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 17.0 14.8 15.9 14.8 -1.1 -6.94% 3,166,590 100 1,065,380 14.75 15.20 14.75
2 AAM 13.1 11.4 12.2 11.7 -0.5 -4.10% 14,880 2,130 11.70 12.20 11.70
3 ABT 42.4 36.9 39.6 42.4 2.8 6.94% 7,770 39.60 42.35 36.85
4 ACC 20.1 17.5 18.8 18.7 -0.1 -0.53% 2,910 18.80 19 18.70
5 ACL 20.1 17.5 18.8 17.7 -1.1 -5.85% 28,690 100,000 1,400 17.70 18 17.60
6 ADS 16.5 14.4 15.4 15.1 -0.4 -2.27% 21,360 15.05 15.40 14.70
7 AGF 7.3 6.3 6.8 6.3 -0.5 -6.93% 2,760 6.78 6.31 6.31
8 AGM 11.1 9.7 10.4 9.8 -0.6 -5.67% 11,960 10,380 10.40 10.40 9.80
9 AGR 4.0 3.5 3.7 3.5 -0.3 -6.76% 498,640 30,000 3.45 3.60 3.45
10 AMD 3.8 3.3 3.6 3.4 -0.2 -6.42% 1,080,200 20,000 10,000 3.35 3.53 3.34
11 ANV 25.1 21.9 23.5 22.1 -1.4 -5.96% 1,089,630 500 1,000 22.10 23.10 21.95
12 APC 47.6 41.4 44.5 41.4 -3.1 -6.97% 163,390 13,940 1,600 41.40 44 41.40
13 APG 7.5 6.5 7 7.2 0.2 2.86% 390,070 7.20 7.20 6.85
14 ASM 12.7 11.1 11.9 11.1 -0.8 -6.75% 4,869,570 1,170 2,000 11.05 11.25 11.05
15 ASP 7.1 6.1 6.6 6.5 -0.1 -1.36% 11,040 500 6.60 6.53 6.51
16 AST 71.2 62 66.6 66 -0.6 -0.90% 92,130 2,500 8,220 66 66 64.80
17 ATG 3.4 3 3.2 3 -0.2 -6.83% 43,600 3.22 3 3
18 BBC 79.7 69.3 74.5 75.5 1 1.34% 260 75.50 78 70.60
19 BCE 6.1 5.3 5.7 5.6 -0.1 -1.77% 14,600 100 5.56 5.64 5.27
20 BCG 7.2 6.3 6.7 6.3 -0.5 -6.98% 127,590 6.73 6.74 6.26
21 BFC 28.9 25.2 27 25.8 -1.2 -4.44% 92,920 25.80 27 25.50
22 BHN 94.2 82 88.1 82 -6.1 -6.92% 2,670 82 88.10 82
23 BIC 27.8 24.2 26 25.5 -0.5 -1.92% 17,870 2,000 4,500 25.50 25.90 24.25
24 BID 37.8 32.9 35.4 32.9 -2.5 -6.93% 6,573,500 16,340 176,070 32.90 34.30 32.90
25 BMC 15.5 13.5 14.5 14.1 -0.4 -2.76% 5,550 800 14.10 14.30 13.60
26 BMI 24.4 21.3 22.8 21.3 -1.6 -6.80% 330,150 20,680 9,000 21.25 22 21.25
27 BMP 67.4 58.6 63 58.6 -4.4 -6.98% 480,930 5,990 5,290 58.60 60.70 58.60
28 BRC 9.7 8.5 9.1 8.5 -0.6 -6.70% 10 9.10 8.49 8.49
29 BSI 13.9 12.1 13 12.1 -0.9 -6.92% 95,880 12.10 12.50 12.10
30 BTP 13.5 11.8 12.7 12.4 -0.3 -1.98% 6,030 30 30 12.40 12.45 12.05
31 BTT 35.9 31.3 33.6 33.2 -0.4 -1.19% 10 33.55 33.15 33.15
32 BVH 98.4 85.6 92 87.6 -4.4 -4.78% 193,090 153,740 164,370 87.60 89.10 85.60
33 BWE 20.9 18.2 19.6 18.8 -0.8 -4.09% 564,560 18.75 19.20 18.70
34 C32 32.2 28 30.1 28.4 -1.7 -5.65% 86,100 20 28.40 29.70 28.10
35 C47 21.0 18.3 19.6 18.9 -0.7 -3.57% 103,650 1,200 18.90 19.60 18.25
36 CAV 60.9 53.1 57 57 0 0% 4,380 57 58 56
37 CCI 13.4 11.7 12.5 12.5 0 0% 0 1,290 12.50 12.50 12.50
38 CCL 3.7 3.2 3.4 3.3 -0.2 -4.39% 800,290 3.27 3.35 3.19
39 CDC 18.3 16.0 17.1 17.1 0 0% 2,440 17.10 18.25 15.95
40 CEE 18 15.7 16.9 16.6 -0.3 -1.48% 8,140 16.60 16.85 16.05
41 CHP 24.2 21.1 22.6 22.5 -0.1 -0.44% 25,800 22.50 22.60 22.50
42 CIG 4.6 4 4.3 4.2 -0.1 -2.33% 14,110 4.20 4.30 4.10
43 CII 28.5 24.8 26.6 26 -0.6 -2.26% 1,470,540 20,480 40,180 26 26 24.75
44 CLC 35.8 31.2 33.5 33 -0.5 -1.35% 11,520 60 200 33 33.40 32
45 CLG 3.2 2.8 3.0 3.2 0.2 6.98% 58,500 3.01 3.22 3.22
46 CLL 30.9 26.9 28.9 27.8 -1.1 -3.81% 170 20 28.90 29 27.80
47 CLW 19.2 16.7 18.0 18.0 0 0% 0 17.95 17.95 17.95
48 CMG 23 20 21.5 20 -1.5 -6.98% 176,490 2,840 20 21 20
49 CMT 7.7 6.7 7.2 6.7 -0.5 -6.91% 2,290 40 6.74 7.20 6.74
50 CMV 12.6 11.0 12.8 12.6 -0.2 -1.57% 10 12.55 12.55 12.55
51 CMX 7.7 6.7 7.2 7.7 0.5 6.97% 181,420 1,000 7.67 7.67 6.67
52 CNG 28.9 25.2 27 26.3 -0.8 -2.78% 35,960 600 26.25 26.90 26
53 COM 58.3 50.7 54.5 55.5 1 1.83% 20 40 20 54.50 55.50 55.50
54 CRC 21.2 18.5 19.8 18.6 -1.2 -6.06% 27,250 19.80 19 18.60
55 CRE 46 40 43 42.6 -0.5 -1.05% 297,170 42.55 42.90 42
56 CSM 16.9 14.7 15.8 14.7 -1.1 -6.96% 331,720 100 14.70 15.60 14.70
57 CSV 36.4 31.7 34 32.6 -1.4 -4.12% 68,500 32.60 33.80 31.65
58 CTD 177.4 154.2 165.8 156.5 -9.3 -5.61% 330,540 340 1,900 156.50 162.50 155
59 CTF 25.7 22.4 24 23.6 -0.5 -1.88% 14,110 23.55 24 22.40
60 CTG 28.3 24.6 26.5 24.6 -1.9 -6.99% 12,082,520 1,100 24.60 25.70 24.60
61 CTI 28.4 24.7 26.5 25.9 -0.6 -2.26% 784,240 25,020 39,510 25.90 25.90 25.25
62 CTS 13.4 11.7 12.5 11.9 -0.7 -5.20% 451,030 18,000 35,500 11.85 12.30 11.65
63 CVT 28.5 24.8 26.6 24.8 -1.8 -6.77% 869,720 24.80 25.85 24.80
64 D2D 71.6 62.4 67 68 1 1.49% 46,620 1,800 67 68.10 67
65 DAG 7.7 6.7 7.2 7 -0.2 -2.78% 499,590 5,000 7 7.21 6.91
66 DAH 6.8 5.9 6.4 6.4 -0.0 -0.47% 43,790 6.35 6.48 6.35
67 DAT 25.9 22.6 24.3 22.6 -1.7 -6.80% 20 24.25 22.60 22.60
68 DBD 39.7 34.6 37.1 36.6 -0.5 -1.35% 53,180 36.60 37 36
69 DCL 14.3 12.5 13.4 12.5 -0.9 -6.74% 126,130 5,090 12.45 13.20 12.45
70 DCM 11.2 9.7 10.5 9.8 -0.6 -6.03% 1,748,470 36,510 9.82 10.20 9.80
71 DGW 28.5 24.8 26.6 25 -1.6 -6.02% 625,120 554,700 25 26.25 24.75
72 DHA 31.4 27.3 29.3 29.2 -0.1 -0.34% 108,130 40 29.20 29.75 28.60
73 DHC 44.4 38.6 41.5 39.8 -1.7 -4.10% 91,370 1,650 39.80 41.50 39.20
74 DHG 98.4 85.6 92 89.7 -2.3 -2.50% 147,750 2,660 59,190 89.70 91 88.60
75 DHM 5.1 4.4 4.8 4.4 -0.3 -6.72% 392,600 4.44 4.60 4.44
76 DIC 4.1 3.5 3.8 3.6 -0.3 -6.58% 111,110 3.55 3.78 3.54
77 DIG 18.8 16.4 17.6 16.4 -1.2 -6.84% 6,901,570 70 1,700 16.35 17 16.35
78 DLG 2.6 2.3 2.5 2.3 -0.2 -6.91% 2,618,510 4,200 718,380 2.29 2.40 2.29
79 DMC 85.6 74.4 80 78 -2 -2.50% 1,720 80 78 78
80 DPG 54.9 47.9 51.4 50 -1.4 -2.72% 47,940 50 51.50 49
81 DPM 19.7 17.2 18.4 17.7 -0.8 -4.08% 1,366,020 134,960 56,670 17.65 18 17.50
82 DPR 41.4 36 38.7 37.5 -1.2 -3.10% 27,900 1,710 37.50 38.30 37.30
83 DQC 31.6 27.5 29.5 28 -1.5 -5.08% 16,770 28 29.25 28
84 DRC 27.4 23.9 25.6 24.6 -1 -3.91% 601,080 2,000 24.60 25.30 24.30
85 DRH 15.2 13.3 14.2 13.3 -1.0 -6.69% 542,450 13.25 13.90 13.25
86 DRL 57.7 50.3 54 54 0 0% 330 54 54 54
87 DSN 63.1 54.9 59 58.5 -0.5 -0.85% 8,270 58.50 59 57.50
88 DTA 7.9 6.8 7.4 7.4 0 0% 0 7.35 7.35 7.35
89 DTL 50.0 43.5 46.7 46.7 0 0% 0 46.70 46.70 46.70
90 DTT 11.3 9.9 10.6 9.9 -0.7 -6.98% 1,770 9.86 10 9.86
91 DVP 49.4 43 46.2 45 -1.2 -2.60% 35,000 100 45 45.50 43
92 DXG 31 27 29 27 -2 -6.90% 6,293,560 126,850 52,780 27 28 27
93 DXV 4.0 3.5 3.7 3.7 0 0% 0 3.70 3.70 3.70
94 E1VFVN30 17.0 14.8 15.9 15.2 -0.8 -4.78% 1,549,030 201,950 1,024,310 15 15.85 15
95 EIB 15 13.1 14.1 13.5 -0.6 -3.91% 563,750 7,000 13.50 13.90 13.45
96 ELC 9.3 8.1 8.7 8.1 -0.6 -6.89% 100,730 12,900 3,540 8.11 8.69 8.11
97 EMC 14.6 12.7 13.6 13.6 0 0% 0 13.60 13.60 13.60
98 EVE 17.8 15.5 16.6 15.7 -0.9 -5.42% 144,290 20 1,000 15.70 16.10 15.70
99 EVG 4.3 3.8 4.0 3.8 -0.3 -6.93% 286,450 6,500 3.76 3.99 3.76
100 FCM 7.4 6.4 6.9 6.4 -0.5 -6.97% 248,890 6.41 6.60 6.41
101 FCN 17.9 15.6 16.8 15.9 -0.9 -5.07% 672,120 15.90 16.50 15.65
102 FDC 15.3 13.3 14.3 14.3 0 0% 0 14.30 14.30 14.30
103 FIT 4.3 3.8 4.0 3.8 -0.3 -6.95% 906,180 3.75 3.99 3.75
104 FLC 6.2 5.4 5.8 5.4 -0.4 -6.91% 22,323,530 20,000 6,510 2,310 5.39 5.58 5.39
105 FMC 29.8 26.0 27.9 26.9 -1.0 -3.41% 835,570 80 63,580 26.90 27 25.95
106 FPT 48.5 42.2 45.3 42.7 -2.6 -5.74% 2,177,930 3,450 10,200 42.70 44.40 42.30
107 FRT 80.8 70.4 75.6 73 -2.6 -3.44% 11,320 8,820 73 75.90 71.10
108 FTM 16.6 14.5 15.5 15.5 0 0% 869,050 15.50 15.50 15.35
109 FTS 17.7 15.4 16.5 16.1 -0.4 -2.42% 159,400 16.10 16.20 15.50
110 FUCTVGF1 16.1 14.0 15 15 0 0% 0 15 15 15
111 FUCTVGF2 12.8 11.2 12 12 0 0% 0 12 12 12
112 FUCVREIT 9.6 8.4 9.0 8.4 -0.6 -6.90% 620 8.99 8.37 8.37
113 FUESSV50 14.6 12.7 13.6 12.8 -0.8 -5.88% 151,820 13.50 13.50 12.80
114 GAS 129.4 112.6 121 112.6 -8.4 -6.94% 944,220 2,990 7,420 112.60 116.80 112.60
115 GDT 50.7 44.1 47.4 45.8 -1.7 -3.48% 2,060 10,070 45.75 47 44.30
116 GEX 30.4 26.5 28.5 26.5 -2.0 -6.85% 2,477,890 378,060 136,630 26.50 27.80 26.50
117 GIL 42.1 36.6 39.3 36.7 -2.6 -6.62% 105,950 8,100 1,900 36.70 38.90 36.60
118 GMC 37 32.2 34.6 34 -0.6 -1.73% 86,750 63,520 34.60 34 32.50
119 GMD 29.9 26.0 27.9 26.0 -2.0 -6.99% 3,380,950 25.95 27.20 25.95
120 GSP 14.5 12.7 13.6 13.5 -0.1 -0.37% 6,920 13.50 13.50 13.45
121 GTA 14.9 13.0 13.9 13.9 0 0% 2,800 110 13.90 13.90 13.05
122 GTN 12.6 11.0 11.8 11.0 -0.8 -6.81% 2,865,560 45,000 10,000 10.95 11.35 10.95
123 HAG 6.0 5.2 5.6 5.2 -0.4 -6.96% 9,300,530 22,000 47,310 5.21 5.60 5.21
124 HAH 15.6 13.6 14.6 13.6 -1 -6.85% 240,280 7,020 10,090 13.60 14.20 13.60
125 HAI 3.4 3.0 3.2 3 -0.2 -5.36% 1,906,750 50,000 3 3.10 2.95
126 HAP 3.9 3.4 3.7 3.6 -0.1 -2.71% 50,000 1,000 3.59 3.63 3.56
127 HAR 5.7 5 5.4 5.1 -0.3 -5.96% 811,710 5.05 5.38 5.05
128 HAS 9.4 8.2 8.8 8.9 0.1 1.14% 2,120 8.80 8.90 8.19
129 HAX 17.3 15.1 16.2 15.7 -0.5 -3.09% 382,770 2,100 71,760 15.70 16.20 15.25
130 HBC 26.1 22.7 24.4 22.7 -1.7 -6.98% 4,910,090 76,000 68,800 11,800 22.65 23.40 22.65
131 HCD 12.8 11.2 12.0 11.4 -0.6 -4.60% 1,145,390 15,000 11.40 12.75 11.15
132 HCM 71.2 62 66.6 62 -4.6 -6.91% 482,720 28,560 610 62 65.60 62
133 HDB 40.4 35.2 37.8 36.1 -1.7 -4.50% 1,148,170 10,010 36.10 37 35.30
134 HDC 15 13.1 14.1 13.6 -0.5 -3.20% 230,090 13.60 13.85 13.40
135 HDG 41.2 35.9 38.5 36.1 -2.4 -6.23% 417,940 36.10 37.80 36.10
136 HHS 4.5 3.9 4.2 3.9 -0.3 -6.89% 3,245,540 3.92 4.15 3.92
137 HID 3.9 3.4 3.6 3.4 -0.3 -6.94% 564,840 3.35 3.59 3.35
138 HII 17.7 15.4 16.5 15.4 -1.2 -6.97% 121,990 15.35 16.40 15.35
139 HLG 9.3 8.1 8.7 8.1 -0.6 -6.67% 370 8.12 8.79 8.12
140 HMC 14.9 13.0 13.9 13.9 -0.1 -0.36% 6,590 13.85 13.90 13.40
141 HNG 17.1 14.9 16 14.9 -1.1 -6.88% 2,784,930 50,000 2,170 14.90 15.50 14.90
142 HOT 31 27 29 27 -2 -6.90% 920 27 29 27
143 HPG 44.3 38.6 41.4 39.9 -1.5 -3.62% 15,991,110 2,064,050 3,662,470 39.90 40.60 39.30
144 HPX 28.9 25.2 27 27.1 0.1 0.19% 121,360 27.05 27.15 26.70
145 HQC 1.9 1.7 1.8 1.7 -0.1 -5.56% 7,747,900 1,000,000 1.70 1.77 1.68
146 HRC 36.8 32 34.4 35.9 1.5 4.36% 510 35.90 35.90 35.90
147 HSG 13.4 11.7 12.6 11.7 -0.9 -6.77% 13,057,970 238,000 36,360 197,680 11.70 12.10 11.70
148 HSL 18.5 16.1 17.3 17.4 0.1 0.58% 137,050 100 17.40 17.40 17.10
149 HT1 14.8 12.9 13.8 12.9 -1.0 -6.88% 546,660 160 12.85 13.40 12.85
150 HTI 13.6 11.9 12.7 12.5 -0.3 -1.97% 46,320 20 2,000 12.45 12.55 12.40
151 HTL 19.7 17.2 18.5 19 0.6 2.98% 1,240 10 18.45 19 18
152 HTT 2.4 2.1 2.2 2.1 -0.2 -6.79% 1,165,990 2.06 2.21 2.06
153 HTV 15.9 13.9 14.9 15.5 0.6 4.03% 90 1,030 14.90 15.50 15.25
154 HU1 10.2 8.9 9.5 9.5 0 0% 0 9.54 9.54 9.54
155 HU3 10.6 9.2 9.9 9.9 0 0% 50 9.87 9.87 9.87
156 HVG 7.6 6.6 7.1 6.6 -0.5 -6.91% 4,680 6.60 6.60 6.60
157 HVX 4.2 3.6 3.9 3.6 -0.3 -6.92% 120 3.90 3.63 3.63
158 IBC 25.7 22.4 24 23.8 -0.2 -0.83% 192,790 23.80 24.05 23.75
159 ICF 1.9 1.6 1.8 1.8 0 0% 0 1.76 1.76 1.76
160 IDI 14.0 12.2 13.1 12.2 -0.9 -6.90% 4,287,300 500 3,000 12.15 12.70 12.15
161 IJC 9 7.8 8.4 8.0 -0.4 -4.51% 223,040 8.04 8.40 8.03
162 IMP 57 49.6 53.3 52 -1.3 -2.44% 64,850 400 52 52.50 51.50
163 ITA 3.0 2.6 2.8 2.6 -0.2 -6.81% 4,834,200 2.60 2.70 2.60
164 ITC 13.4 11.7 12.5 12.5 -0.1 -0.40% 2,980 12.45 12.50 12
165 ITD 14.3 12.5 13.4 13 -0.4 -2.62% 113,180 8,550 13 13.35 12.75
166 JVC 3.1 2.7 2.9 2.8 -0.1 -4.44% 355,770 38,540 60,450 2.80 2.93 2.76
167 KAC 6.8 6.0 6.4 6.4 0 0% 0 6.40 6.40 6.40
168 KBC 14 12.2 13.1 12.2 -0.9 -6.87% 4,521,140 937,360 502,560 12.20 12.65 12.20
169 KDC 28.4 24.7 26.5 25.7 -0.8 -3.02% 190,910 16,310 5,200 25.70 26 25
170 KDH 36.4 31.7 34 32.2 -1.9 -5.44% 248,860 5,010 32.15 33.60 31.65
171 KHP 11.1 9.6 10.4 10.2 -0.2 -1.45% 39,980 10 10.20 10.30 9.90
172 KMR 3.4 2.9 3.2 3.3 0.2 4.76% 290,890 3.30 3.30 2.93
173 KPF 31.4 27.3 29.3 29.2 -0.1 -0.34% 1,450 29.30 29.20 27.45
174 KSB 36.4 31.7 34 31.7 -2.3 -6.76% 998,420 79,410 31.70 33.30 31.65
175 KSH 2.2 1.9 2.0 2.0 -0.0 -1.49% 960,580 1.99 2.02 1.88
176 L10 25.7 22.4 24 22.5 -1.5 -6.25% 10 24 22.50 22.50
177 LAF 7.4 6.4 6.9 6.4 -0.5 -6.96% 1,160 6.90 6.50 6.42
178 LBM 31.6 27.5 29.5 29.0 -0.6 -1.86% 8,930 40 28.95 29.50 28
179 LCG 10.0 8.7 9.3 8.7 -0.7 -6.96% 403,710 8.69 9.29 8.69
180 LCM 0 0 0.7 0.8 0.0 1.35% 59,630 0.75 0.75 0.70
181 LDG 19.5 17 18.3 17 -1.3 -6.85% 2,320,850 17 17.40 17
182 LEC 19.8 17.3 18.5 17.8 -0.7 -3.78% 1,330 18.50 18.50 17.80
183 LGC 29.6 25.8 27.7 27.7 0 0% 40 27.65 28 27.65
184 LGL 8.2 7.2 7.7 7.2 -0.5 -6.49% 246,350 7.20 7.41 7.17
185 LHG 25.6 22.3 24.0 22.3 -1.7 -6.89% 696,280 20 400 22.30 23.40 22.30
186 LIX 53.9 46.9 50.4 49.6 -0.8 -1.59% 37,790 10 36,000 50.40 50 48.60
187 LM8 28.5 24.8 26.6 26.5 -0.1 -0.38% 3,150 26.60 27.90 26.50
188 LSS 8.8 7.6 8.2 7.6 -0.6 -6.96% 165,310 100 7.62 7.95 7.62
189 MBB 24.3 21.2 22.8 21.3 -1.5 -6.59% 10,786,560 50,000 21.25 22.20 21.25
190 MCG 3.5 3.1 3.3 3.1 -0.2 -6.97% 99,350 3.07 3.50 3.07
191 MCP 25 21.8 23.4 23 -0.4 -1.71% 1,700 23.40 25 21.80
192 MDG 12.8 11.2 12 12 0 0% 0 12 12 12
193 MHC 6.3 5.5 5.9 5.7 -0.2 -3.22% 78,530 5.71 5.72 5.51
194 MSN 90.4 78.6 84.5 78.6 -5.9 -6.98% 2,375,010 40,000 79,450 560,200 78.60 81.90 78.60
195 MWG 140.1 121.9 131 124.5 -6.5 -4.96% 1,579,640 124.50 129 124.50
196 NAF 12.9 11.3 12.1 11.3 -0.8 -6.61% 60,540 11.30 11.90 11.30
197 NAV 5.9 5.2 5.6 5.6 0 0% 0 5.55 5.55 5.55
198 NBB 21.1 18.4 19.7 19.4 -0.3 -1.52% 7,650 19.40 19.40 18.40
199 NCT 79.7 69.3 74.5 73 -1.5 -2.01% 106,370 18,000 73 74 72.30
200 NKG 14.6 12.7 13.6 13.0 -0.7 -4.78% 1,966,740 300,000 12.95 13.10 12.65
201 NLG 34.7 30.2 32.4 30.2 -2.3 -6.94% 1,222,770 29,370 30.15 31.60 30.15
202 NNC 54.4 47.4 50.9 50 -0.9 -1.77% 22,970 2,330 50 50.80 49.60
203 NSC 108.4 94.4 101.4 101.3 -0.1 -0.10% 1,230 190 101.30 101.30 99
204 NT2 27.9 24.3 26.1 25.2 -0.9 -3.45% 424,050 8,530 47,120 25.20 25.90 25.20
205 NTL 10.5 9.1 9.8 9.4 -0.4 -3.67% 804,060 80,000 9.44 9.80 9.44
206 NVL 68.4 59.6 64 63.8 -0.2 -0.31% 467,850 1,112,849 22,050 966,070 63.80 66 62.80
207 NVT 6.6 5.7 6.2 6.6 0.4 6.97% 22,050 300,000 6.60 6.60 6.02
208 OGC 3.0 2.7 2.9 2.7 -0.2 -6.67% 9,015,990 2.66 2.84 2.66
209 OPC 50.2 43.8 47 47 0 0% 50 47 47 47
210 PAC 49.2 42.8 46 44.5 -1.5 -3.26% 18,640 44.50 45.10 43
211 PAN 57.5 50.1 53.8 50.6 -3.2 -5.95% 249,170 11,850 56,000 50.60 53 50.10
212 PC1 28.5 24.8 26.6 25.1 -1.5 -5.64% 234,210 25.10 26.45 25.05
213 PDN 68.4 59.6 64 64 0 0% 1,240 64 66 64
214 PDR 28.6 24.9 26.7 25.5 -1.2 -4.49% 1,268,670 43,650 18,830 25.50 26 25.45
215 PET 9.6 8.4 9.0 8.7 -0.3 -3.44% 224,170 10 8.70 9.01 8.70
216 PGC 15.5 13.5 14.5 14.5 0 0% 15,450 30 14.50 14.70 14.10
217 PGD 38.5 33.5 36.0 36.8 0.9 2.36% 1,090 35.95 38 35.95
218 PGI 19.6 17.1 18.3 18.3 0 0% 2,010 18.30 18.30 17.05
219 PHC 17.7 15.4 16.5 15.6 -0.9 -5.45% 153,720 15.60 16.25 15.60
220 PHR 30.0 26.1 28 26.4 -1.6 -5.71% 1,174,670 10,800 175,160 26.40 27.60 26.20
221 PIT 6.3 5.5 5.9 5.5 -0.4 -6.78% 5,070 5.90 5.90 5.50
222 PJT 13.8 12 12.9 12.9 0 0% 20 3,080 12.90 12.90 12.90
223 PLP 17.4 15.2 16.3 15.2 -1.1 -6.77% 119,250 15.15 15.80 15.15
224 PLX 71.6 62.4 67 62.9 -4.1 -6.12% 1,631,410 6,690 29,550 62.90 65 62.40
225 PME 77 67 72 70.9 -1.1 -1.53% 5,540 72 72 70.90
226 PMG 22.3 19.4 20.9 19.6 -1.3 -6.24% 183,970 19.55 20.60 19.55
227 PNC 15.4 13.4 14.4 13.4 -1 -6.94% 2,260 13.40 15 13.40
228 PNJ 117.3 102.1 109.7 102.2 -7.5 -6.84% 1,921,600 600,685 102.20 106.50 102.20
229 POM 14.6 12.7 13.6 12.7 -1.0 -6.99% 49,390 12.65 13.50 12.65
230 PPC 20.8 18.1 19.4 18.3 -1.2 -5.93% 391,620 1,110 18.25 19 18.10
231 PPI 1.3 1.2 1.3 1.2 -0.1 -6.40% 377,820 1.17 1.23 1.17
232 PTB 73 63.6 68.3 65.5 -2.8 -4.10% 359,410 99,690 3,000 65.50 67.50 64
233 PTC 6.6 5.8 6.2 6.3 0.1 1.45% 1,170 6.20 6.29 5.77
234 PTL 2.9 2.5 2.7 2.7 0.0 1.49% 560 2.73 2.73 2.51
235 PVD 20.9 18.2 19.5 18.2 -1.4 -6.92% 6,512,850 329,640 896,570 18.15 18.50 18.15
236 PVT 20 17.4 18.7 17.8 -0.9 -4.81% 393,910 23,650 27,760 17.80 18 17.40
237 PXI 2.7 2.3 2.5 2.4 -0.1 -2.41% 3,230 2.49 2.49 2.40
238 PXS 6.6 5.8 6.2 5.8 -0.4 -6.94% 503,390 5.77 6 5.77
239 PXT 2.7 2.3 2.5 2.3 -0.2 -6.85% 13,420 2.31 2.31 2.31
240 QBS 5.6 4.9 5.3 4.9 -0.4 -6.82% 531,180 4.92 5.21 4.92
241 QCG 9.8 8.6 9.2 8.6 -0.6 -6.63% 5,022,750 58,000 8.59 9 8.56
242 RAL 107 93 100 96.1 -3.9 -3.90% 4,940 96.10 99.30 95.10
243 RDP 15.5 13.5 14.5 13.5 -1 -6.90% 2,100 13.50 14.40 13.50
244 REE 39.1 34 36.6 34 -2.6 -6.98% 2,103,780 4,000 34 35.80 34
245 RIC 6.6 5.8 6.2 5.8 -0.4 -6.79% 330 20 6.19 5.78 5.76
246 ROS 43.1 37.5 40.3 40 -0.3 -0.74% 1,936,980 9,950 102,110 40 40 37.75
247 S4A 29.6 25.8 27.7 26.6 -1.1 -3.97% 6,660 20 26.60 28 25.90
248 SAB 241.8 210.2 226 222 -4 -1.77% 21,230 4,340 2,010 222 226 218.40
249 SAM 8.1 7.1 7.6 7.3 -0.3 -3.95% 519,910 7.30 7.53 7.10
250 SAV 10.2 8.8 9.5 8.8 -0.7 -6.95% 70,120 8.84 9.50 8.84
251 SBA 15.6 13.6 14.6 14.5 -0.1 -0.68% 5,800 14.60 14.50 14.30
252 SBT 22.4 19.5 20.9 20 -0.9 -4.31% 4,535,030 2,063,607 1,497,880 123,230 20 20.50 19.50
253 SBV 26.2 22.8 24.5 24.5 -0.1 -0.20% 100 24.50 24.45 22.85
254 SC5 33.2 28.9 31 29.5 -1.6 -5% 110 10 29.45 29.45 28.85
255 SCD 26.8 23.3 25 25 0 0% 0 25 25 25
256 SCR 10.0 8.7 9.3 8.7 -0.7 -6.99% 8,082,890 8.65 9.10 8.65
257 SCS 158.3 137.7 148 144 -4 -2.70% 17,860 144 145 138
258 SFC 26.1 22.7 24.4 24.4 0 0% 0 24.40 24.40 24.40
259 SFG 13.8 12 12.9 12.7 -0.2 -1.55% 6,990 100 12.70 12.80 12.30
260 SFI 28.0 24.4 26.2 27.8 1.6 6.12% 760 620 27.75 27.75 27.75
261 SGN 148.7 129.3 139 137 -2 -1.44% 500 200 137 137.80 136.20
262 SGR 21.7 18.9 20.3 21 0.7 3.45% 1,630 100 20.30 21 18.90
263 SGT 5.8 5.0 5.4 5.6 0.2 3.70% 1,810 8,700 5.60 5.77 5.03
264 SHA 6.8 5.9 7.3 6.3 -1.0 -14.05% 1,420 6.30 6.60 5.90
265 SHI 7.4 6.4 6.9 6.8 -0.2 -2.17% 376,900 3,010 6.75 6.90 6.50
266 SHP 24.3 21.2 22.7 22.6 -0.2 -0.66% 20 20 22.70 22.55 22.55
267 SII 22.4 19.5 21.0 21.0 0 0% 0 20.95 20.95 20.95
268 SJD 28.6 24.9 26.8 26 -0.8 -2.80% 48,710 10,180 5,000 26 26.60 26
269 SJF 18.7 16.3 17.5 16.3 -1.2 -6.88% 408,280 190,000 5,600 16.25 16.25 16.25
270 SJS 19.6 17.1 18.3 17.3 -1 -5.46% 56,790 26,770 17.30 18 17.10
271 SKG 24.5 21.3 22.9 21.3 -1.6 -6.99% 632,510 520 21.30 22.10 21.30
272 SMA 17.7 15.4 16.5 15.4 -1.2 -6.97% 1,090 16.50 15.40 15.35
273 SMB 35.2 30.6 32.9 32.7 -0.2 -0.61% 57,280 32.90 32.90 32.60
274 SMC 20.2 17.6 18.9 17.9 -1.0 -5.04% 112,670 17.90 18.85 17.55
275 SPM 15.0 13.1 14 14 0 0% 120 14 14 13.05
276 SRC 14.2 12.4 13.3 13.5 0.2 1.50% 85,290 13.30 13.50 12.60
277 SRF 15.3 13.3 14.3 13.8 -0.5 -3.50% 3,180 13.80 14.45 13.80
278 SSC 55.6 48.4 52 52 0 0% 0 52 52 52
279 SSI 34.9 30.4 32.6 30.4 -2.3 -6.90% 9,927,880 222,700 656,290 30.35 31.90 30.35
280 ST8 19.3 16.8 18 18 0 0% 30 18 18 16.75
281 STB 14.3 12.5 13.4 12.5 -0.9 -6.72% 24,729,240 100,000 75,440 385,800 12.50 13.10 12.50
282 STG 21.5 18.7 20.1 19.2 -0.9 -4.48% 21,510 19.20 20.05 19.05
283 STK 20.3 17.7 19 17.7 -1.3 -6.84% 102,070 1,830 42,000 17.70 18.80 17.70
284 SVC 49.2 42.8 46 45 -1 -2.17% 58,360 3,000 4,650 45 46.50 45
285 SVI 44.9 39.1 42 42 0 0% 20 42 42 42
286 SVT 6.5 5.7 6.1 6 -0.1 -1.64% 2,220 6 6 5.68
287 SZL 35.3 30.7 33 32.9 -0.1 -0.30% 2,150 60 10 32.90 33.45 32
288 TAC 35.2 30.6 32.9 32.5 -0.4 -1.22% 2,360 32.90 32.50 30.60
289 TBC 26.8 23.3 25 25 0 0% 10,060 20 25 25 24.50
290 TCB 31.8 27.7 29.7 27.9 -1.9 -6.23% 4,366,960 994,310 27.85 29.10 27.70
291 TCD 14.4 12.6 13.5 13.5 0 0% 1,760 13.45 13.45 12.55
292 TCH 25.7 22.4 24 22.4 -1.7 -6.87% 639,120 23,420 97,880 22.35 22.80 22.35
293 TCL 26.9 23.4 25.1 25.4 0.3 1.20% 130 10,000 25.40 25.60 25.10
294 TCM 29.7 25.9 27.8 25.9 -1.9 -6.85% 3,088,490 26,660 25.85 26.90 25.85
295 TCO 10.8 9.4 10.1 10.1 0 0% 0 10.10 10.10 10.10
296 TCR 2.7 2.4 2.5 2.4 -0.2 -6.32% 150 2.53 2.53 2.36
297 TCT 65.6 57.2 61.4 60.4 -1 -1.63% 2,910 1,900 61.40 61 60.40
298 TDC 9.5 8.2 8.9 8.5 -0.3 -3.62% 192,100 100 8.53 8.82 8.40
299 TDG 8.6 7.5 8.1 7.5 -0.6 -6.96% 544,750 632,000 7.49 8.04 7.49
300 TDH 13.2 11.5 12.3 11.5 -0.9 -6.91% 2,273,390 216,100 12.30 12 11.45
301 TDW 21.9 19.1 20.5 21.9 1.4 6.83% 750 20.50 21.90 19.10
302 TEG 7.7 6.7 7.2 7 -0.2 -2.91% 16,100 7 7.49 6.71
303 TGG 11.2 9.7 10.5 9.7 -0.7 -6.99% 86,420 9,850 10.45 10 9.72
304 THG 31.4 27.3 29.4 28.8 -0.6 -2.04% 27,000 28.75 29.10 28.40
305 THI 47.1 41.0 44 41.0 -3.1 -6.93% 1,730 539,500 3,000 40.95 41.50 40.95
306 TIE 9.9 8.6 9.3 8.7 -0.6 -6.69% 10 6,810 9.27 8.65 8.65
307 TIP 15.9 13.9 14.9 14.9 0 0% 0 14.90 14.90 14.90
308 TIX 35.8 31.2 33.5 32.5 -1 -2.99% 50 32.50 32.50 32.50
309 TLD 7.6 6.6 7.1 7 -0.1 -1.55% 1,045,810 7 7.10 6.80
310 TLG 76.7 66.7 71.7 71.8 0.1 0.14% 3,440 10 71.80 72.40 70
311 TLH 7.9 6.8 7.4 6.9 -0.5 -6.80% 961,620 6.85 7.20 6.85
312 TMP 34.9 30.4 32.7 33.1 0.5 1.38% 12,250 32.65 33.50 32.65
313 TMS 31.6 27.5 29.5 28.9 -0.6 -2.03% 17,170 29.50 28.90 28.20
314 TMT 11.9 10.4 11.2 10.4 -0.8 -6.73% 36,240 490 10.40 11 10.40
315 TNA 38 33.1 35.6 34.5 -1.1 -2.95% 37,000 34.50 35.55 33.60
316 TNC 13.7 12.0 12.8 12.8 0 0% 410 12.80 12.80 12.20
317 TNI 10.9 9.5 10.2 9.5 -0.7 -6.96% 573,890 9.49 10.10 9.49
318 TNT 2.8 2.4 2.6 2.4 -0.2 -6.95% 635,540 2.41 2.43 2.41
319 TPB 28.6 24.9 26.7 24.9 -1.8 -6.74% 500,890 24.90 26 24.90
320 TPC 12.4 10.8 11.6 11 -0.6 -5.17% 18,140 11 12 11
321 TRA 86.5 75.3 80.9 77 -3.9 -4.82% 15,730 3,060 77 80 76.10
322 TRC 25.6 22.3 24.0 23.5 -0.5 -1.88% 5,110 4,800 23.50 24 23.50
323 TS4 8.8 7.6 8.2 8.1 -0.1 -1.22% 67,780 8.10 8.20 7.63
324 TSC 1.9 1.7 1.8 1.7 -0.1 -6.67% 665,300 39,560 1.68 1.79 1.68
325 TTB 22.1 19.3 20.7 20.3 -0.4 -1.94% 278,650 20.25 20.65 20.20
326 TTF 4.8 4.2 4.5 4.2 -0.3 -6.22% 1,560,690 4.22 4.56 4.20
327 TVB 29.9 26 28.0 27.6 -0.4 -1.43% 41,610 27.55 27.60 26
328 TVS 14.6 12.7 13.7 13 -0.7 -4.76% 24,630 13 13 12.75
329 TVT 24 20.9 22.5 21.2 -1.3 -5.57% 1,570 22.45 22 21
330 TYA 11.6 10.1 10.8 10.7 -0.1 -0.93% 5,400 380 10.70 10.80 10.40
331 UDC 4.9 4.3 4.6 4.3 -0.3 -5.68% 21,830 4.32 4.58 4.27
332 UIC 28.1 24.5 26.3 25.8 -0.6 -2.09% 4,120 30 25.75 26.40 25.20
333 VAF 10.7 9.3 10 10 0 0% 10 10 10 10
334 VCB 66 57.4 61.7 57.7 -4 -6.48% 3,432,840 84,870 158,100 57.70 60 57.50
335 VCF 171.4 149 160.2 160 -0.2 -0.12% 1,350 1,560 190 160 160 159
336 VCI 68.4 59.6 64 59.7 -4.3 -6.72% 389,730 100 21,390 59.70 62.60 59.70
337 VDP 35.3 30.7 33.0 32.8 -0.2 -0.46% 9,480 32.80 32.95 30.95
338 VDS 11.1 9.7 10.4 9.8 -0.6 -5.67% 80,870 9.81 10.30 9.70
339 VFG 39.4 34.3 36.8 36.0 -0.9 -2.31% 3,310 5,030 5,000 35.95 35.95 34.60
340 VHC 100 87 93.5 87 -6.5 -6.95% 523,010 5,350 30,610 87 90 87
341 VHG 1.1 1.0 1.0 1.0 -0.0 -1.92% 463,890 10,000 1.02 1.02 0.97
342 VHM 85.7 74.5 80.1 76.5 -3.6 -4.49% 736,740 259,910 346,370 76.50 80.20 75.10
343 VIC 103.3 89.9 96.6 93 -3.6 -3.73% 3,276,160 90,000 163,310 1,030,460 93 94.40 89.90
344 VID 7 6.1 6.6 6.5 -0.1 -0.76% 5,800 6.55 6.60 6.40
345 VIP 7.7 6.7 7.2 7 -0.2 -2.78% 70,840 100 7 7.20 6.90
346 VIS 29.1 25.3 27.2 27.1 -0.2 -0.55% 10,080 27.05 27.05 26.90
347 VJC 155.1 134.9 145 140.8 -4.2 -2.90% 591,640 40 7,820 140.80 143.90 135
348 VMD 22.5 19.6 21 19.6 -1.5 -6.90% 180 900 21 19.55 19.55
349 VND 24.2 21.1 22.6 21.1 -1.6 -6.86% 3,793,660 24,500 16,000 21.05 21.60 21.05
350 VNE 6.2 5.4 5.8 5.5 -0.3 -4.83% 355,370 5.52 5.74 5.52
351 VNG 19.8 17.3 18.5 18.4 -0.2 -0.81% 514,840 18.35 18.40 17.90
352 VNL 19.3 16.8 18 18 0 0% 2,000 2,910 2,910 18 18 18
353 VNM 139.1 120.9 130 127 -3 -2.31% 1,182,360 314,140 644,090 127 129 123
354 VNS 20.5 17.9 19.2 19 -0.2 -0.78% 57,460 1,100 19 19 17.90
355 VOS 1.9 1.7 1.8 1.7 -0.1 -4.47% 303,770 1.71 1.80 1.67
356 VPB 26.8 23.3 25 23.3 -1.8 -7% 11,823,660 23.25 24.10 23.25
357 VPD 15.5 13.5 14.5 14 -0.5 -3.45% 14,480 14 14.50 13.90
358 VPG 22.3 19.4 20.8 21 0.2 0.96% 237,590 21 21 20.10
359 VPH 8.0 7 7.5 7.2 -0.3 -4.26% 138,550 7.20 7.30 7
360 VPI 45.4 39.5 42.5 42.3 -0.2 -0.35% 101,240 15,390 42.45 42.40 42.10
361 VPK 4.3 3.7 4.0 4.0 0 0% 4,590 4.01 4.10 4
362 VPS 12.3 10.7 11.5 12.2 0.7 5.65% 110 11.50 12.25 12.15
363 VRC 25.1 21.9 23.5 21.9 -1.6 -6.81% 473,380 21.90 23 21.90
364 VRE 42.8 37.2 40 37.4 -2.6 -6.50% 2,931,770 1,479,130 1,598,800 37.40 39 37.30
365 VSC 49.2 42.8 46 44 -2 -4.35% 555,010 6,650 44 44.80 43.40
366 VSH 18.9 16.5 17.7 17.4 -0.3 -1.42% 147,880 970 9,000 17.65 17.60 17.30
367 VSI 30.0 26.1 28 26.9 -1.1 -3.93% 1,970 26.90 27 26.10
368 VTB 15.2 13.3 14.3 14.8 0.6 3.86% 1,050 50 14.80 15.10 14
369 VTO 8.8 7.6 8.2 7.9 -0.3 -3.17% 141,240 7.94 8.30 7.70
370 YBM 20.9 18.2 19.5 18.2 -1.4 -6.92% 62,900 18.15 18.60 18.15
371 YEG 255.8 222.4 239.1 228 -11.1 -4.64% 14,860 20,550 228 239.10 227.20


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