Mã CK  

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

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

Đăng nhập   Tạo tài khoản   Quên mật khẩu

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

Dữ Liệu Hàng Ngày 1

metastock data Export Metastock        excel data Export Excel (Ami)
STT Mã CK Giá Trần Giá Sàn Giá Tham Chiếu Giá Đóng Cửa +/- % Khối Lượng Giao Dịch Thỏa Thuận NN Mua NN Bán Mở Cửa Cao Nhất Thấp Nhất
1 AAA 17.1 14.9 16.0 16 0.1 0.31% 1,064,850 1,900 33,500 16 16.10 15.85
2 AAM 13.3 11.6 12.5 12.6 0.2 1.20% 30 12.80 12.80 12.60
3 ABT 37.8 32.9 35.3 35.3 0 0% 650 100 35.50 36 34.80
4 ACC 20.4 17.8 19.1 19 -0.1 -0.52% 2,420 60 18.20 19.20 17.80
5 ACL 37.5 32.6 35 35.3 0.3 0.86% 10,170 7,500 35 35.30 34.80
6 ADS 12.1 10.6 11.3 11.3 0 0% 6,860 10.90 11.30 10.90
7 AGF 3.5 3.1 3.3 3.1 -0.2 -6.71% 10 3.06 3.06 3.06
8 AGM 10.9 9.5 10.2 10.9 0.7 6.86% 40,140 10.40 10.90 10.40
9 AGR 5.2 4.6 4.9 4.8 -0.1 -2.45% 381,900 232,990 4.90 4.90 4.78
10 AMD 1.6 1.4 1.5 1.5 0 0% 418,900 1.55 1.56 1.53
11 ANV 27.0 23.5 25.2 25.2 -0.1 -0.20% 322,610 3,430 11,850 25.10 25.40 24.95
12 APC 23.9 20.8 22.4 22.8 0.4 1.79% 1,600 200 23 23 22.25
13 APG 9.2 8 8.6 8.6 0.0 0.47% 461,480 8.64 8.64 8.50
14 ASM 6.4 5.6 6.0 6 0.0 0.33% 1,307,720 5.98 6.01 5.97
15 ASP 8.8 7.6 8.2 8.3 0.1 1.22% 20,130 8.20 8.38 8.10
16 AST 70.8 61.6 66.2 66.4 0.2 0.30% 54,980 151,971 300 66.20 66.60 66.20
17 ATG 1.1 1.0 1.0 1.0 -0.0 -1.94% 37,040 1.02 1.03 1
18 BBC 66.7 58.1 62.4 65.9 3.5 5.61% 10 65.90 65.90 65.90
19 BCE 7.2 6.2 6.7 6.7 0 0% 10,500 6.70 6.70 6.60
20 BCG 8.6 7.4 8 7.8 -0.2 -3% 321,610 7.90 7.99 7.75
21 BFC 15.9 13.9 14.9 14.6 -0.4 -2.35% 23,810 15 15 14.40
22 BHN 89.8 78.2 84 83 -1 -1.19% 600 81.50 83 81.50
23 BIC 25.5 22.2 23.8 23.8 0 0% 7,800 7,000 7,300 23.80 23.80 22.60
24 BID 41.0 35.7 38.3 38.2 -0.1 -0.26% 519,270 290,190 29,500 38 38.40 37.95
25 BMC 18.2 15.9 17 17.2 0.2 0.88% 25,800 16.70 17.50 16.70
26 BMI 25.8 22.5 24.1 24.4 0.3 1.24% 92,450 10,890 24.10 24.65 23.85
27 BMP 52.1 45.3 48.7 49.7 1.0 1.95% 79,940 40,680 48.50 49.70 48.50
28 BRC 11.4 10.0 10.7 10.7 0 0% 1,300 10.70 10.70 10.70
29 BSI 7.5 6.5 7.0 7 0.0 0.14% 630 10 7 7 7
30 BTP 13.1 11.4 12.3 12.3 0 0% 1,710 12.65 12.65 12.20
31 BTT 37.7 32.8 35.2 35.2 0 0% 0 35.20 35.20 35.20
32 BVH 77.3 67.3 72.3 72.2 -0.1 -0.14% 142,170 27,450 121,450 72 72.90 71.90
33 BWE 27.8 24.2 26.0 26.1 0.2 0.58% 87,630 25.95 26.20 25.95
34 C32 24.4 21.3 22.8 22.8 -0.1 -0.22% 6,630 22.75 22.75 22
35 C47 12.8 11.2 12.0 11.7 -0.3 -2.09% 2,630 11.95 11.95 11.70
36 CAV 55.9 48.7 52.3 52.3 0 0% 2,610 52 52.30 50.80
37 CCI 15.0 13.1 14 13.2 -0.9 -6.07% 10,070 14 14 13.15
38 CCL 9.6 8.4 9 9 0 0% 133,410 1,000 9 9.05 8.90
39 CDC 16.5 14.4 15.4 15.4 0 0% 0 15.40 15.40 15.40
40 CEE 15.2 13.3 14.2 15.1 0.9 6.34% 5,010 15.10 15.10 15.10
41 CHP 22.1 19.3 20.7 20.7 0 0% 11,680 20.65 20.70 20.65
42 CIG 2.3 2 2.1 2.1 0 0% 1,080 2.13 2.14 2
43 CII 21.4 18.6 20 20.3 0.3 1.50% 487,930 142,910 30,650 20.05 20.40 20
44 CLC 37.5 32.6 35 33.9 -1.1 -3.14% 1,820 150 32.55 33.90 32.55
45 CLG 2.0 1.8 1.9 1.9 0 0% 1,640 1,590 1.90 1.90 1.90
46 CLL 29.4 25.6 27.5 28.5 1 3.64% 40 28.40 28.50 28.40
47 CLW 21.4 18.6 20 20 0 0% 0 20 20 20
48 CMG 39.6 34.5 37 36.9 -0.1 -0.27% 51,740 1,320 12,690 36.50 37 36.40
49 CMV 10.7 9.3 10 10 0 0% 0 10 10 10
50 CMX 32.3 28.1 30.2 30.2 0 0% 27,350 3,020 30.20 31.15 30
51 CNG 24.5 21.3 22.9 22.8 -0.2 -0.66% 7,500 2,200 22.80 22.90 22.75
52 COM 60.9 53.1 57 57 0 0% 100 57 57 57
53 CRC 17.5 15.3 16.4 16 -0.4 -2.44% 38,210 16.60 16.80 15.30
54 CRE 26.8 23.3 25 25.1 0.1 0.20% 304,260 135,000 25 25.05 24.80
55 CSM 15.5 13.5 14.5 14.5 0 0% 41,190 14.50 14.50 14.20
56 CSV 25.7 22.4 24 23.7 -0.3 -1.25% 124,190 100 9,200 24 24 23.10
57 CTD 102.7 89.3 96 94.5 -1.5 -1.56% 21,870 760 96.30 96.30 93.50
58 CTF 21.8 19 20.4 20.4 0 0% 70,220 20.30 20.50 20.30
59 CTG 21.1 18.4 19.8 19.8 0.1 0.25% 1,106,570 100,000 100 19.80 19.85 19.70
60 CTI 24.9 21.7 23.3 22.6 -0.7 -3% 585,460 21,500 157,350 23.10 23.10 22.60
61 CTS 10.1 8.8 9.4 9.4 -0.0 -0.21% 62,890 6,000 9.40 9.40 9.30
62 CVT 21.4 18.6 20 20.3 0.3 1.50% 40,830 20 20.35 20
63 D2D 67.9 59.1 63.5 67.9 4.4 6.93% 170,740 300 66 67.90 64.50
64 DAG 7.3 6.3 6.8 6.6 -0.2 -2.94% 84,160 6.80 6.80 6.40
65 DAH 10.8 9.4 10.1 10 -0.1 -0.50% 74,370 10 10.15 9.99
66 DAT 19.3 16.8 18 18 0 0% 0 18 18 18
67 DBC 24.4 21.3 22.8 22.7 -0.1 -0.44% 21,890 22.50 22.75 22.25
68 DBD 53.1 46.3 49.7 49.7 -0.1 -0.10% 30,190 50.40 50.40 49.35
69 DCL 18.1 15.8 16.9 17 0.1 0.59% 35,690 16.90 17.20 16.90
70 DCM 9.0 7.8 8.4 8.4 0.0 0.12% 268,700 100 8.45 8.45 8.35
71 DGW 24.7 21.5 23.1 23.2 0.1 0.43% 441,150 10 500 23.20 23.35 22.85
72 DHA 32.7 28.5 30.6 31.1 0.5 1.64% 2,040 50 32 32 30.30
73 DHC 35.3 30.7 33 33.1 0.1 0.30% 273,060 846,494 130,600 33 33.20 32.65
74 DHG 97.3 84.7 91 89.9 -1.1 -1.21% 12,450 700 2,400 91 92 89.80
75 DHM 4.6 4.0 4.3 4.5 0.2 4.22% 550 4.01 4.45 4
76 DIC 3.0 2.6 2.8 2.8 -0.0 -1.06% 9,370 2.80 2.80 2.70
77 DIG 14.3 12.5 13.4 13.5 0.2 1.12% 477,980 100,000 2,000 13.35 13.55 13.25
78 DLG 1.7 1.5 1.6 1.5 -0.0 -0.65% 1,167,570 1.55 1.57 1.54
79 DMC 77.8 67.8 72.8 71 -1.8 -2.47% 20 72.70 72.70 71
80 DPG 44.7 38.9 41.8 42.5 0.7 1.67% 121,430 4,000 41.80 43 41
81 DPM 14.1 12.3 13.2 12.8 -0.5 -3.41% 482,000 5,000 160,740 13.30 13.30 12.60
82 DPR 40.7 35.4 38 37.8 -0.3 -0.66% 147,900 500 71,200 37.85 37.95 37.60
83 DQC 19.4 16.9 18.2 18.1 -0.1 -0.55% 37,710 30 18.10 18.35 18
84 DRC 22.8 19.9 21.3 22.0 0.7 3.05% 516,960 134,500 100,000 21.40 22.40 21.30
85 DRH 7.7 6.7 7.2 7.5 0.3 4.03% 508,440 136,000 2,500 10,000 7.21 7.60 7.21
86 DRL 56.7 49.3 53 53.2 0.2 0.38% 100 53.20 53.20 53.20
87 DSN 62.5 54.5 58.5 58.8 0.3 0.51% 1,860 58.50 59.10 58.50
88 DTA 5.9 5.1 5.5 5.8 0.4 6.76% 30 5.85 5.85 5.49
89 DTL 29.1 25.3 27.2 26 -1.2 -4.41% 10 26 26 26
90 DTT 12.8 11.2 12.0 12.0 0 0% 0 11.95 11.95 11.95
91 DVP 44.4 38.6 41.5 42 0.5 1.20% 47,240 20 41.50 42.50 41.50
92 DXG 16.2 14.1 15.2 15.5 0.3 1.98% 1,166,210 382,150 171,020 15.15 15.45 15
93 DXV 2.8 2.5 2.6 2.8 0.2 6.82% 2,000 2.60 2.82 2.60
94 E1VFVN30 15.7 13.7 14.7 14.7 0.0 0.07% 174,650 114,830 12,300 14.69 14.70 14.62
95 EIB 18 15.7 16.9 16.8 -0.1 -0.30% 21,390 300 16.70 16.85 16.60
96 ELC 6.9 6.0 6.5 6.4 -0.1 -1.23% 1,010 6.30 6.40 6.30
97 EMC 13.6 11.9 12.8 12.2 -0.6 -4.31% 40 11.90 13.60 11.90
98 EVE 12.4 10.8 11.6 11.9 0.3 2.16% 21,420 3,930 11.55 11.90 11.50
99 EVG 2.8 2.4 2.6 2.6 0 0% 233,110 2.61 2.63 2.58
100 FCM 7.3 6.3 6.8 7.1 0.3 4.71% 360 30,000 7.15 7.15 6.90
101 FCN 12.8 11.2 12.0 12 0.1 0.42% 212,670 11.85 12 11.85
102 FDC 14.4 12.6 13.5 13.9 0.4 2.96% 10 13.90 13.90 13.90
103 FIR 44.9 39.1 42 42.1 0.1 0.12% 31,670 42 42.10 42
104 FIT 3.6 3.1 3.3 3.2 -0.1 -2.70% 305,260 3.36 3.36 3.24
105 FLC 3.9 3.4 3.6 3.6 -0.0 -0.83% 2,377,470 35,000 430 3.61 3.62 3.57
106 FMC 29.1 25.3 27.2 27.1 -0.1 -0.37% 83,750 3,740 310 27.35 27.35 26.80
107 FPT 57.7 50.3 54 54.1 0.1 0.19% 1,179,670 70,200 1,190 54 54.20 53.40
108 FRT 44.9 39.1 42 42.5 0.5 1.19% 77,530 16,200 41.35 42.50 41.35
109 FTM 7.0 6.1 6.6 6.1 -0.5 -6.86% 5,520 6.11 6.11 6.11
110 FTS 13.2 11.5 12.3 12.4 0.1 0.41% 26,940 300 12.30 12.40 12.20
111 FUCTVGF1 12.7 11.1 11.9 11.9 0 0% 0 11.90 11.90 11.90
112 FUCTVGF2 11.0 9.5 10.3 10.3 0 0% 0 10.25 10.25 10.25
113 FUCVREIT 6.8 6.0 6.4 6.8 0.4 6.88% 10 6.84 6.84 6.84
114 FUESSV50 13.7 11.9 12.8 12.8 0.0 0.08% 87,190 12.82 12.85 12.82
115 GAB 13.2 11.5 12.3 12.3 -0.1 -0.41% 99,940 12.30 12.35 11.80
116 GAS 106.2 92.4 99.3 98.7 -0.6 -0.60% 170,960 85,990 16,200 99.30 99.50 98.50
117 GDT 39.4 34.3 36.8 36.8 0 0% 2,720 110 36.80 36.80 36.60
118 GEX 23 20 21.5 21.9 0.4 1.86% 1,241,490 7,306,115 150,150 21.55 22 21.55
119 GIL 22.3 19.4 20.9 21.4 0.6 2.64% 5,920 20.90 21.40 20.90
120 GMC 29.7 25.9 27.8 28 0.2 0.72% 2,540 27.80 28 27.75
121 GMD 28.7 25 26.9 26.6 -0.3 -0.93% 435,120 200,000 26.85 27 26.50
122 GSP 15.6 13.6 14.6 14.7 0.1 0.34% 2,360 2,220 300 14.70 14.75 13.65
123 GTA 13.1 11.4 12.2 12.8 0.6 4.92% 5,060 4,000 12.05 12.80 12.05
124 GTN 21 18.3 19.7 19.7 0 0% 53,040 22,000 19.90 19.90 19.65
125 HAG 5.1 4.4 4.8 4.8 -0.0 -0.21% 760,730 1,000 4.79 4.85 4.76
126 HAH 15.4 13.4 14.4 14.6 0.2 1.39% 262,230 52,600 110 14.25 14.60 14.25
127 HAI 1.7 1.5 1.6 1.6 -0.0 -1.23% 393,790 1.64 1.64 1.60
128 HAP 3.6 3.2 3.4 3.4 0 0% 78,400 3.39 3.40 3.35
129 HAR 3.8 3.3 3.5 3.5 0 0% 99,580 3.53 3.60 3.50
130 HAS 8.7 7.5 8.1 8 -0.1 -1.23% 20 8 8 8
131 HAX 20.5 17.9 19.2 19.3 0.1 0.52% 6,960 19.20 19.55 19.20
132 HBC 14 12.2 13.1 13.1 0 0% 861,760 500,000 220 13.05 13.20 12.95
133 HCD 3.6 3.2 3.4 3.4 0 0% 84,530 1,000,000 3.39 3.39 3.39
134 HCM 22.8 19.9 21.3 21.1 -0.2 -0.94% 421,390 27,500 21.30 21.50 21
135 HDB 27.2 23.7 25.4 25.4 0 0% 1,300,750 4,900 253,500 25.40 25.45 24.90
136 HDC 21.8 19 20.4 20.4 0 0% 456,360 20.50 20.85 20.20
137 HDG 35.3 30.7 33 33.9 0.9 2.58% 377,580 32.95 33.85 32.90
138 HHS 3 2.6 2.8 2.8 0.0 0.71% 180,320 2.82 2.86 2.80
139 HID 2.2 1.9 2.0 2.0 0 0% 22,420 2.10 2.10 2.01
140 HII 11.8 10.3 11 11.1 0.1 0.91% 101,710 11.05 11.20 11
141 HLG 0 0 7.8 0 -7.8 -100% 0 0 0 0
142 HMC 15.7 13.7 14.7 14.8 0.1 0.68% 6,250 14.70 14.80 14.40
143 HNG 18.5 16.1 17.3 17.1 -0.2 -1.16% 1,140,990 17.50 17.50 17.10
144 HOT 37 32.2 34.6 34.6 0 0% 0 34.60 34.60 34.60
145 HPG 22.8 19.9 21.3 22.1 0.8 3.52% 4,701,010 2,021,480 2,018,630 334,400 21.30 22.05 21.25
146 HPX 28.2 24.6 26.4 26.4 0 0% 272,960 26.40 26.40 26.20
147 HQC 1.4 1.2 1.3 1.3 -0.0 -2.26% 1,388,280 707,920 1.32 1.32 1.29
148 HRC 47 40.9 44.0 47 3.1 6.94% 1,200 100 47 47 46.90
149 HSG 6.9 6.0 6.5 6.6 0.2 2.31% 1,758,270 6.50 6.64 6.38
150 HSL 9.6 8.4 9 9.2 0.2 2.22% 194,390 10,000 9 9.22 9
151 HT1 16.6 14.5 15.5 15.5 0 0% 46,270 7,100 15.20 15.50 15.20
152 HTI 12.5 10.9 11.7 11.5 -0.2 -1.29% 2,400 11.50 11.50 11.50
153 HTL 18.5 16.1 17.3 18.5 1.2 6.94% 2,310 18.40 18.50 18.40
154 HTN 20.9 18.2 19.5 19.5 -0.1 -0.26% 47,450 19.40 19.55 19.30
155 HTT 1.6 1.4 1.5 1.5 -0.0 -0.65% 110 1.49 1.53 1.49
156 HTV 15.7 13.7 14.7 15.6 1.0 6.48% 14,920 50 14.60 15.60 14.60
157 HU1 8.9 7.8 8.3 8.8 0.5 5.52% 50,800 8.34 8.92 8.34
158 HU3 9.2 8.0 8.6 8.6 -0.1 -0.58% 20 8.58 8.58 8.58
159 HUB 24.6 21.4 23 23.5 0.5 2.17% 200 22.20 24.10 22.20
160 HVG 3.2 2.8 3.0 3.0 -0.0 -1% 317,620 1,430 2.98 3.03 2.88
161 HVH 21.7 18.9 20.3 20.3 -0.1 -0.25% 48,190 20.35 20.35 20.15
162 HVN 34.6 30.1 32.3 32.9 0.6 1.70% 508,540 170,000 16,470 11,540 32.20 32.85 32.10
163 HVX 3.4 2.9 3.2 3.1 -0.0 -0.32% 1,260 3.15 3.15 3.14
164 IBC 21.8 19 20.4 20.4 -0.1 -0.25% 116,510 20,000 20.40 20.40 20.20
165 IDI 6.4 5.6 6.0 6.0 0 0% 374,320 1,500 57,010 5.96 6 5.94
166 IJC 15.7 13.7 14.7 15.5 0.8 5.44% 1,073,670 500 68,000 14.65 15.50 14.60
167 ILB 20.2 17.6 18.9 18.9 0 0% 12,650 19 19.10 18.65
168 IMP 51.3 44.7 48 47.9 -0.1 -0.21% 13,350 12,000 48 48 47.90
169 ITA 3.4 3.0 3.2 3.2 0 0% 1,655,180 16,450 1,020 3.10 3.18 3.10
170 ITC 18.5 16.1 17.3 16.9 -0.4 -2.31% 23,460 17 17.05 16.80
171 ITD 12.6 11.0 11.8 11.7 -0.1 -0.43% 5,350 11.70 11.75 11.70
172 JVC 3.3 2.8 3.0 3.0 -0.0 -0.66% 82,370 3.03 3.06 3.02
173 KAC 0 0 0 0 0 0% 0 0 0 0
174 KBC 16.6 14.5 15.5 15.5 0 0% 1,433,550 7,960 66,000 15.55 15.55 15.35
175 KDC 21.9 19.1 20.5 20.4 -0.1 -0.49% 115,130 21,540 20.50 20.60 19.50
176 KDH 25.4 22.1 23.8 23.8 0.1 0.21% 202,600 45,180 23.75 23.85 23.70
177 KHP 10.0 8.7 9.3 9.4 0.1 0.86% 50 9.38 9.38 9.38
178 KMR 2.7 2.4 2.5 2.6 0.0 1.19% 13,850 2,000 2.52 2.55 2.52
179 KOS 28.1 24.5 26.3 26.5 0.2 0.76% 168,070 26.40 26.70 26.40
180 KPF 29.3 25.5 27.4 28.6 1.2 4.20% 520 63,880 28.65 28.65 26
181 KSB 23.2 20.2 21.7 22.1 0.4 1.84% 382,380 1,650 21.55 22.10 21.55
182 KSH 0 0 0 0 0 0% 0 0 0 0
183 L10 12.5 10.9 11.7 11.7 0 0% 0 11.65 11.65 11.65
184 LAF 8.7 7.5 8.1 8.1 -0.0 -0.12% 620 7.80 8.08 7.80
185 LBM 32.1 27.9 30 29 -1 -3.33% 540 30 10 29.10 30 29
186 LCG 9.8 8.5 9.2 9.4 0.2 2.62% 339,830 9.16 9.40 9.15
187 LCM 0 0 0.7 0.7 0 0% 1,910 0.68 0.68 0.67
188 LDG 10.8 9.4 10.1 10.5 0.4 3.98% 2,547,980 300 10.10 10.45 9.98
189 LEC 18.7 16.3 17.5 17.1 -0.4 -2.01% 720 18.20 18.20 16.60
190 LGC 46.8 40.7 43.7 40.7 -3.1 -6.98% 10 10 40.65 40.65 40.65
191 LGL 11.0 9.5 10.3 10.9 0.7 6.34% 463,030 84,230 10.20 10.90 10.20
192 LHG 18.1 15.8 17.0 17.5 0.6 3.24% 326,670 83,190 16.80 17.50 16.75
193 LIX 43.9 38.2 41 40.5 -0.5 -1.22% 11,440 50 40.40 40.85 40.30
194 LM8 25.9 22.6 24.2 24.2 0 0% 0 24.20 24.20 24.20
195 LMH 17.7 15.4 16.5 16.6 0.1 0.61% 446,010 16.50 16.60 16.45
196 LSS 5.5 4.8 5.2 5.2 -0.0 -0.19% 2,120 5 5.18 4.90
197 MBB 24.1 21 22.6 22.7 0.1 0.44% 1,890,210 22.65 22.70 22.55
198 MCG 2 1.7 1.9 1.9 0 0% 210 210 1.87 1.87 1.87
199 MCP 19.5 17.0 18.2 17.3 -1.0 -5.22% 540 17.25 17.25 17.25
200 MDG 13.3 11.6 12.5 11.6 -0.9 -6.83% 30 11.60 11.60 11.60
201 MHC 4.4 3.9 4.2 4 -0.2 -3.61% 310 4.20 4.20 4
202 MSH 60.5 52.7 56.6 56.6 0 0% 94,810 41,190 5,000 56.60 57 56.30
203 MSN 81.4 70.8 76.1 78 1.9 2.50% 569,250 5,376,000 188,410 96,750 76.20 78.20 76.10
204 MWG 122.9 106.9 114.9 115.1 0.2 0.17% 699,470 114.80 115.10 112.70
205 NAF 23.1 20.1 21.6 23.1 1.5 6.96% 246,660 22.20 23.05 22.20
206 NAV 8.7 7.5 8.1 8.2 0.1 1.23% 33,210 8.20 8.40 8.20
207 NBB 21.0 18.3 19.6 19.4 -0.3 -1.28% 586,970 20 20 18.50
208 NCT 79.1 68.9 74 73.3 -0.7 -0.95% 32,640 2,110 26,500 74.10 74.10 72.70
209 NKG 6.2 5.4 5.8 5.7 -0.0 -0.35% 368,680 180 85,000 5.88 5.88 5.70
210 NLG 30.2 26.3 28.3 28.4 0.1 0.35% 473,120 28.25 28.60 28.25
211 NNC 53.1 46.3 49.7 49.8 0.1 0.10% 570 10 50.90 50.90 49.75
212 NSC 89.7 78.1 83.9 83.5 -0.4 -0.48% 770 280 81.10 84.20 80.50
213 NT2 27.1 23.6 25.3 25 -0.3 -1.19% 309,400 11,800 275,010 25.50 25.50 24.95
214 NTL 23.5 20.5 22.0 22.5 0.6 2.51% 147,160 59,840 3,200 21.80 22.50 21.80
215 NVL 66.1 57.5 61.8 61.7 -0.1 -0.16% 352,710 510,000 185,100 61.80 62 61.70
216 NVT 8.8 7.6 8.2 8.2 0 0% 2,090 8.21 8.21 8.20
217 OGC 4.1 3.6 3.8 3.8 0 0% 595,410 2,900,000 3.84 3.84 3.79
218 OPC 52.9 46.1 49.5 49.5 0 0% 0 49.50 49.50 49.50
219 PAC 29.6 25.8 27.7 26.6 -1.1 -3.97% 54,440 44,250 27.80 27.80 26.20
220 PAN 30.6 26.6 28.6 28.7 0.1 0.35% 11,650 80 28.65 28.70 28.30
221 PC1 21.2 18.5 19.9 20.4 0.5 2.52% 526,200 342,720 39,000 20 20.45 19.70
222 PDN 76.9 66.9 71.9 70 -1.9 -2.64% 380 240 73 73 67.20
223 PDR 28 24.4 26.2 26.4 0.2 0.57% 402,750 420,000 26.20 26.35 26.10
224 PET 8.2 7.1 7.7 7.6 -0.0 -0.39% 27,840 7.65 7.65 7.58
225 PGC 15.4 13.4 14.4 14.4 -0.1 -0.35% 420 10 14 14.35 14
226 PGD 34.2 29.8 32 32 0 0% 140 32.90 32.90 32
227 PGI 18.6 16.2 17.4 17.4 0 0% 1,030 1,000 17.45 17.45 16.70
228 PHC 13.4 11.7 12.6 12.6 0 0% 81,850 12.55 12.60 12.50
229 PHR 57 49.6 53.3 55.3 2 3.75% 534,180 7,050 88,200 55.30 55.80 54.10
230 PIT 4.3 3.8 4.1 4.3 0.3 6.90% 30 4.34 4.34 4.34
231 PJT 12.3 10.7 11.5 11.5 0 0% 0 11.50 11.50 11.50
232 PLP 12.1 10.6 11.4 12.0 0.6 5.29% 244,940 500 11.35 11.95 11.35
233 PLX 66.3 57.7 62 61.5 -0.5 -0.81% 151,290 29,000 21,000 62.10 62.30 60.90
234 PME 57.7 50.3 54 54 0 0% 1,220 53.50 54 53.50
235 PMG 20.5 17.9 19.2 19.2 0 0% 6,750 19.15 19.20 19.15
236 PNC 15.0 13.1 14 14 0 0% 0 14 14 14
237 PNJ 83.5 72.7 78.1 79.9 1.8 2.30% 404,310 78.30 79.90 78
238 POM 6.6 5.7 6.2 6.3 0.2 2.44% 10 6.30 6.30 6.30
239 POW 13.2 11.5 12.3 12.2 -0.1 -0.81% 559,360 14,500 15,050 12.30 12.40 12.10
240 PPC 26.8 23.3 25 25 0 0% 93,990 4,000 17,860 24.90 25.30 24.70
241 PTB 73 63.6 68.3 70.9 2.6 3.81% 56,800 68.40 70.90 68.20
242 PTC 6.5 5.6 6.1 6.1 0 0% 150,000 6.05 6.05 6.05
243 PTL 4.2 3.7 4.0 4.1 0.2 3.80% 6,510 3.95 4.10 3.95
244 PVD 18.3 16.0 17.1 17.3 0.2 0.88% 1,309,470 50,000 144,680 17.10 17.35 17.05
245 PVT 18.9 16.5 17.7 17.6 -0.1 -0.28% 785,420 185,600 17,890 17.70 17.75 17.20
246 PXI 2.5 2.1 2.3 2.3 0.1 2.18% 150 2.34 2.34 2.34
247 PXS 5.4 4.7 5.1 5.1 0.0 0.79% 40,690 5.06 5.10 5.06
248 PXT 1.3 1.1 1.2 1.2 0.0 0.82% 2,010 1.23 1.23 1.23
249 QBS 3.2 2.8 3.0 3.1 0.1 2.32% 96,030 2.90 3.09 2.89
250 QCG 4.8 4.2 4.5 4.6 0.1 1.99% 194,350 4.53 4.64 4.52
251 RAL 77 67 72 72 0 0% 14,360 72 73.50 71.50
252 RDP 9.5 8.3 8.9 8.9 0 0% 0 8.90 8.90 8.90
253 REE 37.5 32.6 35 36.1 1.1 3.14% 383,430 10,000 35.30 36.10 35.05
254 RIC 6.5 5.6 6.0 5.6 -0.4 -6.97% 70 6.40 6.40 5.61
255 ROS 30.0 26.1 28 27.3 -0.7 -2.50% 12,742,430 13,000,000 60,370 74,920 27.80 27.80 26.95
256 S4A 30.5 26.6 28.5 28.5 0 0% 0 28.50 28.50 28.50
257 SAB 281.4 244.6 263 262.5 -0.5 -0.19% 12,590 20,000 11,850 11,280 263 265.90 262
258 SAM 8.3 7.3 7.8 7.8 0 0% 56,890 2,880,000 70 7.83 7.83 7.72
259 SAV 9.4 8.2 8.8 9.2 0.4 4.78% 5,180 9.38 9.38 8.81
260 SBA 15.8 13.8 14.8 14.7 -0.1 -0.68% 10,000 14.70 14.80 14.70
261 SBT 18 15.7 16.9 16.9 0 0% 1,075,060 16.85 16.85 16.75
262 SBV 8.9 7.7 8.3 8.2 -0.1 -1.32% 3,300 8 8.22 7.80
263 SC5 28.1 24.5 26.3 25.5 -0.8 -2.86% 80 25.50 25.50 25.50
264 SCD 31.2 27.2 29.2 29.6 0.4 1.37% 8,340 29 30.05 28.50
265 SCR 7.0 6.1 6.6 6.6 -0.0 -0.46% 1,808,940 3,000,000 6.54 6.57 6.51
266 SCS 169 147 158 157.6 -0.4 -0.25% 7,140 3,630 157.30 157.60 157.10
267 SFC 24.6 21.4 23 23 0 0% 0 23 23 23
268 SFG 8.5 7.4 8.0 7.6 -0.4 -5.01% 83,850 8 8 7.55
269 SFI 25.1 21.9 23.5 24.3 0.8 3.40% 4,660 980 1,030 24.30 24.30 23.50
270 SGN 94.1 81.9 88 87.6 -0.4 -0.45% 510 370 40 88.30 88.30 87.50
271 SGR 20 17.4 18.7 18.6 -0.1 -0.53% 2,980 18.50 18.60 18.50
272 SGT 6.6 5.8 6.2 5.8 -0.4 -6.80% 8,710 5.90 5.90 5.76
273 SHA 5.9 5.1 5.5 5.5 0 0% 0 5.48 5.48 5.48
274 SHI 10.2 8.8 9.5 9.5 -0.0 -0.42% 359,310 515,000 9.50 9.50 9.20
275 SHP 25.7 22.4 24 24 0 0% 2,140 24 24 23.80
276 SII 19.4 16.9 18.2 18 -0.2 -0.83% 1,200 660 16.90 18 16.90
277 SJD 21.5 18.7 20.1 20.1 0 0% 58,800 52,950 20.10 20.20 20.05
278 SJF 2.6 2.3 2.4 2.5 0.0 0.41% 494,060 1,100 5,000 2.44 2.47 2.37
279 SJS 18.1 15.8 16.9 17.1 0.2 0.89% 12,630 3,400 17.20 17.20 16.80
280 SKG 11.9 10.4 11.1 11.1 0 0% 48,450 50 1,000 11.10 11.25 10.90
281 SMA 15.0 13.1 14 14 0 0% 0 14 14 14
282 SMB 38.8 33.8 36.3 37.4 1.1 3.03% 70,050 6,270 6,000 36.20 37.50 36
283 SMC 13.2 11.5 12.4 12.5 0.2 1.21% 10 12.50 12.50 12.50
284 SPM 13.9 12.1 13.0 12.7 -0.3 -1.93% 130 12.65 12.70 12.65
285 SRC 24.6 21.4 23 23.5 0.5 2.17% 1,190 22.40 23.60 22.40
286 SRF 13.8 12 12.9 12.9 0 0% 2,440 13 13 12.80
287 SSC 84.5 73.5 79 79 0 0% 0 79 79 79
288 SSI 22.1 19.3 20.7 20.8 0.1 0.24% 569,010 220,000 9,550 156,710 20.80 20.85 20.60
289 ST8 18.7 16.3 17.5 16.5 -1 -5.71% 230 18 18 16.50
290 STB 10.8 9.4 10.1 10.1 0 0% 1,463,100 382,260 10 10.10 10
291 STG 13.4 11.7 12.5 12.5 0 0% 1,190 12.50 12.50 12.50
292 STK 23 20 21.5 21.5 0 0% 20,420 21.50 21.60 21.30
293 SVC 40.7 35.4 38.1 39.0 0.9 2.37% 100 90 38.95 38.95 38.95
294 SVI 53.5 46.5 50 50 0 0% 0 50 50 50
295 SVT 7.5 6.5 7.0 7.0 0 0% 0 7.03 7.03 7.03
296 SZC 18.6 16.2 17.4 18.1 0.7 4.02% 315,750 80 17.30 18.15 17.30
297 SZL 50.3 43.9 47.1 48 0.9 1.91% 156,460 2,120 46.50 48.10 45.50
298 TAC 26.6 23.2 24.9 25.0 0.1 0.20% 200 25.75 25.75 24.30
299 TBC 26.8 23.3 25 25.9 0.9 3.60% 3,340 240 24.60 25.90 24.60
300 TCB 23.0 20.0 21.5 21.8 0.3 1.40% 1,009,440 10,619,000 21.50 21.75 21.40
301 TCD 13.2 11.5 12.4 11.8 -0.6 -4.86% 3,640 12.30 13 11.70
302 TCH 25.1 21.9 23.5 24 0.6 2.35% 3,246,530 15,570 23.35 24 23.20
303 TCL 30.0 26.1 28 28 0 0% 14,530 100 28.80 28.80 28
304 TCM 23.5 20.5 22.0 22.0 0 0% 376,060 430 21.70 22.20 21.70
305 TCO 9.4 8.2 8.8 8.8 0 0% 0 8.80 8.80 8.80
306 TCR 1.8 1.6 1.7 1.8 0.1 4.79% 3,660 1.68 1.75 1.68
307 TCT 47.6 41.4 44.5 46 1.5 3.37% 320 46 46 46
308 TDC 9.3 8.1 8.7 8.5 -0.2 -2.41% 224,800 8.71 8.72 8.25
309 TDG 2.1 1.9 2 2 0 0% 61,880 2.04 2.05 1.98
310 TDH 10.4 9.1 9.8 9.9 0.1 0.92% 233,890 69,290 3,200 9.78 9.90 9.70
311 TDM 32.8 28.6 30.7 30.7 0 0% 55,590 100,000 30.80 30.95 30.30
312 TDW 25.7 22.4 24 24 0 0% 0 24 24 24
313 TEG 6.7 5.9 6.3 6.4 0.1 0.95% 19,850 4,210 6.30 6.40 6.26
314 TGG 2.9 2.6 2.7 2.8 0.0 1.46% 342,260 2.70 2.79 2.65
315 THG 44.1 38.4 41.2 41.1 -0.1 -0.24% 1,460 40 41.20 40
316 THI 31.0 27.0 29.0 28 -1.0 -3.28% 2,150 2,000 27.50 28 27.50
317 TIP 28.4 24.7 26.5 27.3 0.8 3.02% 68,540 7,900 2,610 26.30 28.10 26.30
318 TIX 32.4 28.2 30.3 30.8 0.5 1.65% 37,000 30.75 30.75 30.75
319 TLD 6.5 5.6 6.0 6.0 0 0% 96,140 6.03 6.05 6
320 TLG 59.9 52.1 56 58 2 3.57% 11,360 56.50 59.90 56.10
321 TLH 4.8 4.1 4.5 4.6 0.1 2.70% 130,590 313,000 4.50 4.60 4.45
322 TMP 39.1 34.0 36.5 35.8 -0.7 -1.92% 1,450 36.50 36.50 35.80
323 TMS 30.2 26.3 28.2 28.2 0 0% 310 310 28.20 28.20 28.20
324 TMT 6.2 5.4 5.8 6 0.2 3.45% 450 10 5.85 6 5.80
325 TN1 59.9 52.1 56 55.8 -0.2 -0.36% 2,280 55.50 56.50 55.50
326 TNA 13.8 12 12.9 12.6 -0.4 -2.71% 680,950 142,000 238,390 12.70 12.75 12.45
327 TNC 16.9 14.7 15.8 16.2 0.4 2.53% 100 16.20 16.20 16.20
328 TNI 10.9 9.4 10.2 10.2 0 0% 259,460 10.15 10.20 10.10
329 TNT 2.0 1.7 1.9 1.8 -0.1 -5.41% 18,920 1.80 1.81 1.75
330 TPB 23.5 20.5 22.0 22.1 0.2 0.68% 102,410 21.95 22.10 21.50
331 TPC 11.2 9.8 10.5 11.2 0.7 6.67% 10 11.20 11.20 11.20
332 TRA 68.2 59.4 63.8 63.1 -0.7 -1.10% 440 63.10 63.10 63.10
333 TRC 36.9 32.1 34.5 34.4 -0.1 -0.29% 47,530 35 35.60 33.90
334 TS4 5.4 4.7 5.1 5.1 0.0 0.79% 12,250 5.05 5.18 4.92
335 TSC 2.0 1.8 1.9 2.0 0.1 2.63% 294,370 440,000 990 100 1.82 1.95 1.82
336 TTB 25.7 22.4 24 24.1 0.1 0.21% 154,620 1,048,000 24 24.10 24
337 TTE 14.1 12.3 13.2 12.3 -0.9 -6.82% 10 12.30 12.30 12.30
338 TTF 3.1 2.7 2.9 2.9 -0.1 -1.72% 307,650 2.90 2.91 2.85
339 TV2 91.2 79.4 85.3 84.8 -0.5 -0.59% 16,610 85 86 84.30
340 TVB 17.5 15.3 16.4 17 0.6 3.66% 135,800 16.55 17 16.45
341 TVS 12.4 10.8 11.6 11.4 -0.2 -1.72% 4,900 11.75 11.75 11.40
342 TVT 23.0 20.0 21.5 21.5 0 0% 480 21.45 21.80 21.45
343 TYA 14.3 12.5 13.4 13.3 -0.1 -0.37% 20,750 13.10 13.30 13.10
344 UDC 5.2 4.6 4.9 4.9 0 0% 20 20 4.90 4.90 4.90
345 UIC 42.2 36.7 39.4 39.4 0 0% 0 39.40 39.40 39.40
346 VAF 10.7 9.3 10 10 0 0% 0 10 10 10
347 VCB 83.1 72.3 77.7 78.2 0.5 0.64% 141,450 85,000 4,210 35,800 77.30 78.50 77.30
348 VCF 183.1 159.3 171.2 171 -0.2 -0.12% 80 50 170 171 170
349 VCI 34.1 29.7 31.9 32.4 0.5 1.57% 59,170 37,340 500 31.90 32.40 31.80
350 VDP 37.2 32.4 34.8 33.6 -1.2 -3.45% 720 720 34.80 34.80 33.60
351 VDS 8.7 7.5 8.1 8 -0.1 -1.23% 1,170 1,160 7.67 8 7.67
352 VFG 44.9 39.1 42.0 42 0.1 0.12% 10,030 41.05 42 41.05
353 VGC 20.9 18.2 19.5 19.4 -0.1 -0.51% 318,600 88,000 88,200 400 19.40 19.60 19.40
354 VHC 85.6 74.4 80 77 -3 -3.75% 172,050 3,190 76,500 80 80 76.50
355 VHM 94.1 81.9 88 86.3 -1.7 -1.93% 549,770 77,930 395,410 87.50 87.80 85.80
356 VIC 130.5 113.5 122 121.5 -0.5 -0.41% 176,620 50,000 122,440 116,780 122 122.80 121
357 VID 5.0 4.4 4.7 5.0 0.3 5.32% 100 50 4.70 4.95 4.70
358 VIP 5.4 4.7 5.1 5.0 -0.1 -2.17% 65,910 5.08 5.08 4.95
359 VIS 24.6 21.4 23 23 0 0% 700 23 23 23
360 VJC 142.6 124 133.3 133.6 0.3 0.23% 552,470 110,000 118,050 133.30 133.60 132.20
361 VMD 23 20 21.5 21.5 0 0% 0 21.50 21.50 21.50
362 VND 14.7 12.8 13.8 14 0.3 1.82% 623,300 100,000 13.75 14.05 13.50
363 VNE 3.3 2.9 3.1 3.2 0.1 1.94% 34,930 150 3.10 3.16 3.10
364 VNG 22.4 19.5 21.0 20.9 -0.1 -0.24% 298,010 1,700,000 20.95 21 20.80
365 VNL 15.6 13.6 14.6 15 0.4 2.74% 20 15 15 15
366 VNM 132.3 115.1 123.7 122.1 -1.6 -1.29% 401,410 297,440 39,790 223,000 123.80 124 122.10
367 VNS 14.3 12.5 13.4 13.2 -0.2 -1.49% 14,250 13.20 13.30 13.20
368 VOS 2.2 2.0 2.1 2.0 -0.1 -2.87% 110,540 15,060 1.98 2.08 1.95
369 VPB 21.5 18.7 20.1 20.1 0 0% 812,800 40,000 20.15 20.20 19.95
370 VPD 18.0 15.7 16.8 16.8 0 0% 4,000 16.80 16.80 16
371 VPG 23.3 20.3 21.8 21.8 0 0% 144,790 21.80 21.90 21.60
372 VPH 4.7 4.1 4.4 4.4 0.0 0.69% 12,810 4.45 4.45 4.23
373 VPI 44.2 38.5 41.4 41.4 0 0% 298,520 41.30 41.70 41.20
374 VPK 3.4 3.0 3.2 3.2 0 0% 4,530 4,500 3.35 3.35 3.20
375 VPS 12.3 10.7 11.5 11.5 0 0% 0 11.50 11.50 11.50
376 VRC 16.6 14.5 15.5 15.5 0 0% 106,160 183,000 15.60 15.60 15.30
377 VRE 36.1 31.4 33.7 34.0 0.3 0.74% 965,520 162,050 232,950 33.70 33.95 33.55
378 VSC 30.2 26.3 28.2 27.9 -0.4 -1.24% 122,840 27,910 25,500 28 28.30 27.60
379 VSH 20.2 17.6 18.9 18.6 -0.4 -1.85% 8,010 19 19 18.55
380 VSI 24.1 21 22.6 22.6 0 0% 200 22.55 22.55 22.55
381 VTB 16.1 14.0 15 14.0 -1.1 -7% 8,380 70 14.80 15.45 13.95
382 VTO 7.9 6.9 7.4 7.4 0 0% 0 7.40 7.40 7.40
383 YBM 10.6 9.2 9.9 9.9 0 0% 45,940 210 9.90 10 9.84
384 YEG 75.4 65.6 70.5 65.6 -4.9 -6.95% 288,360 1,220,000 220 66.20 70 65.60


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