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 CDO 0 0 0.9 0.9 0 0% 0 0 0 0
41 CEE 20.5 17.9 19.2 17.9 -1.3 -6.53% 6,410 18.15 18.15 17.85
42 CHP 24.4 21.3 22.8 22.6 -0.2 -0.88% 10 22.60 22.60 22.60
43 CIG 4.0 3.5 3.7 3.8 0.1 2.70% 130,770 3.70 3.80 3.45
44 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
45 CLC 31 27 29 29 0 0% 7,260 270 1,010 30 30 28.50
46 CLG 3.1 2.7 2.9 3.0 0.1 4.55% 1,230 2.80 2.99 2.67
47 CLL 30.3 26.4 28.3 28.3 0 0% 0 28.30 28.30 28.30
48 CLW 20.4 17.8 19.1 18.6 -0.6 -2.88% 1,110 1,090 19.90 19.90 18.50
49 CMG 21.1 18.4 19.7 19.6 -0.1 -0.51% 24,690 20,000 12,000 19 19.80 18.80
50 CMT 11.8 10.3 11 10.3 -0.8 -6.82% 200 10.25 10.25 10.25
51 CMV 23.5 20.5 22 22 0 0% 0 22 22 22
52 CMX 5.4 4.7 5 5.1 0.1 1.60% 1,050 5 5.08 5
53 CNG 30.1 26.2 28.1 27.8 -0.3 -1.07% 22,760 3,400 27.80 28 26.20
54 COM 58.5 50.9 54.7 54.7 0 0% 0 54.70 54.70 54.70
55 CSM 13.9 12.1 13 12.9 -0.1 -0.77% 26,890 13 13 12.75
56 CSV 31.8 27.7 29.8 29 -0.8 -2.52% 7,050 1,000 29.75 29.75 28.25
57 CTD 151.9 132.1 142 138.6 -3.4 -2.39% 120,460 30,350 1,250 140.30 140.30 138.50
58 CTF 18.4 16.0 17.2 17.2 0 0% 0 17.15 17.15 17.15
59 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
60 CTI 30.3 26.4 28.3 28.8 0.5 1.77% 155,690 3,000 28 28.80 27.10
61 CTS 10.5 9.1 9.8 9.7 -0.1 -1.12% 48,670 31,900 9.79 9.79 9.25
62 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
63 D2D 70.4 61.2 65.8 64 -1.8 -2.74% 44,350 3,550 64 64.80 63.60
64 DAG 9.3 8.1 8.7 8.2 -0.6 -6.32% 149,380 8.70 8.70 8.15
65 DAH 6.4 5.6 6.0 6 0.0 0.67% 405,890 20,000 5.86 6.10 5.76
66 DAT 19.2 16.7 18.0 18.0 0 0% 0 17.95 17.95 17.95
67 DBD 44.5 38.7 41.6 40.9 -0.7 -1.68% 15,220 40.20 40.90 40
68 DCL 15.0 13.1 14 14 0 0% 43,820 600 2,200 13.95 14 13.05
69 DCM 10.9 9.5 10.2 10.1 -0.2 -1.47% 240,480 10.20 10.20 9.99
70 DGW 24.1 21.0 22.5 21.5 -1 -4.44% 225,870 6,700 7,010 21.80 21.80 21.30
71 DHA 28.8 25.1 26.9 26.9 0 0% 0 26.90 26.90 26.90
72 DHC 42.8 37.2 40 39.5 -0.5 -1.25% 73,620 68,000 41.70 41.70 38
73 DHG 107.9 93.9 100.9 99 -1.9 -1.88% 319,240 226,740 34,950 100.90 100.90 98.30
74 DHM 2.3 2.0 2.2 2.1 -0.1 -3.65% 16,150 2.26 2.26 2.11
75 DIC 5.2 4.6 4.9 5.0 0.1 1.84% 11,020 4.99 4.99 4.60
76 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
77 DLG 2.8 2.4 2.6 2.5 -0.1 -3.46% 194,780 2.59 2.60 2.51
78 DMC 91.3 79.5 85.4 83.1 -2.3 -2.69% 100 83.10 83.10 83.10
79 DPG 45.7 39.8 42.7 39.8 -3.0 -6.91% 129,880 40.20 42 39.75
80 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
81 DPR 41.3 35.9 38.6 38.2 -0.4 -1.04% 32,310 2,710 5,000 38.60 38.70 38
82 DQC 33.3 29.0 31.1 31.8 0.7 2.25% 30 30 31.10 31.80 31.10
83 DRC 23.5 20.5 22 21.8 -0.3 -1.14% 108,450 80 22 22 21.35
84 DRH 15.7 13.7 14.7 14.2 -0.5 -3.40% 34,970 35,000 14.70 14.70 13.90
85 DRL 55.6 48.4 52 52 0 0% 1,060 1,010 52 52 52
86 DSN 56.2 49.0 52.6 52.8 0.2 0.38% 1,550 52.80 53.80 52.80
87 DTA 7.5 6.5 7 7 0 0% 0 7 7 7
88 DTL 48.5 42.2 45.3 45.3 0 0% 0 45.30 45.30 45.30
89 DTT 18.8 16.4 17.6 17.6 0 0% 0 17.55 17.55 17.55
90 DVP 51.3 44.7 48 48 0 0% 100 70 48 48 48
91 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
92 DXV 3.9 3.4 3.7 3.8 0.1 3.84% 10 3.79 3.79 3.79
93 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
94 EIB 15.0 13.1 14 14 0 0% 70,570 1,245,000 1,900 14 14 13.80
95 ELC 10.1 8.8 9.4 9.2 -0.2 -2.23% 118,620 13,010 9.30 9.40 8.80
96 EMC 12.4 10.8 11.6 10.8 -0.8 -6.49% 270 12.30 12.30 10.80
97 EVE 16.9 14.7 15.8 15.7 -0.2 -0.95% 42,430 15.60 15.80 15.30
98 EVG 5.3 4.6 4.9 4.8 -0.1 -2.64% 164,420 4.86 4.86 4.72
99 FCM 6.0 5.2 5.6 5.6 0 0% 17,290 5.51 5.62 5.27
100 FCN 16.8 14.7 15.7 15.2 -0.5 -3.18% 335,220 10 15.70 15.70 15
101 FDC 19.8 17.3 18.5 18.5 0 0% 0 18.50 18.50 18.50
102 FIT 4.3 3.7 4 3.9 -0.1 -1.50% 321,230 4 4.07 3.90
103 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
104 FMC 21.5 18.7 20.1 19.7 -0.4 -1.99% 46,130 8,410 20.25 20.25 19.50
105 FPT 43.2 37.6 40.4 39.2 -1.2 -2.97% 801,770 39.50 40 38.60
106 FRT 75.9 66.1 71 73 2 2.82% 44,430 649,010 691,440 649,560 71.50 73 71
107 FTM 17.2 15.0 16.1 16.1 0.1 0.31% 650,060 281,500 16.05 16.10 15.90
108 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
109 FUCTVGF1 14.1 12.3 13.2 13.2 0 0% 0 13.20 13.20 13.20
110 FUCVREIT 10.7 9.3 10 10 0 0% 0 10 10 10
111 FUESSV50 13.2 11.4 12.3 11.9 -0.4 -3.25% 32,490 12.20 12.20 11.90
112 GAS 85.6 74.4 80 77.8 -2.2 -2.75% 616,210 319,370 62,500 78 80 76.10
113 GDT 46.4 40.4 43.4 43 -0.4 -0.81% 23,890 22,010 10 43.80 43.80 43
114 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
115 GIL 42.3 36.8 39.5 39.3 -0.2 -0.51% 5,410 39.30 40 39.30
116 GMC 30.0 26.1 28 27.8 -0.2 -0.71% 110 10 28.50 28.50 27.80
117 GMD 25.6 22.3 24.0 23.6 -0.4 -1.46% 338,870 431,000 23.50 23.90 23.20
118 GSP 13.4 11.7 12.6 12.5 -0.1 -0.80% 8,730 110 12.15 12.55 12.05
119 GTA 15.2 13.3 14.2 13.5 -0.7 -4.93% 290 200 14.30 14.60 13.50
120 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
121 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
122 HAH 13.7 12 12.9 12.7 -0.2 -1.56% 100,830 25,000 12.70 12.85 12.55
123 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
124 HAP 3.7 3.2 3.5 3.4 -0.1 -3.18% 140,910 37,000 3.40 3.40 3.23
125 HAR 5.5 4.8 5.1 5.1 -0.0 -0.59% 121,130 1,740,530 5 5.10 4.90
126 HAS 7.5 6.5 7.0 7.0 0 0% 0 7.02 7.02 7.02
127 HAX 18.1 15.8 16.9 16.6 -0.3 -1.78% 40,150 410 16.90 17 16.20
128 HBC 23 20 21.5 20 -1.5 -6.98% 1,665,660 55,060 1,750 21.10 21.10 20
129 HCD 14 12.2 13.1 13.2 0.1 0.38% 300,080 13.20 13.20 12.95
130 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
131 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
132 HDC 13.6 11.9 12.8 12.3 -0.5 -3.53% 281,910 12.65 12.65 11.90
133 HDG 35.2 30.6 32.9 33 0.1 0.30% 69,520 32.90 33 32.30
134 HHS 4 3.5 3.7 3.6 -0.1 -2.94% 718,940 3.71 3.76 3.58
135 HID 2.9 2.5 2.7 2.7 -0.1 -1.85% 73,960 33,710 2.68 2.74 2.63
136 HII 16.9 14.7 15.8 15.3 -0.5 -2.86% 212,260 15.80 15.80 14.70
137 HLG 11.0 9.5 10.3 9.6 -0.7 -6.34% 100 100 9.60 9.60 9.60
138 HMC 12.8 11.2 12 12 0 0% 4,110 11.95 12 11.70
139 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
140 HOT 29.4 25.6 27.5 25.7 -1.8 -6.55% 160 29.40 29.40 25.70
141 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
142 HQC 2.0 1.8 1.9 1.8 -0.1 -4.26% 2,381,890 1.87 1.87 1.80
143 HRC 35.8 31.2 33.5 31.2 -2.3 -6.87% 20 31.20 31.20 31.20
144 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
145 HSL 23.3 20.3 21.8 20.8 -1 -4.59% 464,540 21.85 21.90 20.30
146 HT1 11.8 10.3 11 11 0 0% 78,230 10.95 11 10.90
147 HTI 13.1 11.4 12.3 11.9 -0.4 -3.27% 13,510 940 12.25 12.25 11.65
148 HTL 21.4 18.6 20 18.9 -1.1 -5.50% 10 18.90 18.90 18.90
149 HTT 2.8 2.4 2.6 2.6 -0.0 -1.16% 81,560 2.50 2.59 2.48
150 HTV 19.4 16.9 18.1 18.1 0 0% 0 18.10 18.10 18.10
151 HU1 9.8 8.6 9.2 9.5 0.3 3.26% 410 9.20 9.50 9.20
152 HU3 10.5 9.1 9.8 9.5 -0.3 -3.06% 60 9.80 9.80 9.50
153 HVG 2.7 2.4 2.6 2.7 0.2 6.64% 341,770 20,000 2.70 2.73 2.56
154 HVX 4.1 3.6 3.9 3.9 0 0% 0 3.87 3.87 3.87
155 IBC 26.7 23.3 25.0 24.9 -0.1 -0.20% 185,000 24.95 24.95 24.90
156 ICF 2.4 2.1 2.2 2.2 0 0% 0 2.22 2.22 2.22
157 IDI 12.5 10.9 11.7 11 -0.7 -5.98% 2,070,960 292,020 11.70 11.70 10.90
158 IJC 9.8 8.6 9.2 9.1 -0.1 -0.98% 202,020 8.80 9.20 8.80
159 IMP 54.7 47.7 51.2 52.5 1.3 2.54% 19,270 2,400 51.90 52.50 51
160 ITA 2.5 2.1 2.3 2.3 -0.1 -2.17% 879,850 2.27 2.28 2.24
161 ITC 14.7 12.8 13.7 13.5 -0.2 -1.46% 194,320 13.60 13.70 13.50
162 ITD 12.7 11.1 11.9 11.8 -0.2 -1.26% 46,830 8,500 11.90 11.90 11.55
163 JVC 3.2 2.8 3 3.0 -0.0 -1% 109,640 3.04 3.04 2.92
164 KAC 23.1 20.1 21.6 21.6 0 0% 0 21.55 21.55 21.55
165 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
166 KDC 35.7 31.1 33.4 33.3 -0.1 -0.15% 231,870 183,650 33 34.50 33
167 KDH 31.5 27.4 29.4 29 -0.4 -1.36% 75,770 1,500 29 29 28.20
168 KHP 10.1 8.8 9.5 9.5 -0.0 -0.21% 6,690 5,440 9.20 9.46 9.10
169 KMR 3.9 3.4 3.6 3.4 -0.2 -5.56% 349,410 3.55 3.58 3.40
170 KPF 31.7 27.6 29.6 29.8 0.2 0.68% 4,070 1,100 29 30 28.90
171 KSA 0 0 0.5 0.5 0 0% 0 0 0 0
172 KSB 34.9 30.4 32.7 30.6 -2.1 -6.28% 598,560 6,010 33 33 30.40
173 KSH 2.1 1.8 2.0 2.0 -0.0 -0.51% 18,720 1.91 1.95 1.90
174 L10 21.0 18.3 19.6 18.6 -1 -5.10% 2,930 20 19.60 20 18.25
175 LAF 6.2 5.4 5.8 5.8 0 0% 0 5.80 5.80 5.80
176 LBM 34.1 29.7 31.9 30 -1.9 -5.96% 30 20 30 30 30
177 LCG 9.7 8.4 9.1 9 -0.1 -0.77% 271,380 13,140 9.02 9.06 8.90
178 LCM 0 0 0.7 0.7 0 0% 190 0.74 0.74 0.69
179 LDG 11.2 9.8 10.5 10 -0.5 -4.76% 673,600 9,000 9.90 10.15 9.77
180 LEC 19.7 17.2 18.5 18.9 0.5 2.44% 500 18.55 18.90 18.55
181 LGC 27.7 24.1 25.9 25.9 0 0% 0 25.90 25.90 25.90
182 LGL 8.7 7.5 8.1 7.9 -0.2 -2.35% 93,130 10 8.09 8.09 7.88
183 LHG 17.9 15.6 16.8 16.2 -0.6 -3.28% 117,620 6,100 22,600 16.75 16.75 16
184 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
185 LM8 27.6 24 25.8 24.1 -1.7 -6.59% 45,180 25,000 25.95 26.20 24.10
186 LSS 7.8 6.8 7.3 7.2 -0.1 -0.69% 5,070 10 7.25 7.25 6.81
187 MBB 22 19.2 20.6 19.4 -1.2 -5.83% 5,391,670 19.80 20.10 19.25
188 MCG 3.2 2.8 3.0 2.8 -0.2 -5.41% 10,020 3.15 3.15 2.80
189 MCP 29.5 25.7 27.6 27.6 0 0% 0 27.60 27.60 27.60
190 MDG 12.8 11.2 12 12 0 0% 0 12 12 12
191 MHC 4.9 4.3 4.6 4.5 -0.1 -1.09% 26,480 4.60 4.60 4.45
192 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
193 MWG 112.2 97.6 104.9 101 -3.9 -3.72% 488,530 102 104 100
194 NAF 13.7 12.0 12.8 12.8 -0.1 -0.39% 63,920 12.90 13 12.70
195 NAV 4.7 4.1 4.4 4.4 0 0% 200 200 4.40 4.40 4.40
196 NBB 21.0 18.3 19.6 19.6 0 0% 1,000 2,100,000 750 19.60 19.60 19.60
197 NCT 93 81 87 86.7 -0.3 -0.34% 5,200 2,020 4,240 87 87 85
198 NKG 14.7 12.8 13.7 13.2 -0.6 -4.01% 177,760 13.70 13.90 13.10
199 NLG 31.0 27.0 29.0 28 -1.0 -3.28% 272,830 220 28.30 28.80 27.90
200 NNC 55.2 48 51.6 51.4 -0.2 -0.39% 11,720 2,020 200 51.60 52 50.90
201 NSC 115.5 100.5 108 108 0 0% 1,010 10 960 109.70 109.70 107.90
202 NT2 32.4 28.2 30.3 30.2 -0.1 -0.33% 397,030 261,640 6,000 30.30 30.30 30
203 NTL 10.0 8.7 9.3 9.4 0.1 0.64% 53,370 9.54 9.60 9.37
204 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
205 NVT 6.4 5.6 6.0 5.6 -0.4 -6.86% 22,590 5.57 6.10 5.57
206 OGC 1.9 1.7 1.8 1.7 -0.1 -3.35% 610,430 2,000 1.79 1.79 1.73
207 OPC 52.2 45.4 48.8 47 -1.8 -3.69% 20 50 50 47
208 PAC 41.2 35.9 38.5 38.5 0 0% 4,390 38 38.50 37.60
209 PAN 59.4 51.8 55.6 54 -1.6 -2.88% 28,540 2,000 53.50 55 53.50
210 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
211 PDN 73.8 64.2 69 69 0 0% 18,740 5,000 69 69 69
212 PDR 27.3 23.8 25.5 25.0 -0.6 -2.16% 852,870 140 25.20 25.35 24.20
213 PET 9.7 8.5 9.1 9.1 -0.0 -0.22% 259,490 2,000 9.13 9.13 9
214 PGC 15.4 13.4 14.4 14.3 -0.1 -0.35% 8,010 4,200 14 14.30 13.80
215 PGD 42.7 37.2 39.9 38.5 -1.4 -3.51% 10 38.50 38.50 38.50
216 PGI 18.8 16.4 17.6 17.3 -0.3 -1.70% 10,200 17.50 17.50 17.30
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 TDW 26.6 23.2 24.9 24.9 0 0% 0 24.90 24.90 24.90
299 TEG 7.3 6.4 6.8 6.9 0.1 0.88% 8,490 6.80 6.90 6.80
300 TGG 16.1 14.0 15 15.1 0.1 0.33% 241,840 15 15.10 14.60
301 THG 31 27 29 29 0 0% 41,000 29.05 29.40 27.10
302 THI 32.5 28.3 30.4 30 -0.4 -1.32% 110 30 30 30
303 TIE 6.5 5.6 6.0 6.0 0 0% 2,510 1,000 5.63 6.04 5.62
304 TIP 15.6 13.6 14.6 14.3 -0.3 -2.05% 3,480 14.35 14.35 14.30
305 TIX 38.5 33.5 36 35 -1 -2.78% 50 35 35 35
306 TLD 11.4 9.9 10.7 10.7 0.1 0.47% 474,170 2,100 10.70 10.95 10.60
307 TLG 105.1 91.5 98.3 98.3 0 0% 0 98.30 98.30 98.30
308 TLH 8.5 7.4 7.9 7.7 -0.2 -2.53% 192,200 9,710 7.76 7.88 7.63
309 TMP 32.6 28.4 30.5 30.5 0 0% 0 30.50 30.50 30.50
310 TMS 29.9 26 28.0 29.9 2.0 6.98% 1,120 28.10 29.90 28
311 TMT 7.1 6.1 6.6 6.9 0.3 3.79% 26,350 2,000 6.35 6.85 6.30
312 TNA 32.0 27.9 29.9 29.5 -0.4 -1.34% 2,210 140 30.50 30.50 29
313 TNC 13.9 12.1 13 12.1 -0.9 -6.92% 10 12.10 12.10 12.10
314 TNI 9.4 8.2 8.8 9.1 0.3 3.40% 1,281,350 8.80 9.12 8.63
315 TNT 1.7 1.5 1.6 1.6 -0.0 -1.85% 8,590 1.61 1.61 1.57
316 TPB 29.1 25.3 27.2 26.8 -0.4 -1.47% 82,430 27.20 27.20 26.60
317 TPC 13.6 11.9 12.8 12.8 0 0% 0 12.75 12.75 12.75
318 TRA 79.1 68.9 74 72.2 -1.8 -2.43% 6,060 73.50 75.20 72.20
319 TRC 27.1 23.6 25.3 24.8 -0.5 -1.98% 34,180 4,100 25.40 25.40 24.80
320 TS4 5.6 4.9 5.2 5.0 -0.3 -4.77% 95,480 5.03 5.18 4.88
321 TSC 1.8 1.5 1.7 1.6 -0.0 -1.82% 143,150 1.65 1.66 1.60
322 TTB 25.3 20.7 23 23 0 0% 415,600 23 23 22.60
323 TTF 3.7 3.3 3.5 3.5 -0.0 -0.57% 160,200 3.50 3.60 3.42
324 TVB 25.8 22.5 24.1 23.5 -0.6 -2.49% 74,980 24 24 23.40
325 TVS 15.0 13.1 14 14.4 0.4 2.50% 27,590 22,000 500 14.40 14.40 13.70
326 TVT 21.5 18.7 20.1 20.1 0 0% 0 20.10 20.10 20.10
327 TYA 11.1 9.7 10.4 10.1 -0.3 -2.88% 44,440 29,150 10.40 10.40 10.10
328 UDC 3.2 2.8 3 3 0 0% 1,000 3 3 3
329 UIC 27.8 24.2 26.0 24.6 -1.4 -5.39% 710 480 25 25.95 24.55
330 VAF 10.8 9.4 10.1 10.6 0.5 4.95% 430 10.75 10.75 9.57
331 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
332 VCF 192.6 167.4 180 174.9 -5.1 -2.83% 70 175 175 173
333 VCI 59.9 52.1 56 55 -1 -1.79% 98,900 83,510 2,000 56 56 52.30
334 VDP 33.5 29.2 31.3 31.1 -0.2 -0.64% 2,800 31.20 31.20 31.10
335 VDS 8.4 7.3 7.9 7.8 -0.1 -1.14% 730 7.88 7.88 7.49
336 VFG 40.4 35.2 37.8 38 0.2 0.53% 100 50 38 38.45 38
337 VHC 59.5 51.9 55.7 57 1.3 2.33% 280,340 28,600 2,910 55.50 57.50 55
338 VHG 1.2 1.1 1.1 1.1 -0.0 -0.89% 82,810 1.11 1.12 1.09
339 VHM 118.7 103.3 111 109.7 -1.3 -1.17% 86,370 200,000 204,900 230,660 110 111 108
340 VIC 110.2 95.8 103 104.5 1.5 1.46% 840,120 420,280 432,210 101 104.50 100
341 VID 6.8 6.0 6.4 6.4 -0.0 -0.16% 5,360 6.21 6.43 6.20
342 VIP 7.2 6.2 6.7 6.7 -0.0 -0.60% 6,620 6.75 6.75 6.62
343 VIS 32.2 28 30.1 30.2 0.1 0.33% 104,310 930 30 30.20 29.95
344 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
345 VMD 21.3 18.6 19.9 20.5 0.6 3.02% 20 19.90 20.50 19.90
346 VND 18.2 15.9 17 16 -1 -5.88% 939,850 213,070 165,700 16.40 16.60 15.90
347 VNE 6.5 5.7 6.1 6.0 -0.1 -1.81% 62,030 10 6.10 6.10 5.86
348 VNG 16.1 14.0 15 14.7 -0.3 -2% 261,430 10,000 14.80 14.90 14.50
349 VNL 19.3 16.8 18 18 0 0% 10 10 18 18 18
350 VNM 178.6 155.4 167 167 0 0% 729,620 350,000 950,410 875,530 167 168.50 166
351 VNS 15.7 13.7 14.7 14.7 -0.1 -0.34% 65,300 30 14.70 14.90 13.75
352 VOS 1.7 1.5 1.6 1.5 -0.1 -5.73% 67,190 25,430 1.55 1.58 1.48
353 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
354 VPD 16.2 14.1 15.1 14.9 -0.2 -1.32% 20,450 15 15.10 14.90
355 VPG 17.8 15.5 16.6 16.5 -0.1 -0.60% 79,680 16.60 16.60 16.30
356 VPH 8.1 7.0 7.5 7.4 -0.1 -1.33% 14,560 20,952 7.53 7.54 7.21
357 VPI 44.1 38.4 41.2 40.8 -0.5 -1.09% 194,200 40.80 41.05 40.60
358 VPK 5.2 4.5 4.9 4.9 0 0% 1,990 4.87 4.94 4.87
359 VPS 16.3 14.2 15.3 14.2 -1.1 -6.89% 10 14.20 14.20 14.20
360 VRC 17 14.8 15.9 15.7 -0.2 -1.26% 267,890 15.50 15.90 15.30
361 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
362 VSC 34.7 30.2 32.5 31.8 -0.7 -2% 125,750 72,650 70,000 32 33 31
363 VSH 18.2 15.9 17 16.4 -0.7 -3.82% 96,700 22,300 17 17 16.35
364 VSI 28 24.4 26.2 26.2 0 0% 24,870 27.80 27.85 26.20
365 VTB 16.7 14.6 15.7 15.7 0 0% 0 15.65 15.65 15.65
366 VTO 7.8 6.8 7.3 7.3 -0.1 -0.68% 10,750 7.20 7.25 7.12
367 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