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 GEG 31.1 23.1 27.4 27.1 -0.3 -1.09% 0 0 0 0
119 GEX 23 20 21.5 21.9 0.4 1.86% 1,241,490 7,306,115 150,150 21.55 22 21.55
120 GIL 22.3 19.4 20.9 21.4 0.6 2.64% 5,920 20.90 21.40 20.90
121 GMC 29.7 25.9 27.8 28 0.2 0.72% 2,540 27.80 28 27.75
122 GMD 28.7 25 26.9 26.6 -0.3 -0.93% 435,120 200,000 26.85 27 26.50
123 GSP 15.6 13.6 14.6 14.7 0.1 0.34% 2,360 2,220 300 14.70 14.75 13.65
124 GTA 13.1 11.4 12.2 12.8 0.6 4.92% 5,060 4,000 12.05 12.80 12.05
125 GTN 21 18.3 19.7 19.7 0 0% 53,040 22,000 19.90 19.90 19.65
126 HAG 5.1 4.4 4.8 4.8 -0.0 -0.21% 760,730 1,000 4.79 4.85 4.76
127 HAH 15.4 13.4 14.4 14.6 0.2 1.39% 262,230 52,600 110 14.25 14.60 14.25
128 HAI 1.7 1.5 1.6 1.6 -0.0 -1.23% 393,790 1.64 1.64 1.60
129 HAP 3.6 3.2 3.4 3.4 0 0% 78,400 3.39 3.40 3.35
130 HAR 3.8 3.3 3.5 3.5 0 0% 99,580 3.53 3.60 3.50
131 HAS 8.7 7.5 8.1 8 -0.1 -1.23% 20 8 8 8
132 HAX 20.5 17.9 19.2 19.3 0.1 0.52% 6,960 19.20 19.55 19.20
133 HBC 14 12.2 13.1 13.1 0 0% 861,760 500,000 220 13.05 13.20 12.95
134 HCD 3.6 3.2 3.4 3.4 0 0% 84,530 1,000,000 3.39 3.39 3.39
135 HCM 22.8 19.9 21.3 21.1 -0.2 -0.94% 421,390 27,500 21.30 21.50 21
136 HDB 27.2 23.7 25.4 25.4 0 0% 1,300,750 4,900 253,500 25.40 25.45 24.90
137 HDC 21.8 19 20.4 20.4 0 0% 456,360 20.50 20.85 20.20
138 HDG 35.3 30.7 33 33.9 0.9 2.58% 377,580 32.95 33.85 32.90
139 HHS 3 2.6 2.8 2.8 0.0 0.71% 180,320 2.82 2.86 2.80
140 HID 2.2 1.9 2.0 2.0 0 0% 22,420 2.10 2.10 2.01
141 HII 11.8 10.3 11 11.1 0.1 0.91% 101,710 11.05 11.20 11
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 KBC 16.6 14.5 15.5 15.5 0 0% 1,433,550 7,960 66,000 15.55 15.55 15.35
174 KDC 21.9 19.1 20.5 20.4 -0.1 -0.49% 115,130 21,540 20.50 20.60 19.50
175 KDH 25.4 22.1 23.8 23.8 0.1 0.21% 202,600 45,180 23.75 23.85 23.70
176 KHP 10.0 8.7 9.3 9.4 0.1 0.86% 50 9.38 9.38 9.38
177 KMR 2.7 2.4 2.5 2.6 0.0 1.19% 13,850 2,000 2.52 2.55 2.52
178 KOS 28.1 24.5 26.3 26.5 0.2 0.76% 168,070 26.40 26.70 26.40
179 KPF 29.3 25.5 27.4 28.6 1.2 4.20% 520 63,880 28.65 28.65 26
180 KSB 23.2 20.2 21.7 22.1 0.4 1.84% 382,380 1,650 21.55 22.10 21.55
181 L10 12.5 10.9 11.7 11.7 0 0% 0 11.65 11.65 11.65
182 LAF 8.7 7.5 8.1 8.1 -0.0 -0.12% 620 7.80 8.08 7.80
183 LBM 32.1 27.9 30 29 -1 -3.33% 540 30 10 29.10 30 29
184 LCG 9.8 8.5 9.2 9.4 0.2 2.62% 339,830 9.16 9.40 9.15
185 LCM 0 0 0.7 0.7 0 0% 1,910 0.68 0.68 0.67
186 LDG 10.8 9.4 10.1 10.5 0.4 3.98% 2,547,980 300 10.10 10.45 9.98
187 LEC 18.7 16.3 17.5 17.1 -0.4 -2.01% 720 18.20 18.20 16.60
188 LGC 46.8 40.7 43.7 40.7 -3.1 -6.98% 10 10 40.65 40.65 40.65
189 LGL 11.0 9.5 10.3 10.9 0.7 6.34% 463,030 84,230 10.20 10.90 10.20
190 LHG 18.1 15.8 17.0 17.5 0.6 3.24% 326,670 83,190 16.80 17.50 16.75
191 LIX 43.9 38.2 41 40.5 -0.5 -1.22% 11,440 50 40.40 40.85 40.30
192 LM8 25.9 22.6 24.2 24.2 0 0% 0 24.20 24.20 24.20
193 LMH 17.7 15.4 16.5 16.6 0.1 0.61% 446,010 16.50 16.60 16.45
194 LSS 5.5 4.8 5.2 5.2 -0.0 -0.19% 2,120 5 5.18 4.90
195 MBB 24.1 21 22.6 22.7 0.1 0.44% 1,890,210 22.65 22.70 22.55
196 MCG 2 1.7 1.9 1.9 0 0% 210 210 1.87 1.87 1.87
197 MCP 19.5 17.0 18.2 17.3 -1.0 -5.22% 540 17.25 17.25 17.25
198 MDG 13.3 11.6 12.5 11.6 -0.9 -6.83% 30 11.60 11.60 11.60
199 MHC 4.4 3.9 4.2 4 -0.2 -3.61% 310 4.20 4.20 4
200 MSH 60.5 52.7 56.6 56.6 0 0% 94,810 41,190 5,000 56.60 57 56.30
201 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
202 MWG 122.9 106.9 114.9 115.1 0.2 0.17% 699,470 114.80 115.10 112.70
203 NAF 23.1 20.1 21.6 23.1 1.5 6.96% 246,660 22.20 23.05 22.20
204 NAV 8.7 7.5 8.1 8.2 0.1 1.23% 33,210 8.20 8.40 8.20
205 NBB 21.0 18.3 19.6 19.4 -0.3 -1.28% 586,970 20 20 18.50
206 NCT 79.1 68.9 74 73.3 -0.7 -0.95% 32,640 2,110 26,500 74.10 74.10 72.70
207 NKG 6.2 5.4 5.8 5.7 -0.0 -0.35% 368,680 180 85,000 5.88 5.88 5.70
208 NLG 30.2 26.3 28.3 28.4 0.1 0.35% 473,120 28.25 28.60 28.25
209 NNC 53.1 46.3 49.7 49.8 0.1 0.10% 570 10 50.90 50.90 49.75
210 NSC 89.7 78.1 83.9 83.5 -0.4 -0.48% 770 280 81.10 84.20 80.50
211 NT2 27.1 23.6 25.3 25 -0.3 -1.19% 309,400 11,800 275,010 25.50 25.50 24.95
212 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
213 NVL 66.1 57.5 61.8 61.7 -0.1 -0.16% 352,710 510,000 185,100 61.80 62 61.70
214 NVT 8.8 7.6 8.2 8.2 0 0% 2,090 8.21 8.21 8.20
215 OGC 4.1 3.6 3.8 3.8 0 0% 595,410 2,900,000 3.84 3.84 3.79
216 OPC 52.9 46.1 49.5 49.5 0 0% 0 49.50 49.50 49.50
217 PAC 29.6 25.8 27.7 26.6 -1.1 -3.97% 54,440 44,250 27.80 27.80 26.20
218 PAN 30.6 26.6 28.6 28.7 0.1 0.35% 11,650 80 28.65 28.70 28.30
219 PC1 21.2 18.5 19.9 20.4 0.5 2.52% 526,200 342,720 39,000 20 20.45 19.70
220 PDN 76.9 66.9 71.9 70 -1.9 -2.64% 380 240 73 73 67.20
221 PDR 28 24.4 26.2 26.4 0.2 0.57% 402,750 420,000 26.20 26.35 26.10
222 PET 8.2 7.1 7.7 7.6 -0.0 -0.39% 27,840 7.65 7.65 7.58
223 PGC 15.4 13.4 14.4 14.4 -0.1 -0.35% 420 10 14 14.35 14
224 PGD 34.2 29.8 32 32 0 0% 140 32.90 32.90 32
225 PGI 18.6 16.2 17.4 17.4 0 0% 1,030 1,000 17.45 17.45 16.70
226 PHC 13.4 11.7 12.6 12.6 0 0% 81,850 12.55 12.60 12.50
227 PHR 57 49.6 53.3 55.3 2 3.75% 534,180 7,050 88,200 55.30 55.80 54.10
228 PIT 4.3 3.8 4.1 4.3 0.3 6.90% 30 4.34 4.34 4.34
229 PJT 12.3 10.7 11.5 11.5 0 0% 0 11.50 11.50 11.50
230 PLP 12.1 10.6 11.4 12.0 0.6 5.29% 244,940 500 11.35 11.95 11.35
231 PLX 66.3 57.7 62 61.5 -0.5 -0.81% 151,290 29,000 21,000 62.10 62.30 60.90
232 PME 57.7 50.3 54 54 0 0% 1,220 53.50 54 53.50
233 PMG 20.5 17.9 19.2 19.2 0 0% 6,750 19.15 19.20 19.15
234 PNC 15.0 13.1 14 14 0 0% 0 14 14 14
235 PNJ 83.5 72.7 78.1 79.9 1.8 2.30% 404,310 78.30 79.90 78
236 POM 6.6 5.7 6.2 6.3 0.2 2.44% 10 6.30 6.30 6.30
237 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
238 PPC 26.8 23.3 25 25 0 0% 93,990 4,000 17,860 24.90 25.30 24.70
239 PTB 73 63.6 68.3 70.9 2.6 3.81% 56,800 68.40 70.90 68.20
240 PTC 6.5 5.6 6.1 6.1 0 0% 150,000 6.05 6.05 6.05
241 PTL 4.2 3.7 4.0 4.1 0.2 3.80% 6,510 3.95 4.10 3.95
242 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
243 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
244 PXI 2.5 2.1 2.3 2.3 0.1 2.18% 150 2.34 2.34 2.34
245 PXS 5.4 4.7 5.1 5.1 0.0 0.79% 40,690 5.06 5.10 5.06
246 PXT 1.3 1.1 1.2 1.2 0.0 0.82% 2,010 1.23 1.23 1.23
247 QBS 3.2 2.8 3.0 3.1 0.1 2.32% 96,030 2.90 3.09 2.89
248 QCG 4.8 4.2 4.5 4.6 0.1 1.99% 194,350 4.53 4.64 4.52
249 RAL 77 67 72 72 0 0% 14,360 72 73.50 71.50
250 RDP 9.5 8.3 8.9 8.9 0 0% 0 8.90 8.90 8.90
251 REE 37.5 32.6 35 36.1 1.1 3.14% 383,430 10,000 35.30 36.10 35.05
252 RIC 6.5 5.6 6.0 5.6 -0.4 -6.97% 70 6.40 6.40 5.61
253 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
254 S4A 30.5 26.6 28.5 28.5 0 0% 0 28.50 28.50 28.50
255 SAB 281.4 244.6 263 262.5 -0.5 -0.19% 12,590 20,000 11,850 11,280 263 265.90 262
256 SAM 8.3 7.3 7.8 7.8 0 0% 56,890 2,880,000 70 7.83 7.83 7.72
257 SAV 9.4 8.2 8.8 9.2 0.4 4.78% 5,180 9.38 9.38 8.81
258 SBA 15.8 13.8 14.8 14.7 -0.1 -0.68% 10,000 14.70 14.80 14.70
259 SBT 18 15.7 16.9 16.9 0 0% 1,075,060 16.85 16.85 16.75
260 SBV 8.9 7.7 8.3 8.2 -0.1 -1.32% 3,300 8 8.22 7.80
261 SC5 28.1 24.5 26.3 25.5 -0.8 -2.86% 80 25.50 25.50 25.50
262 SCD 31.2 27.2 29.2 29.6 0.4 1.37% 8,340 29 30.05 28.50
263 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
264 SCS 169 147 158 157.6 -0.4 -0.25% 7,140 3,630 157.30 157.60 157.10
265 SFC 24.6 21.4 23 23 0 0% 0 23 23 23
266 SFG 8.5 7.4 8.0 7.6 -0.4 -5.01% 83,850 8 8 7.55
267 SFI 25.1 21.9 23.5 24.3 0.8 3.40% 4,660 980 1,030 24.30 24.30 23.50
268 SGN 94.1 81.9 88 87.6 -0.4 -0.45% 510 370 40 88.30 88.30 87.50
269 SGR 20 17.4 18.7 18.6 -0.1 -0.53% 2,980 18.50 18.60 18.50
270 SGT 6.6 5.8 6.2 5.8 -0.4 -6.80% 8,710 5.90 5.90 5.76
271 SHA 5.9 5.1 5.5 5.5 0 0% 0 5.48 5.48 5.48
272 SHI 10.2 8.8 9.5 9.5 -0.0 -0.42% 359,310 515,000 9.50 9.50 9.20
273 SHP 25.7 22.4 24 24 0 0% 2,140 24 24 23.80
274 SII 19.4 16.9 18.2 18 -0.2 -0.83% 1,200 660 16.90 18 16.90
275 SJD 21.5 18.7 20.1 20.1 0 0% 58,800 52,950 20.10 20.20 20.05
276 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
277 SJS 18.1 15.8 16.9 17.1 0.2 0.89% 12,630 3,400 17.20 17.20 16.80
278 SKG 11.9 10.4 11.1 11.1 0 0% 48,450 50 1,000 11.10 11.25 10.90
279 SMA 15.0 13.1 14 14 0 0% 0 14 14 14
280 SMB 38.8 33.8 36.3 37.4 1.1 3.03% 70,050 6,270 6,000 36.20 37.50 36
281 SMC 13.2 11.5 12.4 12.5 0.2 1.21% 10 12.50 12.50 12.50
282 SPM 13.9 12.1 13.0 12.7 -0.3 -1.93% 130 12.65 12.70 12.65
283 SRC 24.6 21.4 23 23.5 0.5 2.17% 1,190 22.40 23.60 22.40
284 SRF 13.8 12 12.9 12.9 0 0% 2,440 13 13 12.80
285 SSC 84.5 73.5 79 79 0 0% 0 79 79 79
286 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
287 ST8 18.7 16.3 17.5 16.5 -1 -5.71% 230 18 18 16.50
288 STB 10.8 9.4 10.1 10.1 0 0% 1,463,100 382,260 10 10.10 10
289 STG 13.4 11.7 12.5 12.5 0 0% 1,190 12.50 12.50 12.50
290 STK 23 20 21.5 21.5 0 0% 20,420 21.50 21.60 21.30
291 SVC 40.7 35.4 38.1 39.0 0.9 2.37% 100 90 38.95 38.95 38.95
292 SVI 53.5 46.5 50 50 0 0% 0 50 50 50
293 SVT 7.5 6.5 7.0 7.0 0 0% 0 7.03 7.03 7.03
294 SZC 18.6 16.2 17.4 18.1 0.7 4.02% 315,750 80 17.30 18.15 17.30
295 SZL 50.3 43.9 47.1 48 0.9 1.91% 156,460 2,120 46.50 48.10 45.50
296 TAC 26.6 23.2 24.9 25.0 0.1 0.20% 200 25.75 25.75 24.30
297 TBC 26.8 23.3 25 25.9 0.9 3.60% 3,340 240 24.60 25.90 24.60
298 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
299 TCD 13.2 11.5 12.4 11.8 -0.6 -4.86% 3,640 12.30 13 11.70
300 TCH 25.1 21.9 23.5 24 0.6 2.35% 3,246,530 15,570 23.35 24 23.20
301 TCL 30.0 26.1 28 28 0 0% 14,530 100 28.80 28.80 28
302 TCM 23.5 20.5 22.0 22.0 0 0% 376,060 430 21.70 22.20 21.70
303 TCO 9.4 8.2 8.8 8.8 0 0% 0 8.80 8.80 8.80
304 TCR 1.8 1.6 1.7 1.8 0.1 4.79% 3,660 1.68 1.75 1.68
305 TCT 47.6 41.4 44.5 46 1.5 3.37% 320 46 46 46
306 TDC 9.3 8.1 8.7 8.5 -0.2 -2.41% 224,800 8.71 8.72 8.25
307 TDG 2.1 1.9 2 2 0 0% 61,880 2.04 2.05 1.98
308 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
309 TDM 32.8 28.6 30.7 30.7 0 0% 55,590 100,000 30.80 30.95 30.30
310 TDW 25.7 22.4 24 24 0 0% 0 24 24 24
311 TEG 6.7 5.9 6.3 6.4 0.1 0.95% 19,850 4,210 6.30 6.40 6.26
312 TGG 2.9 2.6 2.7 2.8 0.0 1.46% 342,260 2.70 2.79 2.65
313 THG 44.1 38.4 41.2 41.1 -0.1 -0.24% 1,460 40 41.20 40
314 THI 31.0 27.0 29.0 28 -1.0 -3.28% 2,150 2,000 27.50 28 27.50
315 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
316 TIX 32.4 28.2 30.3 30.8 0.5 1.65% 37,000 30.75 30.75 30.75
317 TLD 6.5 5.6 6.0 6.0 0 0% 96,140 6.03 6.05 6
318 TLG 59.9 52.1 56 58 2 3.57% 11,360 56.50 59.90 56.10
319 TLH 4.8 4.1 4.5 4.6 0.1 2.70% 130,590 313,000 4.50 4.60 4.45
320 TMP 39.1 34.0 36.5 35.8 -0.7 -1.92% 1,450 36.50 36.50 35.80
321 TMS 30.2 26.3 28.2 28.2 0 0% 310 310 28.20 28.20 28.20
322 TMT 6.2 5.4 5.8 6 0.2 3.45% 450 10 5.85 6 5.80
323 TN1 59.9 52.1 56 55.8 -0.2 -0.36% 2,280 55.50 56.50 55.50
324 TNA 13.8 12 12.9 12.6 -0.4 -2.71% 680,950 142,000 238,390 12.70 12.75 12.45
325 TNC 16.9 14.7 15.8 16.2 0.4 2.53% 100 16.20 16.20 16.20
326 TNI 10.9 9.4 10.2 10.2 0 0% 259,460 10.15 10.20 10.10
327 TNT 2.0 1.7 1.9 1.8 -0.1 -5.41% 18,920 1.80 1.81 1.75
328 TPB 23.5 20.5 22.0 22.1 0.2 0.68% 102,410 21.95 22.10 21.50
329 TPC 11.2 9.8 10.5 11.2 0.7 6.67% 10 11.20 11.20 11.20
330 TRA 68.2 59.4 63.8 63.1 -0.7 -1.10% 440 63.10 63.10 63.10
331 TRC 36.9 32.1 34.5 34.4 -0.1 -0.29% 47,530 35 35.60 33.90
332 TS4 5.4 4.7 5.1 5.1 0.0 0.79% 12,250 5.05 5.18 4.92
333 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
334 TTB 25.7 22.4 24 24.1 0.1 0.21% 154,620 1,048,000 24 24.10 24
335 TTE 14.1 12.3 13.2 12.3 -0.9 -6.82% 10 12.30 12.30 12.30
336 TTF 3.1 2.7 2.9 2.9 -0.1 -1.72% 307,650 2.90 2.91 2.85
337 TV2 91.2 79.4 85.3 84.8 -0.5 -0.59% 16,610 85 86 84.30
338 TVB 17.5 15.3 16.4 17 0.6 3.66% 135,800 16.55 17 16.45
339 TVS 12.4 10.8 11.6 11.4 -0.2 -1.72% 4,900 11.75 11.75 11.40
340 TVT 23.0 20.0 21.5 21.5 0 0% 480 21.45 21.80 21.45
341 TYA 14.3 12.5 13.4 13.3 -0.1 -0.37% 20,750 13.10 13.30 13.10
342 UDC 5.2 4.6 4.9 4.9 0 0% 20 20 4.90 4.90 4.90
343 UIC 42.2 36.7 39.4 39.4 0 0% 0 39.40 39.40 39.40
344 VAF 10.7 9.3 10 10 0 0% 0 10 10 10
345 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
346 VCF 183.1 159.3 171.2 171 -0.2 -0.12% 80 50 170 171 170
347 VCI 34.1 29.7 31.9 32.4 0.5 1.57% 59,170 37,340 500 31.90 32.40 31.80
348 VDP 37.2 32.4 34.8 33.6 -1.2 -3.45% 720 720 34.80 34.80 33.60
349 VDS 8.7 7.5 8.1 8 -0.1 -1.23% 1,170 1,160 7.67 8 7.67
350 VFG 44.9 39.1 42.0 42 0.1 0.12% 10,030 41.05 42 41.05
351 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
352 VHC 85.6 74.4 80 77 -3 -3.75% 172,050 3,190 76,500 80 80 76.50
353 VHM 94.1 81.9 88 86.3 -1.7 -1.93% 549,770 77,930 395,410 87.50 87.80 85.80
354 VIC 130.5 113.5 122 121.5 -0.5 -0.41% 176,620 50,000 122,440 116,780 122 122.80 121
355 VID 5.0 4.4 4.7 5.0 0.3 5.32% 100 50 4.70 4.95 4.70
356 VIP 5.4 4.7 5.1 5.0 -0.1 -2.17% 65,910 5.08 5.08 4.95
357 VIS 24.6 21.4 23 23 0 0% 700 23 23 23
358 VJC 142.6 124 133.3 133.6 0.3 0.23% 552,470 110,000 118,050 133.30 133.60 132.20
359 VMD 23 20 21.5 21.5 0 0% 0 21.50 21.50 21.50
360 VND 14.7 12.8 13.8 14 0.3 1.82% 623,300 100,000 13.75 14.05 13.50
361 VNE 3.3 2.9 3.1 3.2 0.1 1.94% 34,930 150 3.10 3.16 3.10
362 VNG 22.4 19.5 21.0 20.9 -0.1 -0.24% 298,010 1,700,000 20.95 21 20.80
363 VNL 15.6 13.6 14.6 15 0.4 2.74% 20 15 15 15
364 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
365 VNS 14.3 12.5 13.4 13.2 -0.2 -1.49% 14,250 13.20 13.30 13.20
366 VOS 2.2 2.0 2.1 2.0 -0.1 -2.87% 110,540 15,060 1.98 2.08 1.95
367 VPB 21.5 18.7 20.1 20.1 0 0% 812,800 40,000 20.15 20.20 19.95
368 VPD 18.0 15.7 16.8 16.8 0 0% 4,000 16.80 16.80 16
369 VPG 23.3 20.3 21.8 21.8 0 0% 144,790 21.80 21.90 21.60
370 VPH 4.7 4.1 4.4 4.4 0.0 0.69% 12,810 4.45 4.45 4.23
371 VPI 44.2 38.5 41.4 41.4 0 0% 298,520 41.30 41.70 41.20
372 VPK 3.4 3.0 3.2 3.2 0 0% 4,530 4,500 3.35 3.35 3.20
373 VPS 12.3 10.7 11.5 11.5 0 0% 0 11.50 11.50 11.50
374 VRC 16.6 14.5 15.5 15.5 0 0% 106,160 183,000 15.60 15.60 15.30
375 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
376 VSC 30.2 26.3 28.2 27.9 -0.4 -1.24% 122,840 27,910 25,500 28 28.30 27.60
377 VSH 20.2 17.6 18.9 18.6 -0.4 -1.85% 8,010 19 19 18.55
378 VSI 24.1 21 22.6 22.6 0 0% 200 22.55 22.55 22.55
379 VTB 16.1 14.0 15 14.0 -1.1 -7% 8,380 70 14.80 15.45 13.95
380 VTO 7.9 6.9 7.4 7.4 0 0% 0 7.40 7.40 7.40
381 YBM 10.6 9.2 9.9 9.9 0 0% 45,940 210 9.90 10 9.84
382 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