 8.99 8.99 8.50
296 TDG 12.1 10.6 11.3 11 -0.3 -2.65% 135,330 560 10.60 11.20 10.55
297 TDH 13.9 12.1 13 12.1 -0.9 -6.92% 274,160 40,100 12.80 13.15 12.10
298 TDM 20.1 14.9 17.5 17.5 0 0% 0 20,000 17.50 17.50 17.50
299 TDW 26.6 23.2 24.9 24.9 0 0% 0 24.90 24.90 24.90
300 TEG 7.3 6.4 6.8 6.9 0.1 0.88% 8,490 6.80 6.90 6.80
301 TGG 16.1 14.0 15 15.1 0.1 0.33% 241,840 15 15.10 14.60
302 THG 31 27 29 29 0 0% 41,000 29.05 29.40 27.10
303 THI 32.5 28.3 30.4 30 -0.4 -1.32% 110 30 30 30
304 TIE 6.5 5.6 6.0 6.0 0 0% 2,510 1,000 5.63 6.04 5.62
305 TIP 15.6 13.6 14.6 14.3 -0.3 -2.05% 3,480 14.35 14.35 14.30
306 TIX 38.5 33.5 36 35 -1 -2.78% 50 35 35 35
307 TLD 11.4 9.9 10.7 10.7 0.1 0.47% 474,170 2,100 10.70 10.95 10.60
308 TLG 105.1 91.5 98.3 98.3 0 0% 0 98.30 98.30 98.30
309 TLH 8.5 7.4 7.9 7.7 -0.2 -2.53% 192,200 9,710 7.76 7.88 7.63
310 TMP 32.6 28.4 30.5 30.5 0 0% 0 30.50 30.50 30.50
311 TMS 29.9 26 28.0 29.9 2.0 6.98% 1,120 28.10 29.90 28
312 TMT 7.1 6.1 6.6 6.9 0.3 3.79% 26,350 2,000 6.35 6.85 6.30
313 TNA 32.0 27.9 29.9 29.5 -0.4 -1.34% 2,210 140 30.50 30.50 29
314 TNC 13.9 12.1 13 12.1 -0.9 -6.92% 10 12.10 12.10 12.10
315 TNI 9.4 8.2 8.8 9.1 0.3 3.40% 1,281,350 8.80 9.12 8.63
316 TNT 1.7 1.5 1.6 1.6 -0.0 -1.85% 8,590 1.61 1.61 1.57
317 TPB 29.1 25.3 27.2 26.8 -0.4 -1.47% 82,430 27.20 27.20 26.60
318 TPC 13.6 11.9 12.8 12.8 0 0% 0 12.75 12.75 12.75
319 TRA 79.1 68.9 74 72.2 -1.8 -2.43% 6,060 73.50 75.20 72.20
320 TRC 27.1 23.6 25.3 24.8 -0.5 -1.98% 34,180 4,100 25.40 25.40 24.80
321 TS4 5.6 4.9 5.2 5.0 -0.3 -4.77% 95,480 5.03 5.18 4.88
322 TSC 1.8 1.5 1.7 1.6 -0.0 -1.82% 143,150 1.65 1.66 1.60
323 TTB 25.3 20.7 23 23 0 0% 415,600 23 23 22.60
324 TTF 3.7 3.3 3.5 3.5 -0.0 -0.57% 160,200 3.50 3.60 3.42
325 TVB 25.8 22.5 24.1 23.5 -0.6 -2.49% 74,980 24 24 23.40
326 TVS 15.0 13.1 14 14.4 0.4 2.50% 27,590 22,000 500 14.40 14.40 13.70
327 TVT 21.5 18.7 20.1 20.1 0 0% 0 20.10 20.10 20.10
328 TYA 11.1 9.7 10.4 10.1 -0.3 -2.88% 44,440 29,150 10.40 10.40 10.10
329 UDC 3.2 2.8 3 3 0 0% 1,000 3 3 3
330 UIC 27.8 24.2 26.0 24.6 -1.4 -5.39% 710 480 25 25.95 24.55
331 VAF 10.8 9.4 10.1 10.6 0.5 4.95% 430 10.75 10.75 9.57
332 VCB 56.8 49.4 53.1 51.2 -1.9 -3.58% 3,312,190 1,081,800 1,295,720 51.90 52.50 50.10
333 VCF 192.6 167.4 180 174.9 -5.1 -2.83% 70 175 175 173
334 VCI 59.9 52.1 56 55 -1 -1.79% 98,900 83,510 2,000 56 56 52.30
335 VDP 33.5 29.2 31.3 31.1 -0.2 -0.64% 2,800 31.20 31.20 31.10
336 VDS 8.4 7.3 7.9 7.8 -0.1 -1.14% 730 7.88 7.88 7.49
337 VFG 40.4 35.2 37.8 38 0.2 0.53% 100 50 38 38.45 38
338 VHC 59.5 51.9 55.7 57 1.3 2.33% 280,340 28,600 2,910 55.50 57.50 55
339 VHG 1.2 1.1 1.1 1.1 -0.0 -0.89% 82,810 1.11 1.12 1.09
340 VHM 118.7 103.3 111 109.7 -1.3 -1.17% 86,370 200,000 204,900 230,660 110 111 108
341 VIC 110.2 95.8 103 104.5 1.5 1.46% 840,120 420,280 432,210 101 104.50 100
342 VID 6.8 6.0 6.4 6.4 -0.0 -0.16% 5,360 6.21 6.43 6.20
343 VIP 7.2 6.2 6.7 6.7 -0.0 -0.60% 6,620 6.75 6.75 6.62
344 VIS 32.2 28 30.1 30.2 0.1 0.33% 104,310 930 30 30.20 29.95
345 VJC 142.8 124.2 133.5 130.7 -2.8 -2.10% 402,490 518,000 51,800 54,960 131.90 131.90 128
346 VMD 21.3 18.6 19.9 20.5 0.6 3.02% 20 19.90 20.50 19.90
347 VND 18.2 15.9 17 16 -1 -5.88% 939,850 213,070 165,700 16.40 16.60 15.90
348 VNE 6.5 5.7 6.1 6.0 -0.1 -1.81% 62,030 10 6.10 6.10 5.86
349 VNG 16.1 14.0 15 14.7 -0.3 -2% 261,430 10,000 14.80 14.90 14.50
350 VNL 19.3 16.8 18 18 0 0% 10 10 18 18 18
351 VNM 178.6 155.4 167 167 0 0% 729,620 350,000 950,410 875,530 167 168.50 166
352 VNS 15.7 13.7 14.7 14.7 -0.1 -0.34% 65,300 30 14.70 14.90 13.75
353 VOS 1.7 1.5 1.6 1.5 -0.1 -5.73% 67,190 25,430 1.55 1.58 1.48
354 VPB 29.7 25.9 27.8 25.9 -1.9 -6.83% 5,335,090 4,000,000 4,000,000 4,000,000 27 27.10 25.90
355 VPD 16.2 14.1 15.1 14.9 -0.2 -1.32% 20,450 15 15.10 14.90
356 VPG 17.8 15.5 16.6 16.5 -0.1 -0.60% 79,680 16.60 16.60 16.30
357 VPH 8.1 7.0 7.5 7.4 -0.1 -1.33% 14,560 20,952 7.53 7.54 7.21
358 VPI 44.1 38.4 41.2 40.8 -0.5 -1.09% 194,200 40.80 41.05 40.60
359 VPK 5.2 4.5 4.9 4.9 0 0% 1,990 4.87 4.94 4.87
360 VPS 16.3 14.2 15.3 14.2 -1.1 -6.89% 10 14.20 14.20 14.20
361 VRC 17 14.8 15.9 15.7 -0.2 -1.26% 267,890 15.50 15.90 15.30
362 VRE 38.8 33.8 36.3 35.7 -0.6 -1.65% 1,002,400 646,740 213,160 35.85 36.20 35
363 VSC 34.7 30.2 32.5 31.8 -0.7 -2% 125,750 72,650 70,000 32 33 31
364 VSH 18.2 15.9 17 16.4 -0.7 -3.82% 96,700 22,300 17 17 16.35
365 VSI 28 24.4 26.2 26.2 0 0% 24,870 27.80 27.85 26.20
366 VTB 16.7 14.6 15.7 15.7 0 0% 0 15.65 15.65 15.65
367 VTO 7.8 6.8 7.3 7.3 -0.1 -0.68% 10,750 7.20 7.25 7.12
368 YEG 274.4 238.6 256.5 250 -6.5 -2.53% 13,200 50,000 62,600 51,800 256.50 256.50 246


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