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 36.8 32 34.4 34.5 0.1 0.29% 1,283,680 100,000 119,460 8,100 34.50 35.10 34
2 AAM 10.3 8.9 9.6 10.1 0.5 5.21% 3,260 9.98 10.20 9.65
3 ABT 33.2 28.9 31 31.5 0.5 1.61% 8,270 540 31 32.15 30.50
4 ACC 22 19.2 20.6 20.6 0 0% 540 10 20.90 20.90 20.60
5 ACL 9.3 8.1 8.7 8.7 0 0% 72,920 4,000 8.50 8.90 8.50
6 ADS 19.2 16.7 17.9 17.9 0 0% 10,010 680 17.90 17.90 17.85
7 AGF 10.1 8.8 9.4 9.4 0 0% 60,320 9 9.40 9
8 AGM 9.3 8.1 8.7 8.7 0 0% 0 8.70 8.70 8.70
9 AGR 6.2 5.4 5.8 5.9 0.1 1.03% 758,930 30 3,000 5.89 6.05 5.84
10 AMD 9.6 8.4 9 9.0 0.0 0.33% 2,042,830 2,000 60 9 9.20 8.86
11 ANV 12.7 11.1 11.9 11.9 0 0% 1,097,970 1,000 11.90 12 11.40
12 APC 84.5 73.5 79 77.5 -1.5 -1.90% 80,190 6,690 78 79.80 75.40
13 APG 5.9 5.1 5.5 5.4 -0.1 -1.46% 304,110 5.48 5.56 5.30
14 ASM 11.9 10.4 11.1 11.3 0.2 1.35% 11,275,550 439,000 10.95 11.70 10.95
15 ASP 7.3 6.3 6.8 6.8 -0.1 -0.74% 34,690 6.80 6.88 6.71
16 AST 70.2 61.2 65.7 66 0.3 0.46% 234,850 180,250 69 69 65
17 ATG 3.1 2.7 2.9 2.9 -0.0 -0.69% 229,860 2.87 2.91 2.81
18 BBC 89.9 78.3 84.1 89.5 5.4 6.42% 10 84.10 89.50 89.50
19 BCE 6.2 5.4 5.8 5.8 -0.0 -0.52% 31,230 5.98 5.98 5.75
20 BCG 6.4 5.6 6 6.0 -0.0 -0.17% 136,790 40,000 8,000 6 6 5.93
21 BCI 38.5 33.5 36 36.5 0.5 1.39% 12,900 1,070 36.50 38.50 36
22 BFC 38.7 33.7 36.2 35.7 -0.5 -1.38% 302,360 1,000 35.95 36.45 35.60
23 BHN 162.6 141.4 152 150 -2 -1.32% 12,830 1,980 152 152 146
24 BIC 36.4 31.7 34 35 1 2.94% 10,900 10,900 10,180 35.90 36 35
25 BID 29.5 25.7 27.6 27.3 -0.4 -1.27% 2,484,840 640,000 969,290 7,670 27.20 27.55 27.10
26 BMC 16.1 14.0 15 15 0 0% 34,760 800 15 15 14.50
27 BMI 36.6 31.9 34.2 34.5 0.3 0.88% 47,460 9,930 16,260 34.20 35.20 33.80
28 BMP 89.3 77.7 83.5 82.8 -0.7 -0.84% 505,220 102,320 81,750 83.50 83.80 82.40
29 BRC 10.6 9.2 9.9 10 0.1 1.01% 560 9.60 10 9.60
30 BSI 17.1 14.9 16 15.9 -0.1 -0.62% 79,360 44,020 15.50 16.10 15.50
31 BTP 12.5 10.9 11.7 11.7 0 0% 2,430 11.50 11.70 11.40
32 BTT 37.5 32.6 35 35 0 0% 0 35 35 35
33 BVH 75.4 65.6 70.5 69.2 -1.3 -1.84% 896,960 207,090 221,850 70.50 72 69.20
34 BWE 28.4 24.7 26.5 26.6 0.1 0.38% 385,660 26.10 26.75 25.90
35 C32 42.8 37.2 40 39.5 -0.5 -1.25% 209,440 10 40 40.90 39.50
36 C47 18.7 16.3 17.5 17.3 -0.2 -1.14% 126,300 17.50 17.70 17
37 CAV 57.7 50.3 54 56 2 3.70% 194,440 1,000 54 56.70 54
38 CCI 16.1 14.0 15 15 0 0% 0 15 15 15
39 CCL 4.4 3.8 4.1 4.3 0.2 5.37% 474,530 4.10 4.33 4.10
40 CDC 18.6 16.2 17.4 17.1 -0.4 -2.01% 1,110 17.30 17.30 17.05
41 CEE 25.4 22.1 23.8 23.3 -0.5 -1.89% 50,060 23.75 23.75 23.05
42 CHP 29.4 25.6 27.5 27 -0.5 -1.64% 42,180 13,840 27.50 27.60 27
43 CIG 2.8 2.4 2.6 2.6 0 0% 44,640 2.60 2.60 2.45
44 CII 41.1 35.8 38.5 38 -0.5 -1.17% 1,348,990 250,000 297,550 296,440 38.20 38.45 37.10
45 CLC 72.6 63.2 67.9 67.6 -0.3 -0.44% 4,580 220 65 67.90 63.60
46 CLG 5.2 4.6 4.9 5.1 0.2 3.88% 1,460 4.90 5.10 5
47 CLL 29.1 25.3 27.2 27.2 0 0% 42,810 390 27.20 27.20 27
48 CLW 19.8 17.3 18.5 19.6 1.1 5.95% 20 10 17.30 19.60 17.30
49 CMG 30.5 26.6 28.6 28.8 0.3 0.88% 283,960 7,300 430 28.55 29.90 28.55
50 CMT 10.4 9.0 9.7 10.0 0.3 2.68% 900 900 9.69 9.96 9.69
51 CMV 24.0 20.9 22.4 22.4 0 0% 0 22.40 22.40 22.40
52 CMX 5.3 4.7 5.0 4.9 -0.1 -2.61% 8,150 4.65 4.88 4.65
53 CNG 33.1 28.8 30.9 30.8 -0.1 -0.32% 41,650 11,550 30.90 31.40 30.70
54 COM 65.2 56.8 61 61 0 0% 320 150 61 62 61
55 CSM 18.4 16 17.2 16.8 -0.4 -2.33% 313,940 2,680 17.40 17.40 16.80
56 CSV 41.7 36.3 39 38.7 -0.4 -0.90% 49,680 310 4,800 39 39.60 38.65
57 CTD 233.2 202.8 218 221 3 1.38% 245,920 50,000 149,220 105,310 214 221.50 214
58 CTF 23.3 20.3 21.8 21.3 -0.5 -2.29% 12,860 21.90 21.90 21.30
59 CTG 27.4 23.9 25.7 25.6 -0.1 -0.19% 5,148,990 1,100 7,500 25.70 26.35 25.45
60 CTI 34.8 30.3 32.5 33 0.5 1.54% 191,540 6,530 32.20 33.10 32
61 CTS 12.7 11.1 11.9 11.8 -0.1 -0.84% 659,830 6,600 11.90 12 11.70
62 CVT 59.2 51.6 55.4 54.7 -0.7 -1.26% 1,032,690 5,200 15,600 55.50 55.90 54.70
63 D2D 69.3 60.3 64.8 61 -3.8 -5.86% 2,750 64.70 64.70 61
64 DAG 10.6 9.2 9.9 10.3 0.4 4.04% 1,459,900 12,000 20,400 10 10.40 9.90
65 DAH 5.0 4.4 4.7 4.8 0.1 1.91% 151,030 4.65 4.84 4.65
66 DAT 29.8 26.0 27.9 28.0 0.1 0.36% 100 10 28 29.70 25.95
67 DBD 60.3 44.7 51.7 52.8 1.1 2.13% 14,625 53 53.50 52.50
68 DCL 24.9 21.7 23.3 23.2 -0.1 -0.43% 132,300 8,150 49,500 23.10 23.50 22.70
69 DCM 14.7 12.8 13.7 13.6 -0.2 -1.09% 2,888,740 250,100 13.60 13.80 13.50
70 DGW 21.9 19.1 20.5 20.5 0.1 0.24% 232,340 20,540 20.45 20.70 20.05
71 DHA 36.4 31.7 34 33.4 -0.6 -1.76% 82,100 34.20 34.20 33.40
72 DHC 50.0 43.5 46.7 46.5 -0.2 -0.43% 96,700 46 46.80 46
73 DHG 117.1 101.9 109.5 108.3 -1.2 -1.10% 180,410 14,990 5,510 108.50 109.30 108
74 DHM 3.9 3.4 3.7 3.6 -0.0 -0.82% 129,210 7,000 3.67 3.69 3.62
75 DIC 7.1 6.1 6.6 6.5 -0.1 -1.67% 18,550 1,000 6.32 6.60 6.30
76 DIG 25.4 22.1 23.7 23.2 -0.5 -2.11% 3,958,000 48,500 90,240 24 24.50 23
77 DLG 4.5 4.0 4.3 4.0 -0.2 -5.41% 2,480,850 400 1,000 4.38 4.38 4.02
78 DMC 118.7 103.3 111 112 1 0.90% 750 111.90 112 111
79 DPG 104.9 77.7 90 91 1 1.11% 16,804 92.50 92.50 90
80 DPM 23.6 20.6 22.1 21.8 -0.4 -1.58% 955,630 60,860 7,310 22 22.10 21.75
81 DPR 44.7 38.9 41.8 41.6 -0.2 -0.48% 42,750 100 42 42.50 41.60
82 DQC 45.3 39.4 42.3 44.2 1.9 4.49% 123,290 20 42.30 44.30 42.30
83 DRC 29.4 25.6 27.5 26.7 -0.8 -2.91% 690,720 67,160 20 27.60 27.75 26.65
84 DRH 21.1 18.4 19.7 19.4 -0.3 -1.52% 493,600 19.70 19.95 18.80
85 DRL 54.5 47.5 51 54 3 5.88% 1,160 1,090 54 54 54
86 DSN 62.5 54.5 58.5 58 -0.5 -0.85% 23,070 4,040 58.50 58.50 57.80
87 DTA 10.7 9.3 10 10 0 0% 30 10 10 10
88 DTL 49.8 43.3 46.5 47 0.5 1.08% 4,020 46.60 47 46.60
89 DTT 12.8 11.2 12 12.5 0.5 4.17% 40 12.50 12.50 12.50
90 DVP 67.4 58.6 63 63.5 0.5 0.79% 960 290 63.40 63.50 62.50
91 DXG 26.2 22.8 24.5 24.2 -0.4 -1.43% 3,841,190 965,800 17,120 24.50 24.75 23.90
92 DXV 4.9 4.3 4.6 4.6 -0.0 -0.22% 270 4.58 4.58 4.27
93 E1VFVN30 18.6 16.1 17.4 17.5 0.1 0.58% 370,240 11,995,220 51,360 17.40 17.50 17.30
94 EIB 16.1 14.0 15 14.7 -0.4 -2.33% 1,955,710 3,220,000 3,800 3,500 15 15 14.55
95 ELC 15.3 13.3 14.3 14.4 0.1 0.70% 64,590 6,880 14.40 14.60 14.30
96 EMC 16.1 14.0 15 14 -1 -6.67% 330 14.60 15 14
97 EVE 21.3 18.6 19.9 19.6 -0.4 -1.76% 247,790 19.75 20 19.55
98 EVG 6.3 5.5 5.9 5.9 0 0% 97,330 5.86 5.90 5.82
99 FCM 6.6 5.7 6.2 6.1 -0.0 -0.49% 208,690 6.15 6.24 6.07
100 FCN 21.6 18.9 20.2 21.6 1.4 6.93% 1,736,790 3,200 35,100 21.60 21.60 21.30
101 FDC 22.4 19.5 20.9 20.9 -0.1 -0.24% 1,610 19.45 20.85 19.45
102 FIT 8.5 7.4 7.9 7.9 -0.0 -0.38% 1,062,620 1,300 133,710 7.91 8.08 7.88
103 FLC 7.6 6.7 7.1 7.2 0.0 0.14% 12,216,580 25,000 14,800 8,830 7.21 7.21 7.13
104 FMC 28.2 24.6 26.4 25.7 -0.7 -2.66% 598,880 25,000 31,130 6,000 26.90 26.90 25.65
105 FPT 65.8 57.2 61.5 60.2 -1.3 -2.11% 2,824,950 2,250 1,160 61.80 62 60.20
106 FTM 13.3 11.6 12.4 12.5 0.1 0.40% 351,390 12.40 12.55 12.35
107 FTS 15.3 13.3 14.3 14.4 0.1 0.35% 43,370 900 14.30 14.50 14.10
108 FUCTVGF1 13.9 12.1 13.0 13.0 0 0% 0 12.95 12.95 12.95
109 FUCVREIT 10.5 9.1 9.8 10.0 0.2 1.94% 2,190 9.12 9.99 9.12
110 FUESSV50 14.7 12.8 13.8 13.9 0.1 0.87% 105,440 29,800 13.78 13.90 13.76
111 GAS 110.4 96 103.2 100.5 -2.7 -2.62% 1,049,410 115,510 2,400 103.10 103.60 100
112 GDT 52.4 45.6 49 48.5 -0.5 -1.02% 18,820 430 10,180 48.90 48.90 48.50
113 GEX 34.6 25.6 30.7 31.8 1.1 3.58% 5,149,666 2,768,200 1,400,000 1,000 30.70 32.80 30.40
114 GIL 38.5 33.5 36 35.6 -0.4 -1.11% 21,260 36 36.40 33.50
115 GMC 28.4 24.7 26.6 26.5 -0.1 -0.19% 5,220 3,010 27 27 26.40
116 GMD 49.3 42.9 46.1 45.5 -0.6 -1.30% 1,827,630 550,000 500,000 1,342,720 46.50 46.50 45.40
117 GSP 15.0 13.1 14 13.8 -0.3 -1.79% 4,810 10 10 13.70 14 13.70
118 GTA 16.5 14.4 15.4 14.7 -0.7 -4.55% 1,010 300 15.40 15.40 14.70
119 GTN 16.4 14.3 15.4 15.2 -0.2 -1.30% 608,590 609,860 116,000 15.20 15.35 15.10
120 HAG 8.0 7.0 7.5 7.5 0 0% 4,230,050 2,090,000 181,050 7.50 7.65 7.50
121 HAH 21.4 18.6 20 20 0 0% 52,530 50 20 20.10 19.80
122 HAI 7.7 6.7 7.2 7.7 0.5 6.94% 6,502,180 20,000 1,000 7.20 7.70 7.20
123 HAP 4.4 3.9 4.2 4.1 -0.0 -0.24% 69,960 490 4.14 4.20 4.05
124 HAR 9.0 7.8 8.4 8.4 -0.0 -0.12% 1,589,950 8.40 8.70 8.30
125 HAS 9.1 7.9 8.5 8.5 -0.0 -0.12% 1,790 660 8.50 8.80 8.35
126 HAX 43.3 37.7 40.5 42.5 2.1 5.07% 839,690 10,000 3,050 43 43.25 42
127 HBC 51.6 44.9 48.3 48.3 0 0% 2,319,550 14,840 9,050 48.25 48.80 47.70
128 HCD 9.2 8.0 8.6 8.7 0.0 0.35% 126,870 8.69 8.69 8.55
129 HCM 65.5 57.1 61.3 60.5 -0.8 -1.31% 294,650 295,000 321,460 305,000 61 62 60.10
130 HDB 45.5 39.6 42.5 45.5 3.0 6.94% 18,714,750 1,000,000 8,322,620 964,900 42.60 45.45 42.60
131 HDC 16.7 14.6 15.7 15.4 -0.3 -1.60% 51,530 15.65 15.65 15.25
132 HDG 39.2 34.1 36.6 35.5 -1.1 -3.01% 70,510 36.60 36.60 35.50
133 HHS 5.9 5.1 5.5 5.3 -0.2 -3.66% 2,856,730 10 141,500 5.58 5.58 5.27
134 HID 4.6 4.0 4.3 4.2 -0.1 -2.11% 178,220 4.20 4.27 4.15
135 HII 33.9 29.5 31.7 31.5 -0.3 -0.79% 101,880 4,970 31.70 32 31.15
136 HLG 12.6 11 11.8 11.8 0 0% 3,600 11.30 11.80 11.30
137 HMC 16.1 14.0 15 15.9 0.9 5.67% 62,110 100 15 15.85 15
138 HNG 9.5 8.3 8.9 8.9 -0.1 -0.78% 2,587,870 6,700 434,000 8.92 9.09 8.78
139 HOT 16.8 14.7 15.7 15.7 0 0% 0 15.70 15.70 15.70
140 HPG 55.3 48.1 51.7 52.1 0.4 0.77% 5,393,440 50,000 1,577,510 913,320 52 52.90 51.20
141 HQC 3.0 2.7 2.8 2.7 -0.1 -3.52% 9,863,450 51,400 2.82 2.88 2.74
142 HRC 33.9 29.5 31.7 33 1.4 4.27% 10 33 33 33
143 HSG 29.5 25.7 27.6 27.4 -0.2 -0.54% 6,179,350 133,440 25,480 27.40 28.20 27
144 HT1 17.3 15.1 16.2 16.4 0.2 0.93% 424,900 2,000 2,120 16.10 16.60 16
145 HTI 17.1 14.9 16 16.3 0.3 1.88% 43,660 8,380 16 16.30 16
146 HTL 40.7 35.4 38 37 -1 -2.63% 7,000 37 37 37
147 HTT 4.8 4.2 4.5 4.4 -0.1 -2.22% 252,830 5,000 4.50 4.58 4.40
148 HTV 16.5 14.4 15.4 15.4 -0.1 -0.32% 400 180 15.35 15.35 14.60
149 HU1 8.1 7.1 7.6 7.8 0.2 2.63% 5,380 7.80 8.13 7.80
150 HU3 9.8 8.6 9.2 9.2 0 0% 40 9.20 9.20 9.20
151 HVG 9.7 8.5 9.1 8.8 -0.3 -2.97% 2,078,240 35,210 9.40 9.40 8.83
152 HVX 4.2 3.7 4.0 4.2 0.3 6.84% 420 4.22 4.22 4.22
153 IBC 28.4 24.7 26.5 26.3 -0.3 -0.94% 311,980 26.50 26.60 26.15
154 ICF 2.6 2.3 2.5 2.5 0 0% 1,210 2.60 2.60 2.45
155 IDI 13.4 11.7 12.6 12.6 0 0% 3,280,660 12.30 12.55 12.30
156 IJC 11.6 10.1 10.8 10.3 -0.5 -4.63% 767,410 10.70 10.75 10.30
157 IMP 70.6 61.4 66 66 0 0% 31,050 60 70 66 66.50 65.70
158 ITA 3.7 3.3 3.5 3.5 -0.0 -1.14% 3,940,150 25,020 537,990 3.53 3.57 3.46
159 ITC 15.5 13.5 14.5 14.5 0 0% 50,980 14.90 14.90 14.40
160 ITD 14.6 12.7 13.7 13.5 -0.2 -1.47% 28,050 13.60 13.65 13.20
161 JVC 6.0 5.3 5.6 5.3 -0.4 -6.91% 4,200,450 125,960 20,650 5.26 5.55 5.25
162 KAC 22.6 19.7 21.1 22.5 1.4 6.40% 10 22.45 22.45 22.45
163 KBC 16.4 14.3 15.3 15 -0.3 -1.96% 4,563,560 20,000 1,095,950 50,870 15.30 15.35 14.90
164 KDC 46.5 40.5 43.5 43.5 0 0% 506,590 245,760 17,700 43.30 43.90 43
165 KDH 30.9 26.9 28.9 29 0.1 0.35% 289,000 27,550 29.35 29.40 29
166 KHP 10.7 9.3 10 9.8 -0.2 -2.10% 17,770 20 2,050 9.90 10 9.70
167 KMR 5.1 4.4 4.7 4.7 0.0 0.21% 107,700 4.53 4.74 4.53
168 KPF 45.5 39.6 42.6 40 -2.6 -5.99% 12,900 400 45 45 39.60
169 KSA 1.5 1.3 1.4 1.4 -0.0 -2.11% 3,626,130 13,000 1.51 1.51 1.38
170 KSB 50.9 44.3 47.6 47.7 0.1 0.21% 455,150 1,500 47.60 48.40 46.50
171 KSH 2.5 2.1 2.3 2.3 -0.1 -2.17% 110,250 2.30 2.32 2.25
172 L10 17.3 15.1 16.2 16.5 0.3 1.85% 380 15.30 16.50 15.30
173 LAF 12.7 11.1 11.9 11.9 0 0% 40 11.90 11.90 11.90
174 LBM 37.2 32.4 34.8 33.5 -1.3 -3.74% 3,560 60 35 35 32.40
175 LCG 11.3 9.8 10.6 10.6 0.1 0.47% 591,980 5,000 100 10.65 10.70 10.50
176 LCM 1.1 1.0 1.0 1.0 0 0% 21,170 1 1.04 1
177 LDG 22.3 19.4 20.8 20.5 -0.3 -1.44% 1,449,090 500 1,000 20.90 21.10 20
178 LEC 21.1 18.4 19.7 19.3 -0.4 -2.03% 1,360 19.30 19.30 19.30
179 LGC 23 20 21.5 21.5 0 0% 50 21.50 21.50 21.50
180 LGL 12.1 10.6 11.3 11.3 0 0% 37,280 11.20 11.30 11.10
181 LHG 20.1 17.5 18.8 18.5 -0.3 -1.60% 298,380 32,000 3,480 19 19.30 18.45
182 LIX 55.4 48.2 51.8 49 -2.8 -5.41% 48,880 10,050 2,130 54.20 54.20 49
183 LM8 25.7 22.4 24 24 0 0% 3,890 24 24.90 24
184 LSS 13.3 11.6 12.4 11.9 -0.5 -4.03% 278,090 10,300 400 11.90 12.40 11.90
185 MBB 30.1 26.2 28.2 27.5 -0.7 -2.31% 10,971,780 80 1,000 28.40 28.80 27.40
186 MCG 4.3 3.7 4 3.9 -0.1 -2.25% 102,130 4 4.01 3.91
187 MCP 26.6 23.2 24.9 26.5 1.7 6.64% 80 26.55 26.55 26.50
188 MDG 14.3 12.5 13.4 13 -0.4 -2.62% 6,030 13.35 13.40 12.70
189 MHC 7.5 6.5 7.0 7.0 0 0% 122,680 7 7.10 6.92
190 MSN 96.3 83.7 90 93 3 3.33% 513,870 700,000 980,490 840,130 90.40 93.50 90
191 MWG 141.1 122.7 131.9 130.2 -1.7 -1.29% 761,010 20,000 131.90 131.90 130.10
192 NAF 22.1 19.3 20.7 20.6 -0.1 -0.48% 59,460 20.70 20.90 20.60
193 NAV 6.4 5.6 6 6.4 0.4 7% 510 6.42 6.42 6.42
194 NBB 24.2 21.1 22.6 22 -0.6 -2.65% 167,740 22.60 23 22
195 NCT 119.8 104.2 112 111 -1 -0.89% 18,920 8,040 112 112 109.50
196 NKG 46.2 40.2 43.2 42.8 -0.5 -1.04% 930,910 270,550 276,230 276,750 43 43.90 42.75
197 NLG 35.3 30.7 33 32.5 -0.5 -1.52% 550,980 2,000 5,000 33 33.30 32.40
198 NNC 56.6 49.2 52.9 53.4 0.5 0.95% 28,410 5,250 1,150 52.80 53.50 52.80
199 NSC 112.8 98.2 105.5 110 4.5 4.27% 1,290 80 107.80 111.90 105.50
200 NT2 37.3 32.5 34.9 36.2 1.3 3.72% 859,620 240,900 30 34.95 36.45 34.95
201 NTL 10.7 9.3 10.0 10 0.0 0.20% 434,470 10,000 9,900 9.95 10.30 9.95
202 NVL 80.2 69.8 75 75.7 0.7 0.93% 1,531,690 2,331,500 91,790 1,000 75.70 76.10 75.10
203 NVT 4.6 4 4.3 4.3 0.0 0.23% 1,963,900 20,000 125,000 4.48 4.60 4
204 OGC 2.5 2.2 2.3 2.4 0.1 3% 7,230,110 63,300 2,670 2.47 2.49 2.36
205 OPC 64.2 55.8 60 60 0 0% 1,020 58.60 60 58.30
206 PAC 52.9 46.1 49.5 49.4 -0.1 -0.20% 19,740 2,500 40 48.40 49.50 48.40
207 PAN 48.3 42.0 45.1 45 -0.1 -0.22% 143,330 1,700 38,870 45.50 45.90 45
208 PC1 39.6 34.5 37 38 1 2.70% 79,760 4,150 37.50 38 37.10
209 PDN 93 81 87 89 2 2.30% 2,150 50 2,000 90.80 90.80 87.50
210 PDR 41.4 36 38.7 38.7 0 0% 1,883,870 610 38.70 38.90 38.05
211 PET 13.5 11.8 12.7 12.4 -0.3 -2.37% 757,400 10,000 12.90 12.90 12.35
212 PGC 18.2 15.9 17.1 17.2 0.2 0.88% 34,700 530 17.10 17.50 17.10
213 PGD 43.9 38.2 41 41 0 0% 1,500 1,000 41.95 42.20 41
214 PGI 20.8 18.1 19.4 20.1 0.7 3.61% 58,460 41,460 19.55 20.10 19.50
215 PHC 17.2 14.2 15.7 15.9 0.2 1.27% 340,830 15.80 16 15.50
216 PHR 51.2 44.6 47.9 47.6 -0.3 -0.63% 283,610 7,130 3,200 47.70 49.40 47.40
217 PIT 6.1 5.3 5.7 6.1 0.4 6.88% 1,040 6 6.06 6
218 PJT 15.9 13.9 14.9 14.1 -0.8 -5.37% 650 50 14 14.80 13.90
219 PLP 22 19.2 20.6 20.1 -0.5 -2.43% 54,890 20.70 20.70 20
220 PLX 94.3 82.1 88.2 86.7 -1.5 -1.70% 1,928,010 50,000 295,740 87,100 88.20 91.20 86
221 PME 88.8 77.2 83 84 1 1.20% 11,020 82.30 84.90 82.30
222 PNC 28.2 24.6 26.4 28.2 1.8 6.82% 13,310 27.90 28.20 27
223 PNJ 145.8 126.8 136.3 136.5 0.2 0.15% 281,300 136 136.90 135
224 POM 19.2 16.7 17.9 17.8 -0.1 -0.56% 118,090 10 980 17.95 18.10 17.70
225 PPC 23.9 20.8 22.3 22.8 0.5 2.02% 265,340 100,250 22,060 22.75 22.90 22.40
226 PPI 2.3 2.0 2.1 2.1 0 0% 140,710 2.10 2.16 2.10
227 PTB 149.8 130.2 140 137 -3 -2.14% 108,360 400 2,400 139 139.80 137
228 PTC 7.3 6.3 6.8 6.5 -0.3 -4.26% 1,200 7.19 7.20 6.51
229 PTL 4.1 3.6 3.9 4 0.2 3.90% 3,720 4 4 3.99
230 PVD 30.1 26.2 28.1 27.7 -0.4 -1.42% 4,640,650 120,000 797,550 133,260 28.90 28.90 27.35
231 PVT 21.1 18.4 19.7 19.1 -0.6 -3.05% 925,960 121,580 122,870 19.80 19.80 19
232 PXI 2.6 2.3 2.4 2.4 -0.1 -2.07% 81,310 24,790 2.41 2.44 2.36
233 PXS 12.1 10.6 11.3 11 -0.3 -2.65% 1,140,830 300,150 11.45 11.55 10.80
234 PXT 4.9 4.3 4.6 4.9 0.3 6.96% 113,830 4.92 4.92 4.92
235 QBS 7.7 6.7 7.2 7.5 0.3 4.17% 1,094,000 7.65 7.70 7.45
236 QCG 17.5 15.3 16.4 16 -0.4 -2.44% 1,565,230 4,300 16.45 16.45 15.75
237 RAL 142.3 123.7 133 134.2 1.2 0.90% 8,990 134.20 135.90 134
238 RDP 19.7 17.2 18.5 18 -0.5 -2.44% 6,520 18.50 18.60 18
239 REE 46.5 40.5 43.5 42.5 -1 -2.30% 2,296,800 50,000 42.50 43.70 42.35
240 RIC 7.1 6.2 6.6 6.6 -0.0 -0.15% 580 7.07 7.07 6.60
241 ROS 175.8 152.8 164.3 165.8 1.5 0.91% 1,233,200 35,280 2,770 164.90 165.80 164.60
242 S4A 27.3 23.8 25.5 26.0 0.5 1.76% 10,530 2,000 25.80 26 25.50
243 SAB 279.2 242.8 261 260.7 -0.3 -0.11% 94,390 23,280 9,120 263 263 259
244 SAM 8.1 7.1 7.6 7.6 -0.0 -0.40% 907,130 300,000 500 6,000 7.55 7.71 7.40
245 SAV 10.4 9.1 9.8 10.4 0.6 6.15% 5,710 10.35 10.40 9.75
246 SBA 17.4 15.2 16.3 16.3 0 0% 15,380 16.45 16.55 16.25
247 SBT 26.1 22.7 24.4 23.3 -1.1 -4.52% 13,065,270 160,040 2,290 24.20 24.20 23.25
248 SBV 37.9 33.0 35.4 35.2 -0.2 -0.56% 96,650 96,300 35.20 35.30 35.20
249 SC5 26.8 23.3 25 24.4 -0.7 -2.60% 10 24.35 24.35 24.35
250 SCD 36.2 31.5 33.9 35.4 1.6 4.58% 2,090 33.90 36.15 33.85
251 SCR 11.9 10.4 11.1 10.7 -0.4 -3.60% 8,172,610 30,000 8,000 192,930 10.90 11.15 10.70
252 SCS 146 108 126.5 124.9 -1.6 -1.26% 10,359 400 127 127 123
253 SFC 27.3 23.8 25.5 25.7 0.2 0.59% 1,330 26.95 26.95 25.65
254 SFG 13.7 12.0 12.8 12.7 -0.1 -0.78% 69,290 10,500 12.90 13 12.70
255 SFI 32.0 27.9 29.9 29.9 0 0% 12,160 160 29 29.90 28.50
256 SGN 174.8 129.2 152 152 0 0% 800 100 152 152 152
257 SGR 38.5 28.5 33.5 33.5 0 0% 0 0 0 0
258 SGT 7.4 6.5 7.0 7.4 0.5 6.47% 41,960 120 6.95 7.43 7.10
259 SHA 8.5 7.4 7.9 7.8 -0.1 -1.64% 94,860 7.80 7.90 7.61
260 SHI 8.0 7.0 7.5 7.4 -0.1 -0.80% 455,480 5,000 7.50 7.58 7.40
261 SHP 24.1 21.0 22.5 22.8 0.3 1.33% 2,870 2,300 22.80 22.80 22.50
262 SII 19.3 16.8 18 18 0 0% 30 10 17.20 18 17.20
263 SJD 25.0 21.8 23.4 23.7 0.4 1.50% 62,630 150 23.35 24 23.35
264 SJF 18.1 15.8 16.9 16.8 -0.2 -0.89% 190,580 16.80 16.90 16.65
265 SJS 31.7 27.6 29.6 29.2 -0.4 -1.35% 99,310 50,500 550 29.60 30.40 29.15
266 SKG 34.6 30.1 32.4 32.2 -0.2 -0.46% 220,440 4,110 21,950 32.50 32.50 31.60
267 SMA 13.2 11.5 12.3 12.3 0 0% 1,570 11.50 12.30 11.50
268 SMB 36.5 27.1 31.9 31.6 -0.3 -0.94% 31,000 31.80 31.80 31.30
269 SMC 31.6 27.5 29.6 30 0.5 1.52% 135,300 10,290 30 31.60 28.60
270 SPM 15.0 13.1 14 14.3 0.3 1.79% 5,350 50 14.50 14.50 13.45
271 SRC 15.5 13.5 14.5 14.2 -0.3 -2.07% 207,480 200 14.10 14.50 14.10
272 SRF 20.8 18.1 19.5 19.5 0.1 0.26% 8,040 19.50 19.50 19.15
273 SSC 69.4 60.4 64.9 67.8 2.9 4.47% 30 67.80 67.80 67.80
274 SSI 32.4 28.2 30.3 31.3 1 3.30% 12,631,800 2,120,320 404,740 30.50 31.75 30.30
275 ST8 20.9 18.2 19.5 19.6 0.1 0.51% 5,040 19.60 19.60 19.60
276 STB 17.4 15.2 16.3 15.5 -0.8 -4.62% 34,240,510 240,320 341,600 16.10 16.50 15.50
277 STG 22.7 19.8 21.2 20.9 -0.3 -1.42% 99,780 21.20 21.30 20.80
278 STK 20 17.4 18.7 19.1 0.4 2.14% 49,740 210 29,120 19 19.20 18.80
279 SVC 58.3 50.7 54.5 55 0.5 0.92% 43,540 852,400 852,400 200 55 57 55
280 SVI 45.0 39.2 42.1 44 2.0 4.64% 4,610 40.60 44 40.60
281 SVT 7.3 6.4 6.9 7.3 0.5 6.57% 6,070 6.38 7.30 6.38
282 SZL 38.5 33.5 36 36.4 0.4 1.11% 60 40 36.30 36.40 36.30
283 TAC 49.2 42.8 46 46 0 0% 2,100 50 44.10 46 44
284 TBC 26.1 22.7 24.4 25.5 1.1 4.51% 13,970 25 25.50 25
285 TCD 19.0 16.6 17.8 17.4 -0.4 -1.97% 41,080 17.75 17.80 17.30
286 TCH 24.7 21.5 23.1 22.6 -0.5 -2.17% 1,894,740 108,520 5,000 22.55 22.75 21.80
287 TCL 29.9 26.0 27.9 27.9 0 0% 160 27.90 27.90 27.90
288 TCM 30.9 26.9 28.9 29.7 0.8 2.77% 2,033,100 130 4,660 29.10 30.40 29.10
289 TCO 13.1 11.4 12.3 12.5 0.3 2.04% 7,790 12.25 12.50 12.25
290 TCR 3.4 3.0 3.2 3.2 0.0 0.31% 9,370 1,760 3.20 3.29 3.20
291 TCT 68.6 59.8 64.2 64.2 0 0% 9,470 2,090 64.10 64.50 64.10
292 TDC 8.6 7.5 8.0 8.5 0.5 5.85% 988,480 510 19,890 8.50 8.59 8.50
293 TDG 11.8 10.3 11 10.8 -0.2 -1.82% 276,440 60 10.60 10.95 10.45
294 TDH 17.2 15 16.1 16.5 0.4 2.17% 1,186,570 117,000 28,040 16.10 16.50 16.10
295 TDW 24 20.9 22.5 24 1.6 6.90% 2,520 24 24 24
296 TEG 7.7 6.3 7 7.4 0.4 5.71% 248,610 4,200 7.10 7.60 7.10
297 THG 43.8 38.1 41.0 39.7 -1.3 -3.05% 34,530 41 41 39.60
298 THI 38.2 33.3 35.7 36.2 0.5 1.40% 6,850 800 35.65 36.20 35.65
299 TIE 10.7 9.3 10 9.9 -0.1 -1% 20 10 9.50 9.90 9.50
300 TIP 17.5 15.3 16.4 16.6 0.2 0.91% 410 16.55 16.55 16.55
301 TIX 40.0 34.8 37.4 37.4 0 0% 0 37.35 37.35 37.35
302 TLD 14.2 12.4 13.3 13.3 0.1 0.38% 462,910 13 13.35 13
303 TLG 110.2 95.8 103 103.5 0.5 0.49% 27,690 27,680 2,390 103 103.50 103
304 TLH 12.5 10.9 11.7 11.6 -0.2 -1.28% 1,296,770 11.70 11.85 11.50
305 TMP 36.4 31.7 34 34 0 0% 20 34 34 34
306 TMS 52.8 46.0 49.4 49.5 0.1 0.20% 10,080 49.50 49.50 49
307 TMT 9.6 8.4 9 9.2 0.2 2.22% 23,270 520 16,300 9 9.30 8.70
308 TNA 38.6 33.6 36.1 35.9 -0.2 -0.55% 17,370 50 35.90 36.10 35.20
309 TNC 12.8 11.2 12 12.2 0.2 1.67% 2,930 12 12.20 12
310 TNI 6.8 6.0 6.4 6.4 -0.0 -0.16% 202,380 17,130 6.40 6.41 6.22
311 TNT 3.2 2.8 3.0 2.9 -0.1 -4.32% 531,000 10,000 3.01 3.07 2.88
312 TPC 11.2 9.8 10.5 10.6 0.1 0.95% 7,690 10.50 10.60 10.50
313 TRA 122.5 106.5 114.5 115.9 1.4 1.22% 2,850 1,510 114.50 116 114.50
314 TRC 31.1 27.1 29.1 29.3 0.3 0.86% 79,660 1,500 1,000 29.30 29.60 29.05
315 TS4 8.5 7.4 8.0 8.0 -0.0 -0.25% 62,100 7.97 7.98 7.44
316 TSC 3.9 3.4 3.6 3.6 0 0% 535,830 3.63 3.67 3.61
317 TTB 12.6 10.4 11.5 11.8 0.3 2.61% 601,400 11.50 11.80 11.50
318 TTF 8.0 7.0 7.5 7.4 -0.1 -1.47% 360,930 1,060 7.60 7.60 7.39
319 TVB 21.2 15.8 18.7 18.9 0.2 1.07% 65,100 18.50 19.10 18.50
320 TVS 11.9 10.4 11.1 11 -0.1 -0.90% 14,500 8,000 11.10 11.30 11
321 TVT 22.8 19.9 21.3 21.4 0.1 0.47% 900 21.30 21.50 21.30
322 TYA 11.7 10.2 10.9 11.1 0.2 1.83% 6,230 100 11.25 11.25 11
323 UDC 4.1 3.5 3.8 3.9 0.1 2.11% 30,960 3.83 3.90 3.83
324 UIC 35.7 31.1 33.4 34.0 0.6 1.80% 350 120 200 35.40 35.40 33
325 VAF 10.4 9.0 9.7 9.7 0 0% 60 10 10 10.10 9.70
326 VCB 62.9 54.7 58.8 58 -0.8 -1.36% 2,525,840 637,000 242,070 58.80 59.40 58
327 VCF 206.5 179.5 193 200 7 3.63% 5,370 1,580 197.50 200 195
328 VCI 86 74.8 80.4 79 -1.4 -1.74% 23,320 80 82 79
329 VDP 40.3 35.1 37.7 37.5 -0.2 -0.53% 69,300 37.50 37.70 37
330 VDS 12.6 11 11.8 11.7 -0.1 -0.85% 93,260 62,000 11.80 12.20 11.70
331 VFG 40.3 35.1 37.7 37.5 -0.3 -0.66% 23,390 50 17,770 37.70 38.40 36.90
332 VHC 60.9 53.1 57 57.1 0.1 0.18% 404,280 100,000 105,090 184,820 57.10 57.30 56.80
333 VHG 1.6 1.4 1.5 1.4 -0.1 -3.42% 937,640 1.43 1.47 1.40
334 VIC 86.6 75.4 81 85.4 4.4 5.43% 5,641,810 100,000 843,620 17,280 81.50 86.30 81.30
335 VID 7.3 6.3 6.8 6.8 0 0% 12,010 6.79 6.80 6.70
336 VIP 8.5 7.4 8.0 8.0 -0.0 -0.25% 78,690 7.85 8 7.85
337 VIS 36.1 31.4 33.8 33.8 0 0% 58,520 33.75 33.95 33.10
338 VJC 164.6 143.2 153.9 155.5 1.6 1.04% 1,191,440 1,600,000 348,500 109,600 153.60 155.50 152.30
339 VMD 26.5 23.1 24.8 25 0.3 1.01% 20 26.35 26.35 25
340 VND 29.1 25.3 27.2 27.6 0.4 1.47% 1,730,170 475,190 113,590 27.45 28.20 27.35
341 VNE 8.5 7.4 8.0 7.9 -0.1 -0.75% 399,460 7.99 7.99 7.87
342 VNG 18.7 16.3 17.5 17.5 0 0% 624,450 2,500 17.30 17.60 16.60
343 VNL 21.2 18.5 19.8 19.8 0 0% 300 19.80 19.80 19.80
344 VNM 224.7 195.3 210 209.9 -0.1 -0.05% 585,640 327,200 701,280 625,920 210 211 209.30
345 VNS 16.6 14.5 15.6 15 -0.6 -3.54% 330,750 35,710 72,900 15.30 15.55 14.95
346 VOS 3.5 3.1 3.3 3.2 -0.1 -2.44% 493,390 3.28 3.31 3.20
347 VPB 52.1 45.4 48.8 47.1 -1.7 -3.38% 6,034,390 49 49 46.80
348 VPD 18.1 13.5 15.8 15.6 -0.2 -1.27% 54,417 15.80 15.80 15.60
349 VPH 12.5 10.9 11.7 11.3 -0.4 -3.42% 173,300 11.60 11.60 11.25
350 VPI 39.6 32.4 36 36 0 0% 123,400 25,000 35.90 36 35.90
351 VPK 7.3 6.3 6.8 6.8 0 0% 4,220 3,900 6.70 6.79 6.60
352 VPS 18.8 16.4 17.6 17.6 0 0% 3,440 16.85 17.55 16.60
353 VRC 21 18.3 19.7 20.9 1.3 6.36% 967,110 12,110 20.40 21 20.30
354 VRE 55.5 48.3 51.9 55 3.1 5.97% 4,587,910 20,000 2,566,640 1,142,400 52.20 55.50 52.10
355 VSC 48.8 42.5 45.7 44.6 -1.1 -2.30% 182,680 7,800 14,840 45.70 45.70 44.60
356 VSH 18.0 15.7 16.8 17.1 0.3 1.79% 98,630 4,950 220 16.85 17.20 16.85
357 VSI 15.5 13.5 14.5 14.5 0 0% 0 14.45 14.45 14.45
358 VTB 19 16.6 17.8 17.2 -0.7 -3.65% 1,670 1,060 350 17.80 17.80 17
359 VTO 9.6 8.3 9.0 8.9 -0.1 -1.12% 91,730 2,540 5,000 8.76 9.04 8.70


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