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 20.2 17.6 18.9 18.7 -0.2 -1.06% 4,733,210 720 62,000 19 19 18.60
2 AAM 12.7 11.1 11.9 11.7 -0.3 -2.10% 670 11.85 11.85 11.65
3 ABT 43.5 37.9 40.7 40.7 -0.1 -0.12% 10 40.65 40.65 40.65
4 ACC 22.4 19.5 20.9 20.9 0 0% 5,020 20.90 20.90 20.80
5 ACL 39.1 34.0 36.5 36.7 0.2 0.55% 3,570 33,380 36.80 37 36.50
6 ADS 14.2 12.4 13.3 13.3 0.1 0.38% 12,500 13.30 13.30 13.25
7 AGF 3.6 3.1 3.3 3.3 0 0% 0 0 0 0
8 AGM 9.4 8.1 8.8 8.9 0.2 1.71% 600 8.90 8.90 8.70
9 AGR 4.4 3.8 4.1 4.1 0.0 0.73% 297,050 110,000 4.09 4.12 4
10 AMD 1.9 1.7 1.8 1.8 0.0 2.26% 1,154,610 1.78 1.83 1.77
11 ANV 28.2 24.6 26.4 26.5 0.1 0.38% 511,310 3,110 26.60 26.70 26.40
12 APC 30.6 26.6 28.6 28.5 -0.1 -0.35% 17,750 28.60 28.90 27.60
13 APG 9.8 8.6 9.2 9.3 0.1 1.09% 220,450 9.20 9.40 9
14 ASM 7.6 6.6 7.1 7.1 0.0 0.14% 1,518,360 6,600 7.08 7.14 7.04
15 ASP 6.7 5.9 6.3 6.4 0.1 0.79% 4,210 6.30 6.35 6.21
16 AST 67.9 59.1 63.5 62.2 -1.3 -2.05% 76,080 2,760 63.80 63.80 62
17 ATG 1.3 1.1 1.2 1.3 0.1 5% 100,800 1.20 1.28 1.18
18 BBC 68.4 59.6 64 61.3 -2.7 -4.22% 1,470 60.10 62.10 60.10
19 BCE 6.7 5.8 6.3 6.3 0.0 0.32% 13,720 6.25 6.27 6.23
20 BCG 6.0 5.2 5.6 5.6 0 0% 236,030 5,500 5.62 5.67 5.58
21 BFC 19.3 16.8 18 18.3 0.3 1.39% 25,910 18.20 18.35 18
22 BHN 97.3 84.7 91 92 1 1.10% 480 92 92 91.80
23 BIC 21.7 18.9 20.3 20.3 0 0% 200 5,020 20.20 20.30 20.20
24 BID 34.7 30.2 32.4 33.5 1.1 3.24% 2,461,040 4,950 100 32.60 33.50 32.40
25 BMC 17.1 14.9 16.0 15.8 -0.2 -1.25% 22,540 7,950 10 15.90 15.90 15.05
26 BMI 26.2 22.8 24.5 25.1 0.6 2.24% 362,880 4,050 36,000 24.60 25.50 24.50
27 BMP 49.6 43.2 46.4 46.3 -0.1 -0.22% 144,470 70,300 46.20 46.90 46
28 BRC 11.7 10.2 11.0 11.0 0 0% 0 0 0 0
29 BSI 8.6 7.4 8 8.1 0.1 0.63% 3,180 8.08 8.08 8
30 BTP 14.3 12.5 13.4 13.4 0 0% 6,250 13.50 13.50 13.25
31 BTT 37.9 33 35.5 35.5 0 0% 0 0 0 0
32 BVH 90.5 78.7 84.6 84.9 0.3 0.35% 143,890 140,670 43,090 84.60 84.90 84.60
33 BWE 30.1 26.2 28.2 28.3 0.1 0.36% 539,110 800 8,300 28.20 28.35 28.05
34 C32 28.7 25 26.9 26.9 0 0% 15,710 4,880 26.90 26.90 26.75
35 C47 13.7 12.0 12.8 12.8 0 0% 17,040 12.60 12.90 12.60
36 CAV 53.5 46.5 50 50 0 0% 4,540 50 50 49.50
37 CCI 13.7 12 12.9 13.1 0.3 1.95% 210 13.20 13.20 13.10
38 CCL 6.2 5.4 5.8 5.9 0.2 3.30% 346,420 3,000 5.72 5.94 5.57
39 CDC 16.1 14.0 15 14 -1 -6.67% 200 14.25 14.25 14
40 CEE 17.2 15.0 16.1 16.6 0.6 3.43% 1,010 16.60 16.60 16.60
41 CHP 24 20.9 22.5 21.9 -0.6 -2.45% 11,470 21.85 22 21.85
42 CIG 3.0 2.6 2.8 2.8 -0.0 -0.36% 910 2.60 2.79 2.60
43 CII 23.9 20.8 22.3 22.5 0.2 0.67% 353,370 84,510 203,410 22.20 22.50 22
44 CLC 38.3 33.3 35.8 35.8 0 0% 0 10 0 0 0
45 CLG 2.2 1.9 2.1 2.1 0 0% 20 1.96 2.05 1.96
46 CLL 28.2 24.6 26.4 26 -0.4 -1.52% 5,000 26.40 26.40 26
47 CLW 19.3 16.8 18 18.5 0.5 2.78% 90 50 17.50 18.50 17.50
48 CMG 39.8 34.6 37.2 37.4 0.2 0.54% 47,930 14,200 2,250 37.60 37.70 36.90
49 CMV 18.5 16.1 17.3 17.3 0 0% 0 0 0 0
50 CMX 23.6 20.6 22.1 22.2 0.1 0.45% 18,680 22.30 22.50 22
51 CNG 25.2 22.0 23.6 23.7 0.2 0.64% 10,230 200 23.55 23.70 23.55
52 COM 57.2 49.8 53.5 55 1.5 2.80% 310 53 55 53
53 CRC 16.1 14.0 15 14.8 -0.2 -1.33% 62,210 14.95 14.95 14.65
54 CRE 26.6 23.2 24.9 25.0 0.1 0.20% 212,580 24.95 24.95 24.90
55 CSM 15.6 13.6 14.6 14.5 -0.1 -0.34% 138,630 14.50 14.95 14.50
56 CSV 30.2 26.3 28.2 27.8 -0.4 -1.42% 37,220 8,700 28.20 28.20 27.70
57 CTD 114.4 99.6 107 108.5 1.5 1.40% 200,600 137,890 32,650 107 109 107
58 CTF 24.4 21.3 22.8 23 0.2 0.88% 109,020 23 24.20 22.90
59 CTG 22.5 19.6 21 21.6 0.6 2.62% 5,419,950 386,520 300 21.10 21.65 21.10
60 CTI 25.1 21.9 23.5 23.5 0 0% 283,770 23.50 23.50 23.30
61 CTS 9.9 8.6 9.3 9.3 -0.0 -0.11% 23,580 5,000 40,000 9.30 9.30 9.18
62 CVT 22.1 19.3 20.7 20.4 -0.3 -1.45% 140,710 220,000 20.60 20.60 20.30
63 D2D 84.3 73.3 78.8 81 2.2 2.79% 171,910 800 79.70 81.70 79.70
64 DAG 7.3 6.3 6.8 6.8 0.0 0.15% 125,570 18,120 6.82 6.85 6.80
65 DAH 11.9 10.4 11.1 11.9 0.8 6.76% 853,790 105,000 11 11.85 10.70
66 DAT 16.3 14.2 16 16 0 0% 0 0 0 0
67 DBC 24.8 20.4 22.6 23.4 0.8 3.54% 82,820 700 22.60 23.40 22.60
68 DBD 47.3 41.2 44.2 44.2 -0.1 -0.11% 138,220 44.50 47.25 44.15
69 DCL 19.7 17.2 18.4 18.4 0 0% 29,450 2,000 17.95 18.40 17.90
70 DCM 8.6 7.5 8.0 8.0 0.0 0.12% 229,980 8.01 8.05 8
71 DGW 24.6 21.4 23 22.9 -0.1 -0.43% 872,680 281,730 23 23.25 22.80
72 DHA 38.7 33.7 36.2 36.5 0.3 0.83% 360 110 36.50 36.50 35.55
73 DHC 47.3 41.2 44.2 44.1 -0.1 -0.23% 329,160 15,100 43.90 44.10 43.40
74 DHG 112.3 97.7 105 105.2 0.2 0.19% 9,410 680 105 106 105
75 DHM 4.9 4.2 4.6 4.6 0 0% 110 4.56 4.56 4.55
76 DIC 3.1 2.7 2.9 2.9 -0.0 -0.69% 133,110 2.98 2.98 2.81
77 DIG 14 12.2 13.1 13.2 0.1 0.76% 404,970 10 254,100 13.10 13.35 13.05
78 DLG 1.7 1.5 1.6 1.6 -0.0 -1.23% 4,373,880 372,700 1.64 1.65 1.59
79 DMC 79.1 68.9 74 72.9 -1.1 -1.49% 10 72.90 72.90 72.90
80 DPG 39.3 34.2 36.7 36.9 0.2 0.41% 41,350 36.30 36.85 36.30
81 DPM 16.7 14.6 15.7 15.5 -0.2 -0.96% 369,600 43,860 97,800 15.75 15.75 15.50
82 DPR 47.0 40.9 43.9 44.1 0.2 0.34% 99,740 10,000 11,100 44.40 44.40 43.90
83 DQC 19.7 17.2 18.4 18.1 -0.3 -1.63% 11,030 10 140 18.05 18.40 18
84 DRC 20.4 17.8 19.1 19.4 0.3 1.57% 201,280 58,990 19.10 19.40 18.95
85 DRH 7.4 6.4 6.9 7.2 0.3 3.62% 93,830 7.09 7.15 6.90
86 DRL 58.7 51.1 54.9 51.5 -3.4 -6.19% 830 54 54 51.50
87 DSN 60.8 53 56.9 57 0.1 0.18% 2,050 56.50 57 56.50
88 DTA 6.4 5.6 6 6.0 -0.0 -0.33% 700 5.90 5.98 5.90
89 DTL 27.6 24.0 25.8 25.8 0 0% 0 0 0 0
90 DTT 13.4 11.7 12.5 12.5 0 0% 0 0 0 0
91 DVP 40.1 34.9 37.5 37.5 0 0% 2,260 9,300 37.50 38 37.50
92 DXG 19.5 17.0 18.2 18.5 0.3 1.65% 512,060 32,470 288,180 18.35 18.50 18.20
93 DXV 3.3 2.9 3.1 2.9 -0.2 -6.80% 100 2.88 2.88 2.88
94 E1VFVN30 15.6 13.6 14.6 14.6 0.0 0.27% 253,770 2,220,660 1,449,500 14.56 14.60 14.56
95 EIB 19.8 17.3 18.5 18.6 0.1 0.27% 43,650 2,000 5,940 18.50 18.65 18.45
96 ELC 7.4 6.4 6.9 7.1 0.2 2.17% 24,480 15,490 7 7.05 6.90
97 EMC 13.4 11.7 12.5 12.5 0 0% 0 0 0 0
98 EVE 14.4 12.6 13.5 13.6 0.1 0.74% 42,500 13.50 13.70 13.45
99 EVG 3.1 2.7 2.9 2.8 -0.1 -2.07% 196,940 2.90 2.90 2.80
100 FCM 7.2 6.3 6.7 6.8 0.0 0.59% 19,750 6.74 6.78 6.70
101 FCN 15.7 13.7 14.7 14.6 -0.1 -0.68% 478,200 400 14.70 14.70 14.60
102 FDC 14.7 12.8 13.7 14 0.3 2.19% 70 1,900 13.50 14 13.50
103 FIR 42.5 37.0 39.7 39.9 0.2 0.50% 51,490 39.60 40.10 39.60
104 FIT 3.8 3.3 3.6 3.7 0.1 3.06% 948,880 38,000 3.62 3.79 3.60
105 FLC 4.5 3.9 4.2 4.4 0.2 4.27% 10,547,840 469,390 1,000 4.25 4.45 4.22
106 FMC 31.4 27.3 29.3 29.2 -0.1 -0.34% 86,410 8,300 29.20 29.30 29.15
107 FPT 50.3 43.8 47.1 47 -0.1 -0.11% 854,140 47.15 47.25 46.80
108 FRT 60.9 53.1 57 56 -1 -1.75% 79,380 200,830 200,000 57 58 56
109 FTM 26.8 23.3 25 24.5 -0.5 -2% 668,420 25 25.10 24.20
110 FTS 13.8 12 12.9 13.0 0.1 0.39% 1,950 13.40 13.40 12.90
111 FUCTVGF1 15.0 13.1 14 13.1 -0.9 -6.43% 10 13.10 13.10 13.10
112 FUCTVGF2 11.8 10.3 11 11 0 0% 0 0 0 0
113 FUCVREIT 9.5 8.3 8.9 8.9 0 0% 0 0 0 0
114 FUESSV50 13.6 11.8 12.7 12.8 0.1 0.39% 110,080 12.70 12.75 12.70
115 GAS 113.2 98.4 105.8 106.2 0.4 0.38% 198,380 254,600 4,020 106.80 107.40 106.20
116 GDT 41.1 35.8 38.4 38.6 0.2 0.52% 190 1,690 9,890 38.40 38.60 38.40
117 GEG 26.1 19.3 22.7 22.8 0.1 0.44% 275,649 34,900 22.60 23 22.60
118 GEX 23.1 20.1 21.6 21.6 -0.1 -0.23% 203,240 10 204,300 21.50 21.55 21.35
119 GIL 28.1 24.5 26.3 26.2 -0.1 -0.38% 87,290 7,300 26.30 26.30 26
120 GMC 38.5 33.5 36 37 1 2.78% 12,600 36 37 36
121 GMD 28.9 25.2 27 27 0 0% 243,400 30 27.05 27.20 27
122 GSP 16.7 14.6 15.6 15.6 0 0% 640 5,030 15.60 15.60 15.60
123 GTA 12.5 10.9 11.7 11.7 0.1 0.43% 162,610 11.50 12 11.10
124 GTN 19.7 17.2 18.5 18.6 0.2 0.81% 310,370 1,210 18.45 18.65 18.35
125 HAG 6.0 5.2 5.6 5.7 0.1 1.42% 5,098,720 27,700 73,180 5.57 5.75 5.57
126 HAH 13.7 12.0 12.8 12.8 0 0% 347,110 166,580 12.95 13.35 12.80
127 HAI 1.9 1.7 1.8 1.8 0.0 1.67% 1,089,320 1.80 1.89 1.80
128 HAP 3.8 3.3 3.6 3.6 0.0 0.28% 8,980 3,000 3.52 3.57 3.52
129 HAR 4.3 3.7 4.0 4.0 -0.0 -0.50% 72,850 3.97 3.99 3.91
130 HAS 8.5 7.4 7.9 8.0 0.0 0.38% 10 7.96 7.96 7.96
131 HAX 18.8 16.4 17.6 18.8 1.2 6.82% 500,360 240 3,800 17.40 18.80 17.40
132 HBC 16.4 14.3 15.3 15 -0.3 -1.96% 2,406,210 300 15.40 15.45 15
133 HCD 3.9 3.4 3.7 3.8 0.1 3.52% 127,150 3.72 3.90 3.70
134 HCM 25.4 22.1 23.7 23.9 0.2 0.63% 629,220 8,720 136,900 23.90 24.10 23.80
135 HDB 27.8 24.2 26.0 26.1 0.2 0.58% 1,058,820 517,110 524,960 25.95 26.25 25.95
136 HDC 16.4 14.3 15.3 15.2 -0.2 -0.98% 307,440 15.30 15.40 15.10
137 HDG 37.5 32.6 35 34.3 -0.8 -2.14% 1,155,000 13,200 35 35.40 33.80
138 HHS 3.6 3.2 3.4 3.5 0.1 1.76% 285,870 3.46 3.46 3.41
139 HID 2.4 2.1 2.3 2.3 0.0 0.88% 7,420 2.30 2.30 2.26
140 HII 12.7 11.1 11.9 11.9 0 0% 108,490 11.90 12 11.90
141 HMC 16.7 14.6 15.6 15.8 0.2 0.96% 6,470 15.60 15.75 15.30
142 HNG 19.8 17.3 18.5 19 0.5 2.70% 1,534,970 18.50 19.05 18.50
143 HOT 35.7 31.1 33.4 33.4 0 0% 10 33.35 33.35 33.35
144 HPG 22.8 19.9 21.4 21.6 0.2 0.94% 3,104,040 574,370 1,835,680 21.40 21.65 21.40
145 HPX 27.3 23.8 25.5 26.6 1.1 4.31% 515,990 25.60 26.60 25.50
146 HQC 1.5 1.3 1.4 1.4 0.0 0.72% 1,721,210 1.38 1.40 1.38
147 HRC 42.4 36.9 39.7 39.7 0 0% 10 39.65 39.65 39.65
148 HSG 7.9 6.8 7.3 7.2 -0.1 -1.63% 2,026,000 14,930 600 7.34 7.42 7.22
149 HSL 8.3 7.3 7.8 7.8 0 0% 102,660 7.82 7.82 7.60
150 HT1 16.9 14.7 15.8 15.9 0.1 0.32% 59,210 4,860 78,000 15.80 15.85 15.75
151 HTI 11.4 10.0 10.7 10.9 0.2 1.40% 6,120 10.85 10.90 10.85
152 HTL 17.7 15.4 16.5 16 -0.5 -3.03% 2,400 10 16 16 16
153 HTN 22.8 19.9 21.3 21.3 0 0% 117,170 21.20 21.35 21
154 HTT 1.7 1.5 1.6 1.6 0.0 1.24% 36,240 1.58 1.65 1.51
155 HTV 16.3 14.2 15.2 14.8 -0.4 -2.63% 20 14.40 14.80 14.40
156 HU1 8.7 7.5 8.1 8.1 0 0% 990 8.10 8.10 8.10
157 HU3 9.4 8.2 8.8 8.9 0.1 1.60% 3,150 8.79 8.90 8.79
158 HUB 24.6 21.4 23 23.5 0.5 2.17% 38,940 22.60 24 22.50
159 HVG 3.6 3.1 3.3 3.3 -0.0 -0.90% 350,800 3.30 3.35 3.30
160 HVH 29.0 25.3 27.1 27.1 -0.1 -0.18% 147,340 27.10 27.20 26.80
161 HVN 46.3 40.3 43.3 43.7 0.5 1.04% 1,048,620 338,850 2,300 43.50 43.80 43.05
162 HVX 3.3 2.9 3.1 3.2 0.1 1.61% 100 3.15 3.15 3.10
163 IBC 23.2 20.2 21.7 21.7 0 0% 148,130 200 21.70 21.75 21.60
164 IDI 7.8 6.8 7.3 7.3 -0.0 -0.14% 320,890 15,200 7.34 7.35 7.26
165 IJC 11.7 10.2 10.9 11.1 0.2 1.83% 629,990 3,600 4,200 10.90 11.20 10.90
166 ILB 19.6 17.1 18.3 18.4 0.1 0.55% 15,390 18.30 19 18.15
167 IMP 51.3 44.7 48 48 0 0% 30,760 7,000 1,090 48 48 47.80
168 ITA 3.3 2.9 3.1 3.1 0.0 0.32% 903,130 10,000 3.12 3.14 3.09
169 ITC 16.2 14.1 15.1 14.7 -0.4 -2.65% 4,650 14.30 15.10 14.30
170 ITD 13.2 11.5 12.4 12.2 -0.2 -1.21% 9,280 12.35 12.35 12
171 JVC 3.1 2.7 2.9 2.9 0 0% 54,850 2.81 2.90 2.81
172 KBC 16.4 14.3 15.3 15.3 -0.1 -0.33% 1,909,450 92,310 450 15.35 15.40 15.15
173 KDC 20.1 17.5 18.8 18.9 0.2 0.80% 35,470 580 25,390 18.75 18.90 18.70
174 KDH 24.6 21.4 23 22.8 -0.2 -0.87% 283,070 90 105,540 23.20 23.30 22.70
175 KHP 10.6 9.2 9.9 10 0.1 1.01% 62,560 9.90 10.10 9.60
176 KMR 3.2 2.8 3 3.0 -0.0 -0.33% 106,110 3 3 2.90
177 KOS 27.9 20.7 24.5 25.6 1.1 4.49% 240,300 24.50 25.60 24.50
178 KPF 31.7 27.6 29.6 29.9 0.3 0.84% 2,640 29.85 29.85 29.85
179 KSB 23.3 20.3 21.8 21.7 -0.1 -0.23% 178,010 400 6,600 21.75 21.85 21.60
180 L10 23.5 20.5 22 22 0 0% 0 0 0 0
181 LAF 7.3 6.4 6.8 6.8 -0.0 -0.15% 20 6.81 6.83 6.81
182 LBM 31.2 27.2 29.2 28.5 -0.7 -2.40% 4,510 10 28.50 28.50 28.50
183 LCG 11.2 9.7 10.5 10.6 0.1 0.96% 1,499,200 10.50 10.80 10.45
184 LCM 0 0 0.6 0.6 0 0% 0 0 0 0
185 LDG 8.7 7.6 8.2 8.3 0.1 1.23% 854,790 28,290 17,000 8.15 8.25 8.14
186 LEC 19.3 16.8 18 18.2 0.2 1.11% 100 18.20 18.20 18.20
187 LGC 33.4 29.1 31.3 33.4 2.2 6.88% 660 29.10 33.40 29.10
188 LGL 10.4 9.0 9.7 10.0 0.3 2.67% 307,530 9.72 9.98 9.72
189 LHG 21.1 18.4 19.7 19.6 -0.1 -0.51% 367,210 223,390 5,200 19.70 19.95 19.60
190 LIX 44.9 39.1 42 42.4 0.4 0.95% 110 50 2,400 42.40 42.40 42.40
191 LM8 20.2 17.6 18.9 20.2 1.3 6.90% 10 20.15 20.15 20.15
192 LMH 17.2 15.0 16.1 16.2 0.2 0.93% 124,440 16.10 16.20 16.05
193 LSS 5.7 4.9 5.3 5.3 0 0% 16,600 5.30 5.30 5.29
194 MBB 22.6 19.7 21.1 21.4 0.3 1.42% 2,732,500 21.20 21.45 21.10
195 MCG 2.2 1.9 2.0 2.0 -0.0 -0.98% 390 2.01 2.02 2.01
196 MCP 24.8 21.6 23.2 23.2 0 0% 100 1,290 23.15 23.15 23.15
197 MDG 12.8 11.2 12 12 0 0% 0 0 0 0
198 MHC 5.0 4.4 4.7 4.7 0 0% 40 4.70 4.70 4.70
199 MSH 65.6 57.2 61.4 61 -0.4 -0.65% 102,580 100 61.20 61.50 60.40
200 MSN 90 78.4 84.2 82.5 -1.7 -2.02% 585,230 113,390 208,560 84.20 84.50 82.50
201 MWG 105.2 91.6 98.4 98 -0.4 -0.41% 703,060 130 98.50 99.30 98
202 NAF 20.2 17.6 18.9 18.5 -0.4 -2.12% 174,400 19 19 18.45
203 NAV 10 8.7 9.4 8.7 -0.6 -6.74% 1,010 8.72 8.72 8.72
204 NBB 23.1 20.1 21.6 21.6 0 0% 182,070 21.50 21.80 21.45
205 NCT 75.9 66.1 71 71.5 0.5 0.70% 16,580 660 500 71.50 71.50 71.20
206 NKG 6.8 5.9 6.3 6.3 -0.0 -0.63% 275,570 85,000 6.31 6.40 6.20
207 NLG 31.5 27.4 29.4 29.8 0.4 1.36% 601,130 29.50 29.80 29.45
208 NNC 57.9 50.5 54.2 54 -0.2 -0.37% 24,620 210 13,000 54.20 54.40 53.50
209 NSC 93.6 81.4 87.5 87.2 -0.3 -0.34% 1,050 2,130 87.60 88.20 86.90
210 NT2 28.8 25.1 26.9 26.8 -0.1 -0.37% 86,210 15,540 26.90 27 26.70
211 NTL 27.5 24.0 25.7 25.4 -0.3 -1.17% 537,480 100 25.70 26.20 25.20
212 NVL 65 56.6 60.8 61.5 0.7 1.15% 674,460 183,590 5,140 60.90 61.50 60.80
213 NVT 9.5 8.3 8.9 8.6 -0.3 -3.48% 2,560 8.81 8.81 8.51
214 OGC 4.3 3.7 4.0 4.0 0 0% 702,550 4.01 4.02 3.96
215 OPC 53.5 46.5 50 50 0 0% 0 0 0 0
216 PAC 38.4 33.4 35.9 35.1 -0.8 -2.23% 70,060 400 35.90 35.90 35
217 PAN 31.3 27.3 29.3 29 -0.3 -0.85% 15,980 1,500 5,880 29.25 29.40 28.90
218 PC1 19.7 17.2 18.4 18.5 0.1 0.54% 170,540 5,800 36,940 18.65 18.65 18.20
219 PDN 109.4 95.2 102.3 103 0.7 0.68% 1,280 102.50 108 102.50
220 PDR 28.5 24.8 26.6 26.8 0.2 0.75% 1,363,020 149,750 26.60 27 26.50
221 PET 8.3 7.2 7.8 7.8 0 0% 36,710 1,180 7.80 7.80 7.66
222 PGC 15.7 13.7 14.7 14.6 -0.1 -0.68% 300 14.60 14.80 14.35
223 PGD 36.0 31.3 33.6 35.9 2.3 6.85% 3,150 33.85 35.90 33.85
224 PGI 18.8 16.4 17.6 17.6 0 0% 10 17.60 17.60 17.60
225 PHC 14 12.2 13.1 13.1 0 0% 461,390 13.10 13.10 12.95
226 PHR 63.9 55.7 59.8 59.8 0 0% 503,470 5,800 50 60 60.80 59.40
227 PIT 5.0 4.4 4.7 4.7 0 0% 0 0 0 0
228 PJT 13.3 11.6 12.4 12.4 0 0% 10 30 12.40 12.40 12.40
229 PLP 12.0 10.5 11.2 11.2 -0.1 -0.45% 46,300 11.15 11.20 11
230 PLX 68.4 59.6 64 64.6 0.6 0.94% 920,080 1,114,730 70,150 64.10 64.70 64.10
231 PME 52.4 45.6 49 49 0 0% 3,300 49.50 49.50 48
232 PMG 21.0 18.3 19.6 19.6 0 0% 34,090 19.60 19.65 19.60
233 PNC 13.9 12.1 13 12.5 -0.5 -3.85% 90 12.50 12.50 12.50
234 PNJ 78.1 67.9 73 73 0 0% 316,780 73.20 73.60 73
235 POM 7.0 6.1 6.5 6.7 0.2 2.45% 8,500 30 160 6.60 6.70 6.60
236 POW 15.7 13.7 14.7 14.8 0.1 0.68% 588,150 387,150 93,370 14.80 14.85 14.65
237 PPC 33.7 29.3 31.5 31.1 -0.4 -1.27% 442,570 83,320 12,700 31.50 31.60 31.10
238 PTB 76.2 66.4 71.3 69.9 -1.4 -1.96% 201,940 1,600 9,000 71.20 71.30 69.70
239 PTC 8.1 7.1 7.6 7.6 0 0% 0 0 0 0
240 PTL 3.7 3.2 3.5 3.7 0.2 5.80% 19,880 3.66 3.66 3.65
241 PVD 20.1 17.5 18.8 19 0.2 1.06% 3,283,970 245,000 23,070 19 19.15 18.95
242 PVT 18.4 16 17.2 17.1 -0.1 -0.58% 708,760 424,250 352,700 17.25 17.25 16.90
243 PXI 2.4 2.1 2.3 2.3 0 0% 2,600 2.25 2.25 2.25
244 PXS 5.4 4.7 5.1 5.1 -0.0 -0.79% 87,390 5.10 5.10 5.05
245 PXT 1.3 1.2 1.2 1.3 0.1 6.45% 23,230 1.32 1.32 1.26
246 QBS 3.5 3.1 3.3 3.1 -0.2 -5.45% 126,660 3.30 3.30 3.08
247 QCG 4.7 4.1 4.4 4.4 0 0% 79,660 4.40 4.41 4.37
248 RAL 85.6 74.4 80 79.8 -0.2 -0.25% 700 3,300 500 79.90 79.90 78.50
249 RDP 9.6 8.4 9.0 9.0 0 0% 0 0 0 0
250 REE 36.5 31.8 34.2 33.8 -0.4 -1.02% 557,230 34.25 34.45 33.80
251 RIC 7.5 6.5 7 7 0 0% 0 0 0 0
252 ROS 31.2 27.2 29.2 29.2 0 0% 7,787,920 3,470 360 29.20 29.20 28.85
253 S4A 29.0 25.3 27.1 27.9 0.8 2.95% 2,610 28.60 28.60 27.60
254 SAB 304.9 265.1 285 286 1 0.35% 37,210 379,060 365,650 285 287 282.10
255 SAM 8.8 7.7 8.2 8.3 0.0 0.24% 117,890 8.25 8.25 8.17
256 SAV 10.6 9.2 9.9 10 0.1 1.01% 200 10 10 10
257 SBA 14.8 12.9 13.9 13.7 -0.2 -1.44% 12,400 13.55 13.85 13.55
258 SBT 18.2 15.9 17 17.1 0.1 0.29% 1,497,180 16.80 17.10 16.80
259 SBV 12.8 11.2 12 11.4 -0.7 -5.42% 30 6,280 12.70 12.70 11.35
260 SC5 32.1 27.9 30 30 0 0% 0 0 0 0
261 SCD 35.7 31.1 33.4 33.4 0 0% 0 0 0 0
262 SCR 7.7 6.7 7.2 7.2 -0.0 -0.14% 1,739,700 13,270 7.11 7.17 7.11
263 SCS 170.1 147.9 159 158.6 -0.4 -0.25% 460 60 159.80 159.80 158.60
264 SFC 24.2 21.1 22.6 22.6 0 0% 300 100 22.60 22.60 22.60
265 SFG 12.3 10.7 11.5 11.2 -0.3 -2.61% 190,070 11.60 11.60 11
266 SFI 25.5 22.2 27.4 24 -3.4 -12.41% 2,110 25 25 24
267 SGN 98.9 86.1 92.5 93.5 1 1.08% 3,410 60 93.50 94 93
268 SGR 18.8 16.4 17.6 17.3 -0.3 -1.42% 20 17.30 17.30 17.30
269 SGT 7.1 6.1 6.6 6.6 0 0% 5,480 5,000 6.60 7 6.30
270 SHA 6.0 5.3 5.7 5.7 0.1 1.59% 5,510 5.65 5.74 5.65
271 SHI 8.8 7.7 8.3 8.2 -0.1 -0.73% 559,180 8.26 8.26 7.90
272 SHP 24.8 21.6 23.2 23.2 0 0% 0 0 0 0
273 SII 19.0 16.6 17.8 18 0.3 1.41% 10 18 18 18
274 SJD 22.1 19.3 20.7 20.7 0 0% 14,410 1,000 20.65 20.70 20.60
275 SJF 4.0 3.5 3.8 3.8 0.0 1.06% 2,690,300 500 110,000 3.50 3.95 3.50
276 SJS 20.8 18.1 19.4 18.8 -0.6 -3.09% 209,520 19.40 19.40 18.80
277 SKG 12.8 11.2 12.0 11.9 -0.1 -0.84% 64,730 1,510 600 11.95 12.10 11.85
278 SMA 16.6 14.5 15.5 14.5 -1 -6.45% 100 14.50 14.50 14.50
279 SMB 36.6 31.9 34.2 35.8 1.6 4.68% 39,870 100 34.50 35.80 34.50
280 SMC 16.7 14.6 15.6 15.6 -0.1 -0.32% 3,930 15.70 15.70 15.30
281 SPM 13.7 12.0 12.8 12.9 0.1 0.78% 20 12.90 12.90 12.90
282 SRC 23 20 21.5 21.9 0.4 1.86% 40,540 21.50 22 21.50
283 SRF 13.6 11.9 12.7 13.6 0.9 6.69% 350 13.55 13.55 12.85
284 SSC 84.5 73.5 79 80 1 1.27% 690 200 83.90 83.90 73.50
285 SSI 26.6 23.2 24.9 25.1 0.2 0.80% 876,130 48,430 91,700 25.10 25.15 25
286 ST8 20 17.4 18.7 18.7 0 0% 200 18.70 18.70 18.70
287 STB 12.3 10.7 11.5 11.5 0.1 0.44% 2,599,710 429,500 11.55 11.55 11.40
288 STG 14.3 12.5 13.4 13.6 0.3 1.87% 100 13.60 13.60 13.60
289 STK 26.6 23.2 24.9 24.6 -0.3 -1.01% 80,810 4,300 25.25 25.25 24.55
290 SVC 44.8 39 41.9 43.5 1.6 3.82% 1,240 410 44 44 42
291 SVI 52.4 45.6 49 49 0 0% 9,810 50 50 49
292 SVT 7.0 6.1 6.5 6.5 0 0% 0 0 0 0
293 SZC 24.1 21 22.6 22.5 -0.1 -0.22% 382,990 100 23 23.10 22.10
294 SZL 48.9 42.6 47.2 46 -1.2 -2.54% 52,850 20 3,000 46.80 46.80 45.50
295 TAC 30.9 26.9 28.9 29.9 1 3.46% 22,780 30.30 30.30 29
296 TBC 26.6 23.2 24.9 24.9 0 0% 0 0 0 0
297 TCB 22.1 19.3 20.7 21 0.3 1.45% 1,912,930 20.90 21.10 20.80
298 TCD 15.8 13.8 14.8 14.8 0 0% 580 14.75 14.80 14.75
299 TCH 23.1 20.1 21.6 21.8 0.3 1.16% 467,320 21.60 21.95 21.50
300 TCL 27.8 24.2 26.0 25.9 -0.1 -0.19% 3,600 25.95 26 25.90
301 TCM 29.1 25.3 27.2 26.8 -0.4 -1.29% 1,474,840 12,800 3,640 27.30 27.30 26.65
302 TCO 10.8 9.4 10.1 10.1 0 0% 0 0 0 0
303 TCR 1.7 1.5 1.6 1.6 0 0% 9,000 1.56 1.56 1.50
304 TCT 51.6 45.0 48.3 45 -3.3 -6.83% 11,990 3,760 2,710 50.70 50.70 45
305 TDC 8.9 7.8 8.4 8.3 -0.0 -0.24% 19,750 8.34 8.34 8.30
306 TDG 2.9 2.5 2.7 2.5 -0.1 -5.24% 110,670 4,560 2.54 2.62 2.49
307 TDH 10.4 9.0 9.7 9.7 -0.0 -0.10% 180,280 9.60 9.78 9.57
308 TDM 33.4 29.1 31.2 31 -0.2 -0.64% 176,430 100 31.70 31.70 31
309 TDW 24.6 21.4 23 23 0 0% 0 0 0 0
310 TEG 6.8 6.0 6.4 6.4 0 0% 0 0 0 0
311 TGG 3.1 2.7 2.9 2.9 0 0% 62,880 2.90 2.94 2.89
312 THG 47.4 41.2 44.3 43.9 -0.4 -0.90% 13,120 44.30 44.30 43.15
313 THI 36.4 31.7 34 31.7 -2.3 -6.76% 5,100 300 32 32 31.70
314 TIP 32.1 27.9 30 31 1 3.33% 52,100 1,510 31.40 31.40 30.20
315 TIX 32.1 27.9 30 30 0 0% 0 0 0 0
316 TLD 5.6 4.8 5.2 5.3 0.1 0.96% 320,140 5.18 5.29 4.86
317 TLG 58.8 51.2 55 54.3 -0.7 -1.27% 2,090 60 55 55.80 53
318 TLH 5.4 4.7 5 5 0 0% 64,170 5.01 5.01 5
319 TMP 39.1 34.0 36.5 36.5 0 0% 3,770 36.50 36.60 36.50
320 TMS 29.2 25.4 27.3 28 0.8 2.75% 2,080 27.50 28 27.50
321 TMT 7.1 6.2 6.7 6.2 -0.5 -6.76% 11,320 6.70 6.98 6.21
322 TN1 56.4 49.2 52.8 54.8 2 3.79% 1,360 54.80 54.80 54
323 TNA 13.9 12.1 13 13.4 0.4 3.08% 129,020 13.30 13.45 13.15
324 TNC 15.9 13.9 14.9 14.9 0 0% 0 0 0 0
325 TNI 11.0 9.5 10.3 10.2 -0.1 -0.49% 190,250 10.25 10.25 10.15
326 TNT 2.2 1.9 2.0 2.1 0.1 2.49% 47,040 2.02 2.06 2
327 TPB 24.6 21.4 23 23.0 -0.1 -0.22% 387,880 23 23.05 22.90
328 TPC 12.3 10.7 11.5 12.0 0.5 3.91% 390 11.15 11.95 11
329 TRA 71.3 62.1 66.7 66.5 -0.2 -0.30% 5,210 2,300 66.10 67.20 66
330 TRC 33.2 28.9 31 31 0 0% 18,110 31.10 31.60 31
331 TS4 6.7 5.8 6.3 6.3 0 0% 15,050 6.25 6.25 5.88
332 TSC 1.7 1.5 1.6 1.6 0.0 0.63% 5,000 1.61 1.61 1.60
333 TTB 24.4 21.3 22.9 23.0 0.1 0.44% 279,250 22.85 23 22.85
334 TTE 17.3 15.1 16.2 16.2 0 0% 0 0 0 0
335 TTF 3.5 3.0 3.3 3.3 0.0 1.23% 1,233,610 3.30 3.33 3.23
336 TV2 144.9 126.1 135.5 136 0.5 0.37% 7,130 135.50 136.40 135.50
337 TVB 17.3 15.1 16.2 16.8 0.7 4.02% 120,690 16 17 16
338 TVS 13 11.3 12.2 12.1 -0.1 -0.41% 7,630 500 12 12.10 12
339 TVT 24.8 21.6 23.2 23.6 0.4 1.72% 7,840 100 23.80 23.80 23
340 TYA 12.6 11 11.8 11.9 0.1 0.85% 35,440 190 11.60 11.90 11.60
341 UDC 5.3 4.7 5.0 5.0 -0.0 -0.20% 1,000 4.98 4.98 4.98
342 UIC 38.5 33.5 36 35.5 -0.6 -1.53% 100 1,190 290 36.45 36.45 35.45
343 VAF 11.1 9.6 10.4 10.4 0 0% 10,000 10.35 10.35 10.35
344 VCB 77.5 67.5 72.5 74 1.5 2.07% 1,286,980 422,840 90,880 72.60 74.60 72.60
345 VCF 187.2 162.8 175 178 3 1.71% 200 175 178 175
346 VCI 33.9 29.5 31.7 32.3 0.6 1.89% 130,030 32.20 32.40 31.15
347 VDP 34.3 29.9 32.1 32.0 -0.2 -0.47% 10 31.95 31.95 31.95
348 VDS 7.7 6.7 7.2 7.5 0.3 4.46% 2,080 10 7.60 7.60 7.17
349 VFG 41.7 36.3 39 39 0 0% 0 0 0 0
350 VGC 23 20 21.5 21.5 -0.1 -0.23% 850,380 239,000 50,000 21.50 21.50 21.30
351 VHC 94.1 81.9 88 88 0 0% 118,080 15,350 1,000 88 88 87.40
352 VHM 89.2 77.6 83.4 83.1 -0.3 -0.36% 392,510 71,870 134,680 83.70 83.90 83.10
353 VIC 124.9 108.7 116.8 116.5 -0.3 -0.26% 363,380 151,130 111,450 117.30 117.50 115.60
354 VID 5.8 5.0 5.4 5.3 -0.1 -2.04% 4,660 5.04 5.28 5.02
355 VIP 6.1 5.3 5.7 5.8 0.1 2.47% 128,180 359,800 5.80 5.89 5.75
356 VIS 26.1 22.7 24.4 22.7 -1.7 -6.97% 2,080 6,110 24.40 24.40 22.70
357 VJC 140.7 122.3 131.5 131.3 -0.2 -0.15% 599,200 220,940 150,170 131.50 131.50 130.40
358 VMD 21.2 18.5 19.8 20.1 0.3 1.52% 70 20 20.10 20
359 VND 16.2 14.1 15.1 15.2 0.1 0.33% 396,060 26,500 15.05 15.20 15.05
360 VNE 4.6 4 4.3 4.3 -0.0 -0.23% 363,680 5,000 4.26 4.40 4.25
361 VNG 23.6 20.6 22.1 22.1 -0.1 -0.23% 248,010 22.10 22.15 22.05
362 VNL 16.9 14.7 15.8 15.8 0 0% 0 10 0 0 0
363 VNM 133.7 116.3 125 125.2 0.2 0.16% 277,200 174,810 159,450 125.50 125.50 125
364 VNS 15.2 13.3 14.2 14.1 -0.1 -0.70% 4,910 14.20 14.60 13.90
365 VOS 1.6 1.4 1.5 1.5 -0.0 -2.03% 59,190 1.48 1.49 1.45
366 VPB 20.8 18.1 19.4 19.7 0.3 1.29% 2,589,340 623,268 623,268 19.50 19.65 19.40
367 VPD 18.0 15.7 16.8 17.2 0.4 2.38% 45,960 17.30 17.30 17.20
368 VPG 23 20 21.5 21.7 0.2 0.93% 79,880 21.50 21.70 21.50
369 VPH 5.8 5.0 5.4 5.4 0.0 0.56% 92,190 1,000 1,300 5.48 5.50 5.30
370 VPI 44.7 38.9 41.8 41.8 0 0% 279,020 70 41.75 41.90 41.60
371 VPK 3.7 3.3 3.5 3.6 0.1 1.72% 10 10 3.55 3.55 3.55
372 VPS 10.8 9.4 10.1 10.4 0.3 2.97% 1,180 310 10.10 10.50 10.10
373 VRC 16.9 14.7 15.8 15.8 0 0% 62,550 15.80 15.80 15.65
374 VRE 38.7 33.7 36.2 36.5 0.3 0.83% 1,568,950 498,250 193,020 36.20 36.45 36.10
375 VSC 33.8 29.4 31.6 31.4 -0.2 -0.63% 89,620 600 32,000 31.60 31.60 31.20
376 VSH 20.1 17.5 18.8 18.8 0 0% 30,810 2,000 18.75 18.75 18.75
377 VSI 27.5 24.0 25.7 25.9 0.2 0.78% 4,970 26.65 26.65 25.70
378 VTB 16.6 14.5 15.5 15.5 0 0% 120 60 15.50 15.50 15.50
379 VTO 8.2 7.2 7.7 7.9 0.2 2.08% 3,010 7.86 7.86 7.86
380 YBM 11 9.6 10.3 10.3 0 0% 301,740 10.30 10.40 10.20
381 YEG 92.9 80.9 86.9 84.5 -2.4 -2.76% 37,150 50 88.50 89.50 84


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