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 19 16.6 17.8 17.6 -0.3 -1.40% 2,052,640 90,760 32,210 17.80 17.90 17.55
2 AAM 12.7 11.1 11.9 12.5 0.7 5.49% 20 12.50 12.50 12.50
3 ABT 40.7 35.4 38 39.5 1.5 3.95% 40 40 40 39.50
4 ACC 22.3 19.4 20.8 20.8 0 0% 0 30 0 0 0
5 ACL 40.4 35.2 37.8 37.5 -0.3 -0.79% 16,720 20 37.80 37.80 37
6 ADS 14.6 12.7 13.6 13.5 -0.2 -1.10% 5,700 13.60 13.60 13.40
7 AGF 4.0 3.5 3.7 3.7 0 0% 12,820 3.60 3.72 3.46
8 AGM 10.3 8.9 9.6 9.1 -0.5 -5.21% 1,460 500 9.60 9.60 9.10
9 AGR 3.9 3.4 3.6 3.9 0.3 6.87% 313,980 3.64 3.89 3.64
10 AMD 1.8 1.6 1.7 1.8 0.1 6.63% 804,240 1.68 1.77 1.67
11 ANV 29.1 25.3 27.2 27.1 -0.1 -0.37% 455,250 8,940 6,740 27 27.40 27
12 APC 29.2 25.4 27.3 27 -0.3 -0.92% 10,060 50 27.45 27.45 26.55
13 APG 8.7 7.5 8.1 8.0 -0.2 -1.85% 192,920 8 8.02 7.85
14 ASM 7.6 6.6 7.1 7.1 -0.0 -0.42% 1,200,920 1,060 7.12 7.12 7.07
15 ASP 6.6 5.8 6.2 6.4 0.2 3.87% 1,420 6.16 6.44 6.16
16 AST 68.4 59.6 64 65 1 1.56% 155,660 16,700 64.20 65 64.20
17 ATG 1.3 1.2 1.2 1.2 0 0% 55,380 1.23 1.24 1.22
18 BBC 69.5 60.5 65 65 0 0% 0 390 0 0 0
19 BCE 7.9 6.9 7.4 7.3 -0.1 -1.08% 52,520 6,900 7.39 7.43 7.30
20 BCG 6.2 5.4 5.8 5.7 -0.1 -1.73% 215,670 200 5.73 5.79 5.69
21 BFC 21.7 18.9 20.3 20.2 -0.1 -0.25% 23,660 20.25 20.35 20.20
22 BHN 108.9 94.7 101.8 101 -0.8 -0.79% 9,790 101 101 100.90
23 BIC 22.8 19.9 21.3 21 -0.3 -1.41% 5,000 12,950 16,000 21.30 21.50 21
24 BID 34.1 29.7 31.9 31.5 -0.4 -1.25% 351,310 627,180 420,670 31.70 31.90 31.45
25 BMC 17.8 15.5 16.6 16.2 -0.4 -2.41% 86,160 6,720 16.60 16.90 15.60
26 BMI 26.5 23.1 24.8 24.1 -0.7 -2.82% 112,290 15,440 19,000 24.50 24.50 24.10
27 BMP 47.1 41.0 44 44.4 0.4 0.80% 86,670 30 44 44.70 43.90
28 BRC 10.2 8.8 9.5 9.5 0 0% 0 0 0 0
29 BSI 9.3 8.1 8.7 8.8 0.1 1.03% 26,790 8.80 8.80 8.54
30 BTP 13.3 11.6 12.5 12.4 -0.1 -0.40% 7,940 12.40 12.40 12.30
31 BTT 38.6 33.6 36.1 36.3 0.2 0.55% 1,530 38.50 38.60 36.20
32 BVH 85.3 74.3 79.8 80.3 0.5 0.63% 578,310 270,640 14,970 79.90 80.90 79
33 BWE 28.4 24.7 26.5 25.9 -0.6 -2.26% 158,550 20,000 26.30 26.55 25.90
34 C32 28.9 25.2 27 27.6 0.6 2.22% 82,790 5,000 15,220 27 27.60 26.90
35 C47 12.9 11.3 12.1 12.7 0.6 4.98% 29,960 12.40 12.80 12.40
36 CAV 56 48.8 52.4 52.4 0 0% 0 200 0 0 0
37 CCI 13.6 11.9 12.8 13.6 0.9 6.67% 40 13.60 13.60 13.60
38 CCL 5.1 4.5 4.8 4.8 0.0 0.62% 628,800 290 4,000 4.85 5 4.76
39 CDC 17.1 14.9 16 16 0 0% 0 0 0 0
40 CEE 18.4 16 17.2 16.4 -0.8 -4.65% 10,010 16.90 17 16.40
41 CHP 24.8 21.6 23.2 22.7 -0.5 -2.16% 7,950 23.10 23.10 22.25
42 CIG 3.9 3.4 3.7 3.5 -0.2 -4.11% 1,530 3.60 3.60 3.40
43 CII 24.6 21.4 23 22.8 -0.2 -0.87% 105,790 17,850 109,810 22.95 22.95 22.80
44 CLC 36.3 31.6 34.0 33.8 -0.2 -0.44% 450 140 34.70 34.70 33.40
45 CLG 2.4 2.1 2.2 2.1 -0.1 -5.91% 5,210 2.08 2.15 2.07
46 CLL 27.3 23.8 25.5 26.5 1 3.92% 310 26 26.50 26
47 CLW 17.5 15.3 16.4 16.6 0.2 1.22% 30 17.50 17.50 16.60
48 CMG 40.4 35.2 37.8 37.2 -0.6 -1.59% 81,360 5,750 710 38 38.25 37.20
49 CMV 20.4 17.8 19.1 19.1 0 0% 0 0 0 0
50 CMX 23.6 20.6 22.1 22.1 0 0% 15,380 22.10 22.40 22
51 CNG 24.1 21 22.6 22.6 0.1 0.22% 11,040 4,460 22.60 22.65 22.55
52 COM 58.6 51 54.8 54.4 -0.4 -0.73% 140 54.80 54.80 51
53 CRC 15.8 13.8 14.8 14.9 0.1 0.68% 127,180 14.85 14.90 14.70
54 CRE 26.8 23.3 25 24.8 -0.2 -0.80% 301,260 493,260 25.10 25.15 24.80
55 CSM 16.6 14.5 15.5 15.1 -0.4 -2.58% 37,320 15.35 15.40 15
56 CSV 29.4 25.6 27.5 27.7 0.3 0.91% 62,860 16,000 42,180 27.45 27.75 27.40
57 CTD 113.5 98.7 106.1 105.9 -0.2 -0.19% 28,630 180 106 106.80 105.90
58 CTF 24.1 21.0 22.5 22.6 0.1 0.44% 244,000 22.50 22.60 22.20
59 CTG 21.9 19.1 20.5 20.3 -0.3 -1.22% 1,213,370 30 1,290 20.45 20.50 20.25
60 CTI 25.3 22.0 23.6 23.5 -0.1 -0.42% 679,910 23.60 23.65 23
61 CTS 10 8.7 9.4 9.4 0 0% 50,680 5,000 1,000 9.22 9.35 9.22
62 CVT 20 17.4 18.7 18.3 -0.4 -2.14% 68,030 10 18.70 18.70 18.30
63 D2D 142.3 123.7 133 133.8 0.8 0.60% 32,810 134.80 134.80 133
64 DAG 7.1 6.1 6.6 6.5 -0.1 -0.91% 178,950 6.59 6.61 6.50
65 DAH 9.0 7.8 8.4 8.5 0.1 0.60% 299,880 8.38 8.45 8.35
66 DAT 16.9 14.7 15.8 15.8 0 0% 0 0 0 0
67 DBC 26.2 21.6 23.9 23.6 -0.3 -1.26% 87,400 200 36,160 23.90 24.10 23.60
68 DBD 45 39.2 42.1 41.5 -0.6 -1.43% 28,590 42.10 42.40 41.50
69 DCL 19.7 17.2 18.4 18.7 0.3 1.63% 22,640 18.70 19 18.05
70 DCM 8.9 7.7 8.3 8.3 -0.0 -0.24% 449,860 8.29 8.34 8.25
71 DGW 23.4 20.4 21.9 21.9 -0.1 -0.23% 241,320 3,300 21.90 21.90 21.50
72 DHA 38.0 33.1 35.5 35.7 0.2 0.56% 5,930 10 35.50 36 35.45
73 DHC 46 40 43 43.5 0.5 1.05% 55,770 100,000 215,093 44 44 42.90
74 DHG 121.8 106 113.9 112 -1.9 -1.67% 20,490 1,000 7,500 113 113.10 111.80
75 DHM 5.2 4.6 4.9 4.9 -0.0 -0.20% 19,450 10 4.55 4.89 4.55
76 DIC 3.2 2.8 3.0 2.9 -0.0 -1.35% 29,170 2.81 2.92 2.81
77 DIG 14.8 12.9 13.8 13.7 -0.1 -0.72% 420,480 31,840 1,000 13.70 13.80 13.60
78 DLG 1.4 1.3 1.4 1.4 0.0 0.74% 849,440 1.35 1.37 1.34
79 DMC 76.5 66.5 71.5 71.5 0 0% 700 1,520 71.50 71.50 71.50
80 DPG 42.3 36.8 39.5 38.5 -1 -2.53% 140,460 38.70 39.20 38.40
81 DPM 19 16.6 17.8 17.7 -0.1 -0.56% 798,250 12,220 9,680 17.80 18.05 17.45
82 DPR 48.2 41.9 45 45 0 0% 76,490 14,000 200 45 45.30 44.80
83 DQC 19.8 17.3 18.5 18.5 -0.1 -0.27% 11,110 18.50 18.65 18.45
84 DRC 21 18.3 19.7 19.3 -0.4 -2.04% 121,870 25,070 19.70 19.70 19.20
85 DRH 6.4 5.6 6.0 6.4 0.4 6.84% 252,430 5.95 6.40 5.94
86 DRL 56.9 49.5 53.2 53.2 0 0% 1,790 53.10 53.20 53.10
87 DSN 62.9 54.7 58.8 58.5 -0.3 -0.51% 2,400 500 58.80 58.80 58.50
88 DTA 6.2 5.4 5.8 5.8 0 0% 12,140 5.81 5.90 5.80
89 DTL 31.3 27.3 29.3 29.3 0 0% 0 0 0 0
90 DTT 13.9 12.1 13 13 0 0% 0 0 0 0
91 DVP 42.5 37.0 39.7 39.5 -0.2 -0.50% 1,690 4,060 19,000 39.70 39.70 39.40
92 DXG 19.9 17.3 18.6 18.5 -0.1 -0.54% 462,100 68,890 171,000 18.55 18.65 18.40
93 DXV 3.3 2.8 3.1 2.8 -0.2 -6.89% 500 2.90 2.90 2.84
94 E1VFVN30 15.5 13.5 14.5 14.3 -0.2 -1.31% 195,340 8,152,860 14.54 14.54 14.30
95 EIB 19.6 17.1 18.4 18.2 -0.2 -1.09% 435,190 43,680 18.35 18.55 18.15
96 ELC 7.3 6.3 6.8 6.8 -0.0 -0.15% 58,030 12,800 6.80 6.95 6.77
97 EMC 13.9 12.1 13.0 12.1 -0.9 -6.95% 10 12.05 12.05 12.05
98 EVE 15.6 13.6 14.6 14.5 -0.2 -1.03% 7,770 3,460 14.50 14.50 14.15
99 EVG 3.0 2.6 2.8 2.8 -0.0 -0.72% 89,400 2.78 2.78 2.70
100 FCM 7.2 6.2 7.2 7.1 -0.1 -1.67% 26,610 500 6.80 7.12 6.65
101 FCN 15.4 13.4 14.4 14.4 -0.1 -0.35% 112,860 14.30 14.40 14.30
102 FDC 14.9 13 14.0 14.8 0.8 5.73% 9,900 8,100 13.90 14.85 13.80
103 FIR 44.4 38.6 41.5 41.5 0 0% 30,270 41.40 41.45 41.25
104 FIT 3.3 2.9 3.1 3.1 0.0 0.32% 17,220 3.10 3.12 3.08
105 FLC 4.6 4.0 4.3 4.4 0.0 0.69% 5,281,290 55,240 4.32 4.41 4.30
106 FMC 30.5 26.6 28.5 28.4 -0.1 -0.35% 22,590 3,920 28.45 28.45 28.20
107 FPT 48.4 42.1 45.2 45.1 -0.2 -0.33% 1,284,520 11,790 45.20 45.60 45
108 FRT 55.9 48.7 52.3 54 1.7 3.25% 565,600 35,900 38,480 52.30 55.30 52.30
109 FTM 25.5 22.2 23.8 23.8 0 0% 624,120 23.70 24.10 23.50
110 FTS 14.5 12.7 13.6 13.5 -0.1 -0.37% 13,910 13.55 13.60 13.50
111 FUCTVGF1 15.5 13.5 14.5 14.5 0 0% 0 0 0 0
112 FUCTVGF2 11.2 9.7 10.5 10.5 0 0% 0 0 0 0
113 FUCVREIT 9.2 8.0 8.6 8 -0.6 -6.76% 630 7.98 8.05 7.98
114 FUESSV50 13.6 11.8 12.7 12.9 0.2 1.57% 70,070 12.70 12.90 12.65
115 GAS 111.2 96.8 104 101.5 -2.5 -2.40% 222,140 284,560 211,070 103.10 103.40 101.50
116 GDT 41.4 36 38.7 38.6 -0.1 -0.26% 13,520 50 38.70 38.70 38.50
117 GEX 24.1 21 22.6 22.6 0 0% 414,970 90,850 3,670 22.60 22.60 22.45
118 GIL 34.3 29.9 32.1 32.2 0.1 0.16% 13,620 3,400 32.10 32.30 31.50
119 GMC 46.3 40.3 43.3 43.3 0 0% 1,780 8,540 43.30 43.60 42.50
120 GMD 28.0 24.4 26.2 26 -0.2 -0.57% 143,940 26.15 26.20 25.95
121 GSP 15.9 13.9 14.9 14.9 0 0% 840 6,320 5,420 15 15 14.80
122 GTA 12.7 11.1 11.9 11.9 0 0% 560 11.15 11.90 11.10
123 GTN 19.7 17.2 18.5 18.8 0.4 1.90% 223,150 18.30 18.80 18.10
124 HAG 5.3 4.7 5.0 5.0 -0.0 -0.80% 1,064,850 1,900 5.02 5.02 4.94
125 HAH 13.3 11.6 12.4 12.1 -0.3 -2.42% 235,970 20,870 12.40 12.40 12.10
126 HAI 1.7 1.5 1.6 1.7 0.1 6.88% 364,920 1.63 1.71 1.62
127 HAP 3.8 3.3 3.6 3.6 0.1 1.41% 85,310 5,150 3.50 3.60 3.49
128 HAR 4.5 3.9 4.2 4.2 0.0 0.48% 369,930 4.21 4.29 4.18
129 HAS 8.6 7.4 8 8 0 0% 0 0 0 0
130 HAX 14.8 12.9 13.8 13.7 -0.1 -0.72% 33,290 35,110 13.80 13.80 13.65
131 HBC 17.2 15 16.1 15.9 -0.2 -1.24% 1,176,620 30,000 10,420 16.05 16.10 15.80
132 HCD 4.1 3.6 3.8 3.8 0 0% 37,340 3.83 3.85 3.83
133 HCM 25.2 22.0 23.6 23.5 -0.1 -0.42% 175,320 121,000 173,010 23.55 23.70 23.20
134 HDB 28.6 24.9 26.8 26.8 0.1 0.19% 1,192,730 252,290 240,400 26.80 26.90 26.55
135 HDC 16.3 14.2 15.3 14.9 -0.4 -2.62% 183,030 3,580 15.25 15.30 14.80
136 HDG 35.0 30.5 32.7 32.3 -0.5 -1.38% 195,050 2,750 32.75 32.75 32.05
137 HHS 3.8 3.3 3.6 3.6 0 0% 273,020 141,890 3.56 3.60 3.55
138 HID 2.5 2.2 2.4 2.3 -0.1 -3.36% 35,060 2.29 2.37 2.28
139 HII 13.6 11.9 12.8 12.6 -0.2 -1.18% 123,590 12.75 12.90 12.60
140 HLG 8.8 7.7 8.3 8.3 0 0% 0 1,000 0 0 0
141 HMC 15.5 13.5 14.5 14.4 -0.1 -0.35% 7,410 14.50 14.50 14.40
142 HNG 16.4 14.3 15.3 15.3 0 0% 93,150 16,420 6,070 15.30 15.30 15.15
143 HOT 34.9 30.4 32.6 32.6 0 0% 0 0 0 0
144 HPG 24.6 21.4 23 23.1 0.1 0.43% 3,132,550 1,604,530 1,654,700 22.90 23.25 22.85
145 HPX 28.6 24.9 26.8 26.7 -0.1 -0.37% 326,310 26.75 26.80 26.50
146 HQC 1.5 1.3 1.4 1.4 -0.0 -2.10% 3,744,650 394,870 1.41 1.43 1.40
147 HRC 37.9 33 35.5 37.9 2.5 6.91% 1,050 36.50 37.90 36.50
148 HSG 8.4 7.3 7.9 7.8 -0.1 -1.02% 1,173,390 42,260 600 7.76 7.88 7.76
149 HSL 11.2 9.8 10.5 10 -0.5 -4.76% 240,460 295,260 10.05 10.50 9.77
150 HT1 17.1 14.9 16.0 15.7 -0.3 -1.57% 106,300 2,620 6,510 16 16 15.70
151 HTI 11.7 10.2 11.0 10.9 -0.1 -0.46% 3,210 30,330 10.95 10.95 10.85
152 HTL 18.7 16.3 17.5 18.7 1.2 6.86% 120 16.30 18.70 16.30
153 HTN 23.1 20.1 21.6 21.3 -0.3 -1.39% 83,190 21.50 21.55 21
154 HTT 1.7 1.5 1.6 1.7 0.1 3.73% 112,970 1.61 1.67 1.53
155 HTV 15.9 13.9 14.9 14.9 0 0% 520 15.20 15.20 14.40
156 HU1 10.2 8.9 9.6 9.6 0 0% 0 0 0 0
157 HU3 9.3 8.1 8.7 8.8 0.1 1.16% 480 8.75 8.75 8.45
158 HUB 17.1 14.9 16.0 15.7 -0.3 -1.57% 22,940 16.30 16.30 15.50
159 HVG 3.7 3.3 3.5 3.3 -0.2 -6.88% 129,040 3.40 3.40 3.25
160 HVH 26.9 23.4 25.1 25.0 -0.2 -0.60% 150,510 400 25.10 25.15 24.85
161 HVN 46.3 40.3 43.3 43.4 0.1 0.23% 846,880 47,010 200 43.30 43.80 43.20
162 HVX 2.9 2.5 2.7 2.7 0 0% 0 0 0 0
163 IBC 23.8 20.7 22.2 22.1 -0.2 -0.68% 162,390 22.20 22.20 21.10
164 IDI 8.2 7.2 7.7 7.6 -0.1 -1.17% 514,970 200 7.68 7.71 7.59
165 IJC 11.1 9.6 10.4 10.8 0.4 3.86% 924,410 100 10.40 10.85 10.35
166 ILB 19.7 17.2 18.4 18.2 -0.2 -1.09% 17,460 18.40 18.40 18.15
167 IMP 54.3 47.3 50.8 50 -0.8 -1.57% 51,360 14,200 50.70 50.80 49.90
168 ITA 3.3 2.9 3.1 3.1 -0.0 -1.29% 1,714,410 10,010 334,000 3.12 3.12 3.06
169 ITC 13.2 11.5 12.3 12.2 -0.1 -0.81% 91,390 12.30 12.30 12.20
170 ITD 11.9 10.4 11.2 11.2 0 0% 3,380 8,600 11.10 11.40 11.10
171 JVC 3.3 2.9 3.1 3.1 0.0 0.33% 118,060 3.08 3.08 3.05
172 KAC 15.7 13.7 14.7 14.7 0 0% 0 0 0 0
173 KBC 15.7 13.7 14.7 14.6 -0.1 -0.68% 1,801,080 202,550 3,920 14.80 14.80 14.60
174 KDC 20.2 17.6 18.9 19 0.1 0.53% 59,680 15,540 18.95 19.05 18.90
175 KDH 25.4 22.1 23.8 23.8 0.1 0.21% 186,670 23.80 23.90 23.70
176 KHP 10.1 8.8 9.4 9.4 0 0% 0 0 0 0
177 KMR 3.3 2.9 3.1 3.0 -0.1 -2.90% 76,660 3.06 3.10 3.01
178 KOS 25.9 19.3 22.6 22.7 0.1 0.44% 41,400 22.60 22.80 22.50
179 KPF 31.9 27.8 29.8 29.5 -0.3 -1.01% 2,000 29.50 29.50 29.50
180 KSB 23.8 20.7 22.2 22.1 -0.1 -0.45% 465,310 6,660 22.15 22.70 22
181 KSH 0 0 0.8 0.8 -0.0 -2.50% 0 0 0 0
182 L10 24.9 21.7 23.3 23.3 0 0% 0 0 0 0
183 LAF 8.5 7.4 7.9 7.5 -0.4 -5.06% 5,270 7.90 7.90 7.50
184 LBM 30.5 26.6 28.5 28.5 0 0% 1,730 30 28.60 29.90 28
185 LCG 10.4 9.0 9.7 10.0 0.3 2.78% 1,041,040 9.78 10.05 9.74
186 LCM 0 0 0.7 0.7 -0.0 -4.17% 0 0 0 0
187 LDG 9.6 8.4 9 8.9 -0.1 -1.11% 393,900 9 9.03 8.81
188 LEC 19.4 16.9 18.1 18.5 0.4 2.21% 4,760 17.05 18.50 17.05
189 LGC 29.9 26.0 27.9 27.9 0 0% 0 0 0 0
190 LGL 11.1 9.7 10.4 10.9 0.5 4.81% 566,100 8,000 11 11 10.70
191 LHG 20.7 18.0 19.3 19.1 -0.2 -1.04% 169,320 100 19.40 19.40 19.10
192 LIX 46 40 43 42.5 -0.5 -1.16% 25,200 1,700 200 41.55 42.50 41.50
193 LM8 21.4 18.6 20 19.5 -0.5 -2.50% 440 18.80 19.50 18.60
194 LMH 17.8 15.5 16.6 17.1 0.5 3.01% 722,540 16.60 17.20 16.60
195 LSS 5.8 5.0 5.4 5.4 0 0% 23,740 5.36 5.40 5.34
196 MBB 22.1 19.3 20.7 20.6 -0.1 -0.48% 875,510 20.65 20.75 20.60
197 MCG 2.6 2.3 2.5 2.5 0 0% 0 0 0 0
198 MCP 24.6 21.4 23 21.4 -1.6 -6.96% 2,390 450 23.75 23.75 21.40
199 MDG 12.2 10.7 11.4 10.7 -0.8 -6.58% 1,040 11.95 11.95 10.65
200 MHC 5.0 4.4 4.7 4.7 0 0% 740 20 4.69 4.70 4.69
201 MSH 66.4 57.8 62.1 60.1 -2 -3.22% 114,760 62.10 62.10 60.10
202 MSN 92 80 86 85 -1 -1.16% 209,690 191,080 233,890 86.50 86.50 85
203 MWG 95.8 83.4 89.6 90.7 1.1 1.23% 948,660 90 91 89.50
204 NAF 17.2 15 18.5 17 -1.5 -8.11% 288,480 16.10 17 16.05
205 NAV 10.3 9.0 9.6 9 -0.6 -6.54% 1,170 10 9 9 8.96
206 NBB 23.2 20.2 21.7 21.6 -0.1 -0.46% 578,090 220 21.10 21.95 21.10
207 NCT 74.6 65 69.8 70 0.2 0.29% 16,550 14,660 69.80 70 69.70
208 NKG 6.7 5.8 6.3 6.3 -0.0 -0.32% 66,320 2,000 6.25 6.25 6.20
209 NLG 31.3 27.3 29.3 29.4 0.1 0.34% 1,604,470 29.25 29.50 29.10
210 NNC 55.7 48.5 52.1 52.1 0 0% 15,780 4,400 52.10 52.10 52
211 NSC 97.2 84.6 90.9 90.9 0 0% 0 130 0 0 0
212 NT2 29.0 25.3 27.1 27.1 0 0% 136,670 18,660 38,450 27.30 27.30 27
213 NTL 24 20.9 22.5 21.7 -0.8 -3.34% 406,860 500 100,500 22.90 22.90 21.70
214 NVL 64.7 56.3 60.5 59.9 -0.6 -0.99% 466,730 151,040 7,840 60.50 60.80 59.90
215 NVT 8.9 7.7 8.3 8.3 0 0% 1,010 8.63 8.63 8.32
216 OGC 4.3 3.7 4.0 4.0 0.0 0.25% 398,460 4.02 4.10 4.02
217 OPC 50.7 44.1 47.4 48.8 1.4 2.95% 60 47.40 49 47.40
218 PAC 39.5 34.4 37.0 36.9 -0.1 -0.27% 3,510 36.90 36.90 36.50
219 PAN 31.6 27.5 29.6 29.5 -0.1 -0.17% 23,890 130 29.50 29.55 29.20
220 PC1 24.6 21.4 23 23.3 0.3 1.30% 100,270 23 23.45 22.90
221 PDN 89.9 78.3 84.1 84 -0.1 -0.12% 780 84 84 84
222 PDR 27.0 23.5 25.2 24.8 -0.4 -1.59% 662,490 22,170 2,960 25.10 25.30 24.80
223 PET 8.4 7.3 7.8 7.8 -0.1 -0.77% 29,860 7.84 7.84 7.75
224 PGC 15.1 13.2 14.2 14.0 -0.2 -1.41% 17,690 20,820 14.15 14.20 13.90
225 PGD 37.8 32.9 35.3 35.2 -0.1 -0.28% 600 35.15 35.20 35.15
226 PGI 17.8 15.5 16.6 16.6 0 0% 1,600 16.60 16.70 16.60
227 PHC 13.7 12.0 12.8 12.9 0.1 0.78% 206,910 12.75 12.95 12.70
228 PHR 60.8 53 56.9 56.8 -0.1 -0.18% 302,280 8,750 12,330 56.50 58.20 56.50
229 PIT 6.1 5.3 5.7 5.3 -0.4 -6.99% 680 5.32 5.32 5.32
230 PJT 13.8 12 12.9 12.9 0 0% 0 1,860 0 0 0
231 PLP 12.3 10.7 11.5 11.5 0 0% 21,830 10 11.30 11.50 11.30
232 PLX 66.7 58.1 62.4 61.8 -0.6 -0.96% 276,490 175,920 68,270 62.40 62.40 61.80
233 PME 51.7 45.1 48.4 48 -0.4 -0.83% 5,720 2,390 48.40 48.40 48
234 PMG 20.4 17.8 19.1 19.1 0 0% 19,100 20 150 19.10 19.10 19.05
235 PNC 13.4 11.7 12.5 12.5 0 0% 30 12.50 13.35 12.50
236 PNJ 84.4 73.4 78.9 76.7 -2.2 -2.79% 847,940 78 78.50 76.70
237 POM 7.2 6.2 6.7 6.9 0.2 2.39% 190 6.70 6.85 6.65
238 POW 17.0 14.8 15.9 15.8 -0.1 -0.63% 1,922,670 899,370 870,000 15.85 15.85 15.65
239 PPC 29.4 25.6 27.5 27 -0.5 -1.82% 327,600 115,520 9,460 27.30 27.55 26.90
240 PTB 73.4 63.8 68.6 67.6 -1 -1.46% 150,190 181,530 68.60 69 67.60
241 PTC 8.2 7.2 7.7 7.7 0 0% 0 0 0 0
242 PTL 3.9 3.4 3.6 3.7 0.1 1.37% 31,060 3.41 3.76 3.41
243 PVD 20.1 17.5 18.8 18.2 -0.6 -2.93% 2,673,900 22,030 3,280 18.65 18.65 18.15
244 PVT 17.7 15.4 16.6 16.6 0.1 0.30% 121,680 160,750 237,400 16.55 16.60 16.50
245 PXI 2.5 2.2 2.3 2.3 -0.0 -1.29% 2,260 2.33 2.33 2.30
246 PXS 5.2 4.6 4.9 4.9 0 0% 110,080 4.90 4.92 4.88
247 PXT 1.5 1.3 1.4 1.3 -0.0 -2.94% 610 1.36 1.36 1.32
248 QBS 3.3 2.9 3.1 3.1 0 0% 16,390 3.11 3.11 3.05
249 QCG 5.3 4.7 5.0 5.1 0.1 1.20% 617,160 120 4.99 5.14 4.86
250 RAL 86.5 75.3 80.9 80 -0.9 -1.11% 11,690 80.90 80.90 79.50
251 RDP 9.6 8.4 9 9.3 0.3 3.33% 210 9.30 9.30 9.30
252 REE 35.0 30.5 32.7 32.2 -0.5 -1.53% 370,420 32.75 32.75 32.20
253 RIC 5.8 5.1 5.4 5.8 0.4 6.81% 380 5.81 5.81 5.80
254 ROS 32.8 28.6 30.7 30.1 -0.6 -1.79% 12,005,090 34,660 2,510 30.65 30.65 29.80
255 S4A 29.6 25.8 27.7 27.9 0.2 0.54% 10 27.85 27.85 27.85
256 SAB 295.3 256.7 276 274 -2 -0.72% 77,400 11,330 38,320 276 276 267
257 SAM 8.5 7.4 8.0 7.9 -0.0 -0.50% 119,350 7.98 8.11 7.94
258 SAV 10.9 9.5 10.2 9.9 -0.3 -2.94% 21,070 10.20 10.20 9.90
259 SBA 14.7 12.8 13.8 13.7 -0.1 -0.36% 14,510 13.60 13.80 13.60
260 SBT 17.9 15.6 16.7 17.2 0.5 2.99% 1,435,560 109,440 54,430 17.20 17.20 16.50
261 SBV 12.3 10.7 11.5 11.5 0 0% 120 20 11 11.50 11
262 SC5 29.9 26.0 27.9 27 -0.9 -3.23% 4,920 27 27 27
263 SCD 28.2 24.6 26.4 27 0.6 2.27% 17,540 26.40 27.40 25.50
264 SCR 8.0 7.0 7.5 7.5 -0.0 -0.13% 1,093,610 7.45 7.50 7.40
265 SCS 171 148.8 159.9 159 -0.9 -0.56% 410 92,000 51,100 158.30 159 158
266 SFC 24.1 21.0 22.5 22.5 0 0% 0 0 0 0
267 SFG 19.2 16.7 17.9 17.9 0 0% 340,840 17.90 18.50 17.70
268 SFI 29.3 25.5 27.4 28 0.6 2.19% 80 60 28 28 28
269 SGN 101.6 88.4 95 93 -2 -2.11% 2,190 610 93.50 93.50 92.50
270 SGR 19.2 16.7 17.9 18.4 0.5 2.79% 10 18.40 18.40 18.40
271 SGT 8.3 7.3 7.8 7.8 -0.1 -0.64% 4,610 7.80 7.90 7.50
272 SHA 6.1 5.3 5.7 5.8 0.1 1.92% 14,070 5.73 5.85 5.73
273 SHI 9.0 7.8 8.4 8.4 0 0% 901,830 8.38 8.38 8.20
274 SHP 24.7 21.5 23.1 23.8 0.7 3.03% 14,180 23.20 23.80 23.20
275 SII 15.9 13.9 14.9 15.9 1.0 6.38% 40 14.25 15.90 13.90
276 SJD 22.4 19.5 21.0 20.9 -0.1 -0.24% 58,180 300 20.95 21 20.55
277 SJF 3.2 2.8 3 2.9 -0.1 -3% 668,460 2.91 3 2.84
278 SJS 19.3 16.8 18 18.2 0.2 1.11% 104,730 18 18.50 18
279 SKG 15.6 13.6 14.6 14.6 0 0% 61,100 14.50 14.55 14.40
280 SMA 16.2 14.1 15.1 16.1 1 6.62% 60 16.10 16.10 16.10
281 SMB 34.9 30.4 32.6 32.9 0.3 0.77% 450 400 32.55 32.85 32.55
282 SMC 16.9 14.7 15.8 15.8 0 0% 10,360 16.40 16.40 15.80
283 SPM 13.9 12.1 13 13 0 0% 0 0 0 0
284 SRC 28.1 24.5 26.3 26.8 0.5 1.90% 168,210 26.10 27.80 26.10
285 SRF 15.2 13.3 14.2 14.2 0 0% 0 0 0 0
286 SSC 82.9 72.1 77.5 82.7 5.2 6.71% 60 77.40 82.70 77.40
287 SSI 27.0 23.5 25.2 24.9 -0.4 -1.39% 534,380 127,040 20,280 25.20 25.20 24.80
288 ST8 19.2 16.7 17.9 18 0.1 0.56% 800 17.60 18 17.60
289 STB 12.5 10.9 11.7 11.7 -0.1 -0.43% 556,040 105,020 9,990 11.70 11.80 11.65
290 STG 15.3 13.3 14.3 14.2 -0.1 -0.70% 2,050 14.20 14.20 14.20
291 STK 26.8 23.3 25 24.4 -0.7 -2.60% 124,800 120 24.75 24.95 24.25
292 SVC 47.0 40.9 43.9 43.9 0 0% 50 43.90 43.90 43.90
293 SVI 53.5 46.5 50 50 0 0% 7,600 5,000 50 50 50
294 SVT 7.2 6.2 6.7 6.7 0 0% 0 0 0 0
295 SZC 22.3 19.4 20.8 19.8 -1 -4.81% 356,370 5,000 20.80 20.90 19.80
296 SZL 49.8 43.3 46.5 45.5 -1 -2.15% 59,450 20 6,120 46.15 47 45.50
297 TAC 28.8 25.1 27.0 27.0 0 0% 220 26.95 26.95 26.95
298 TBC 27.8 24.2 26 25.8 -0.2 -0.77% 1,200 26 26 25.80
299 TCB 23 20 21.5 21.3 -0.2 -0.93% 672,440 300,000 300,000 21.50 21.60 21.30
300 TCD 16.0 14.0 15.0 15.0 0 0% 180 14.90 14.95 14.90
301 TCH 23.2 20.2 21.7 21.8 0.1 0.23% 852,170 24,770 21.65 21.80 21.55
302 TCL 27.1 23.6 25.4 25.4 0 0% 1,770 10 25.35 25.35 25.10
303 TCM 29.4 25.6 27.5 27.0 -0.5 -1.82% 720,550 14,400 27.45 27.45 26.70
304 TCO 11.7 10.2 11.2 10.2 -1.1 -9.38% 30 10.20 10.90 10.15
305 TCR 2.0 1.8 1.9 2.0 0.1 5.29% 10 1.99 1.99 1.99
306 TCT 62.3 54.3 58.3 55 -3.3 -5.66% 1,150 360 10 57.10 58.30 55
307 TDC 9.1 7.9 8.5 8.5 -0.0 -0.24% 28,770 8.46 8.47 8.34
308 TDG 2.6 2.3 2.4 2.4 -0.0 -1.66% 136,630 2.39 2.43 2.33
309 TDH 13.5 11.8 12.7 12.8 0.1 0.79% 1,544,060 3,590 140,000 12.70 13.05 12.70
310 TDM 34.2 29.8 32 32 0 0% 229,490 50,000 32 32 31.50
311 TDW 24.6 21.4 23 24.6 1.6 6.96% 50 24.60 24.60 24.60
312 TEG 7 6.1 6.6 6.8 0.2 3.51% 1,570 6.55 6.79 6.50
313 TGG 3.1 2.7 2.9 2.9 0 0% 107,480 2.75 2.95 2.74
314 THG 42.8 37.2 40 40.3 0.3 0.75% 6,730 40 40.30 39.80
315 THI 36.4 31.7 34 36 2 5.88% 160 32.50 36 31.65
316 TIP 28.1 24.5 26.3 27.3 1.0 3.61% 63,520 260 26 27.80 25.60
317 TIX 31.0 27.0 29.0 27 -2.0 -6.74% 30 29 29 27
318 TLD 6.0 5.2 5.6 5.4 -0.2 -3.57% 145,830 5.59 5.68 5.30
319 TLG 62 54 58 58 0 0% 3,700 3,590 1,040 58 58.10 57
320 TLH 5.4 4.7 5 5.0 0.0 0.80% 38,340 5 5.04 4.99
321 TMP 42.7 37.2 40.0 40.0 0 0% 700 39.95 39.95 39.95
322 TMS 29.4 25.6 27.5 27 -0.5 -1.64% 8,650 26.90 27 26.90
323 TMT 9.1 7.9 8.5 8.8 0.3 3.53% 10 8.80 8.80 8.80
324 TN1 56.7 49.3 53 56.7 3.7 6.98% 380 56.70 56.70 56.70
325 TNA 13.6 11.9 12.7 12.6 -0.1 -0.79% 22,370 12.70 12.70 12.20
326 TNC 15.5 13.5 14.5 14.5 0 0% 0 0 0 0
327 TNI 13 11.3 12.2 12.1 -0.1 -0.82% 388,560 12.10 12.20 12.05
328 TNT 2.2 2.0 2.1 2.1 -0.0 -0.48% 5,120 2.08 2.09 2.01
329 TPB 27.3 23.8 25.5 25.2 -0.3 -1.18% 1,339,830 25.20 25.25 24.80
330 TPC 12.9 11.3 12.1 12.1 0 0% 0 0 0 0
331 TRA 72.3 62.9 68.6 68.6 0 0% 560 420 500 67.20 68.60 67
332 TRC 30.4 26.5 28.4 28.4 0 0% 26,140 28 28.60 28
333 TS4 6.8 5.9 6.4 6.7 0.3 5.02% 14,830 6.30 6.70 6.26
334 TSC 1.6 1.4 1.5 1.5 0.0 1.34% 135,570 1.49 1.52 1.47
335 TTB 24.7 21.5 23.1 22.8 -0.3 -1.30% 222,310 23.10 23.10 22.80
336 TTE 16.6 14.5 15.5 15.5 0 0% 0 0 0 0
337 TTF 3.3 2.9 3.1 3.3 0.2 6.77% 1,575,850 3.11 3.31 3.11
338 TV2 163.7 142.3 153 150 -3 -1.96% 36,150 4,750 154 154 150
339 TVB 18.2 15.9 17 17.2 0.2 1.18% 70,910 17.15 17.30 16.90
340 TVS 16.3 14.2 15.2 15.1 -0.1 -0.66% 8,830 1,030 15 15.15 14.95
341 TVT 40.1 34.9 37.5 37.3 -0.2 -0.53% 25,800 600 37.50 37.85 36.60
342 TYA 12.6 11 11.8 11.6 -0.2 -1.69% 6,420 11.50 11.60 11.45
343 UDC 5.1 4.5 4.8 4.8 0.0 0.21% 2,010 4.99 4.99 4.80
344 UIC 36.9 32.1 34.5 34.5 0 0% 270 70 35 35.40 34.50
345 VAF 10.6 9.2 9.9 10.6 0.7 6.75% 4,580 10.60 10.60 10.10
346 VCB 72.1 62.7 67.4 67 -0.4 -0.59% 212,910 103,430 52,600 67.40 67.50 66.90
347 VCF 201.1 174.9 188 188 0 0% 0 0 0 0
348 VCI 34.8 30.3 32.5 31.8 -0.7 -2.15% 40,050 100 32 32.10 31.80
349 VDP 35.8 31.2 33.5 33.9 0.4 1.04% 30 10 33.95 33.95 33.85
350 VDS 8.0 6.9 7.5 7.5 -0.0 -0.13% 45,270 7.45 7.46 7.43
351 VFG 42.7 37.2 40.0 39.5 -0.5 -1.13% 6,610 39.50 39.50 39
352 VGC 21.9 19.1 20.5 20.5 -0.1 -0.24% 444,260 100,000 3,000 20.60 20.60 20.40
353 VHC 93.6 81.4 87.5 87.5 0 0% 107,990 25,000 1,760 87.50 88.40 87.50
354 VHM 87.6 76.2 81.9 80 -1.9 -2.32% 893,930 132,540 598,100 81.50 81.50 79.50
355 VIC 125.1 108.9 117 116 -1 -0.85% 258,350 345,760 323,480 117 117.50 116
356 VID 5.4 4.7 5.1 4.9 -0.2 -3.54% 100 4.90 4.90 4.90
357 VIP 6.0 5.2 5.6 5.7 0.1 1.24% 18,090 5.62 5.70 5.62
358 VIS 25.8 22.5 24.1 25.2 1.1 4.56% 100 100 25.20 25.20 25.20
359 VJC 132.6 115.4 124 123.5 -0.5 -0.40% 444,310 14,830 5,600 124 124.10 122.50
360 VMD 21.4 18.6 20 20 0 0% 0 0 0 0
361 VND 17.1 14.9 16.0 16 0.1 0.31% 134,090 6,000 28,400 15.95 16 15.80
362 VNE 4.4 3.9 4.1 4.1 0 0% 118,870 4.14 4.19 4.13
363 VNG 22.2 19.3 20.8 20.8 0.1 0.24% 255,040 60 20.75 20.85 20.50
364 VNL 17.4 15.2 16.3 17.4 1.1 6.77% 20 10 15.20 17.35 15.20
365 VNM 134.2 116.8 125.5 125.2 -0.3 -0.24% 699,880 889,340 1,051,880 125.20 125.80 125.10
366 VNS 14.8 12.9 13.8 13.8 0 0% 580 13.80 13.80 13.50
367 VOS 1.7 1.5 1.6 1.5 -0.0 -2.56% 32,270 1.51 1.55 1.51
368 VPB 19.4 16.9 18.2 18.2 0 0% 1,461,730 18.15 18.20 18.05
369 VPD 18.1 15.8 17.0 17.0 0 0% 25,320 16.90 16.95 16.90
370 VPG 21.7 18.9 20.3 20.7 0.4 1.97% 80,950 20 20.90 19.90
371 VPH 7.0 6.1 6.5 6.6 0.0 0.15% 174,880 15,450 6.58 6.60 6.50
372 VPI 45.2 39.3 42.2 41.9 -0.4 -0.83% 430,770 42.20 42.35 41.75
373 VPK 3.6 3.1 3.4 3.6 0.2 6.85% 6,700 6,600 3.40 3.59 3.40
374 VPS 11.6 10.1 10.8 10.8 0 0% 0 0 0 0
375 VRC 17.7 15.4 16.5 16.1 -0.4 -2.42% 152,910 20,000 16.30 16.40 16.10
376 VRE 37.7 32.8 35.2 35.0 -0.3 -0.71% 900,490 130,610 157,670 35.15 35.30 34.95
377 VSC 35.3 30.7 33 32.6 -0.4 -1.21% 30,590 10 310 33 33 32.50
378 VSH 20.5 17.9 19.2 19.2 0 0% 34,160 9,070 28,000 19.20 19.50 19.20
379 VSI 31 27 29 28 -1 -3.45% 5,680 28.50 30 28
380 VTB 15.5 13.5 14.5 14.5 0 0% 50 14.50 14.55 13.80
381 VTO 8.4 7.3 7.9 7.9 -0.0 -0.13% 250 7.89 7.89 7.88
382 YBM 11.3 9.9 10.6 10.6 0 0% 387,690 10.60 10.70 10.50
383 YEG 97.5 84.9 91.2 91.2 0 0% 48,510 100 37,410 91 91.20 89.10


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