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 29.6 25.8 27.7 29.6 1.9 6.86% 2,085,960 265,660 27.80 29.60 27.80
2 AAM 11.7 10.2 10.9 11.0 0.1 0.46% 15,320 10.70 10.95 10.70
3 ABT 35.4 30.8 33.1 34 0.9 2.72% 40 40 10 34 34 34
4 ACC 21.6 18.8 20.2 20.9 0.7 3.22% 60 50 20.20 20.85 19.70
5 ACL 8.8 7.6 8.2 8.1 -0.1 -1.22% 90 8.22 8.22 8.11
6 ADS 18.2 15.9 17 17.1 0.1 0.59% 47,540 17.30 17.35 16.90
7 AGF 7.8 6.8 7.3 7.4 0.1 1.37% 200 7.40 7.40 7.40
8 AGM 8.9 7.7 8.3 8.7 0.4 4.22% 70 8.16 8.88 8.16
9 AGR 6.0 5.2 5.6 5.9 0.3 5.19% 277,850 1,810 5.59 5.88 5.56
10 AMD 6.3 5.5 5.9 5.6 -0.4 -5.93% 6,314,750 35,000 5.90 5.98 5.49
11 ANV 16.9 14.7 15.8 16.3 0.5 3.16% 1,317,960 2,000 1,000 15.90 16.70 15.50
12 APC 76.3 66.5 71.4 71 -0.4 -0.56% 25,400 71 71.90 70.40
13 APG 6.1 5.3 5.7 5.9 0.1 2.09% 206,940 5.42 5.90 5.42
14 ASM 10.6 9.3 10.0 10.2 0.3 2.51% 2,233,370 10 10.20 9.75
15 ASP 8.3 7.2 7.8 7.8 0 0% 8,300 7.79 7.79 7.40
16 AST 71.7 62.5 67.1 67.9 0.8 1.19% 122,540 28,000 69 69 67.30
17 ATG 2.9 2.5 2.7 2.8 0.1 3% 11,760 2.80 2.80 2.62
18 BBC 92 80 86 85.9 -0.1 -0.12% 20 85.90 85.90 85.90
19 BCE 6.3 5.5 5.9 6.0 0.1 1.36% 6,050 5.71 5.98 5.71
20 BCG 6.4 5.6 6.0 6 0.0 0.17% 1,162,650 2,100,000 2,100,000 6.06 6.06 5.95
21 BCI 43.9 38.2 41 41.6 0.6 1.46% 32,490 28,080 41 41.60 40.90
22 BFC 33.7 29.3 31.5 31.7 0.2 0.64% 158,730 141,960 31.80 31.80 31.35
23 BHN 158.6 138 148.3 149.5 1.2 0.81% 4,340 350 158 158 146
24 BIC 42.9 37.3 40.1 40 -0.1 -0.25% 23,970 17,510 21,140 37.50 40 37.30
25 BID 37.0 32.2 34.6 35.4 0.9 2.46% 2,458,380 669,960 1,087,070 36.40 36.50 35
26 BMC 15.4 13.4 14.4 15.4 1 6.97% 16,130 800 14 15.35 14
27 BMI 35.0 30.5 32.7 32 -0.7 -2.14% 217,060 192,160 139,330 33.45 33.45 32
28 BMP 90.9 79.1 85 90.9 5.9 6.94% 1,374,880 28,920 149,120 90.90 90.90 89.20
29 BRC 11.4 10.0 10.7 10.7 0 0% 0 10.70 10.70 10.70
30 BSI 17.7 15.4 16.5 15.4 -1.2 -6.97% 218,470 15.35 15.35 15.35
31 BTP 12.6 11 11.8 11.8 0 0% 110 100 11.50 11.80 11.50
32 BTT 40.6 35.3 37.9 40 2.1 5.54% 1,040 38 40.45 35.25
33 BVH 78.6 68.4 73.5 75 1.5 2.04% 263,970 113,980 69,460 74.90 76.50 74.50
34 BWE 29.4 25.6 27.5 27.3 -0.2 -0.73% 222,840 27.95 27.95 27.10
35 C32 37.8 32.9 35.3 35.8 0.5 1.42% 35,720 30 35.90 35.90 35.45
36 C47 12.7 11.1 11.9 12.7 0.8 6.72% 165,360 102,300 11.90 12.70 11.80
37 CAV 55.7 48.5 52.1 52.1 0 0% 42,960 210 26,430 53.50 53.50 52.10
38 CCI 16.1 14.0 15 15 0 0% 0 15 15 15
39 CCL 4.3 3.7 4 4 0 0% 53,290 3.97 4.10 3.97
40 CDC 18.4 16 17.2 17.6 0.4 2.33% 50 17.60 17.60 17.60
41 CEE 22.2 19.3 20.8 21 0.3 1.20% 20,150 21.25 21.25 20.90
42 CHP 27.8 24.2 26 26.2 0.2 0.58% 86,330 19,750 26.05 26.20 26.05
43 CIG 2.5 2.2 2.4 2.5 0.1 5.93% 260 2.52 2.52 2.50
44 CII 36.5 31.8 34.1 34.7 0.6 1.61% 529,990 68,690 172,280 35 35.20 34.40
45 CLC 34.7 30.2 32.5 32 -0.5 -1.39% 11,250 60 6,440 32.45 32.45 31
46 CLG 4.5 3.9 4.2 4.3 0.1 2.39% 800 4.28 4.28 4.21
47 CLL 29.7 25.9 27.8 27.5 -0.3 -1.08% 200 27.50 27.50 27.50
48 CLW 18.9 16.5 17.7 17.7 0 0% 0 17.65 17.65 17.65
49 CMG 29.4 25.6 27.5 28 0.5 1.82% 66,770 3,000 3,500 27.60 28.50 27.45
50 CMT 10.9 9.5 10.2 10.4 0.2 1.96% 120 110 9.80 10.40 9.80
51 CMV 24.6 21.4 23 23 0 0% 0 23 23 23
52 CMX 4.7 4.1 4.4 4.2 -0.2 -3.65% 4,220 4.38 4.53 4.10
53 CNG 31 27 29 30.4 1.4 4.83% 11,970 40 3,300 30.50 30.50 29
54 COM 60.9 53.1 57 57 0 0% 0 57 57 57
55 CSM 15.8 13.8 14.8 14.8 0 0% 53,980 15.10 15.10 14.80
56 CSV 42.2 36.7 39.4 39.9 0.5 1.27% 52,730 28,970 39.40 39.90 38.50
57 CTD 200.7 174.5 187.6 189.3 1.7 0.91% 76,230 6,750 19,860 190.90 191 188
58 CTF 20.3 17.7 19 18.5 -0.5 -2.63% 880 180 19 19 18.50
59 CTG 28 24.4 26.2 27.2 1 3.82% 4,107,030 5,900 113,210 27 27.20 26.60
60 CTI 34.8 30.3 32.6 32.8 0.3 0.77% 119,690 32.60 32.80 32.55
61 CTS 14.1 12.3 13.2 13 -0.2 -1.52% 373,850 5,850 13.15 13.30 13
62 CVT 47.6 41.4 44.5 45.4 0.9 2.02% 159,560 8,780 20,620 44.20 45.60 44.20
63 D2D 74.4 64.8 69.6 71 1.4 2.01% 14,490 68 71 68
64 DAG 8.8 7.7 8.3 8.4 0.2 1.94% 143,620 8.40 8.41 8.20
65 DAH 5.1 4.4 4.8 4.5 -0.3 -5.66% 103,670 1,300 4.77 4.79 4.50
66 DAT 24.8 21.6 23.2 23.2 0 0% 0 23.20 23.20 23.20
67 DBD 56.3 41.7 49 50.5 1.5 3.06% 15,017 8,000 49.40 51.90 49.40
68 DCL 22.0 19.2 20.6 21.4 0.9 4.14% 27,470 600 21.10 21.40 20.55
69 DCM 13.3 11.6 12.4 12.6 0.2 1.61% 465,450 12.60 12.70 12.50
70 DGW 23.4 20.4 21.9 22 0.1 0.46% 269,480 1,700 91,690 21.90 22 21.60
71 DHA 31.9 27.8 29.8 30.7 0.9 3.02% 12,460 10 1,300 31.40 31.40 29.80
72 DHC 44.1 38.4 41.2 41.5 0.3 0.73% 32,510 210 41.90 41.90 39.90
73 DHG 105.1 91.5 98.3 103 4.7 4.78% 189,680 820 20,340 98.70 103 98.40
74 DHM 3.4 2.9 3.1 3.1 -0.1 -1.59% 75,170 3.32 3.32 2.95
75 DIC 6.4 5.6 6 6 0 0% 117,490 6.05 6.10 6
76 DIG 24.2 21.1 22.6 23.8 1.2 5.09% 2,412,670 335,000 285,600 500,500 23 23.90 22.60
77 DLG 3.5 3.1 3.3 3.5 0.2 5.50% 487,320 5,000 4,200 3.27 3.45 3.27
78 DMC 103.6 90.2 96.9 100 3.1 3.20% 480 98 100 98
79 DPG 46.8 34.6 42 43.5 1.5 3.57% 111,075 45 46 43
80 DPM 23.5 20.5 22.0 21.7 -0.3 -1.14% 703,930 4,160 112,500 22.15 22.15 21.65
81 DPR 42.8 37.2 40 40.8 0.8 2% 10,270 330 39.90 41 39.90
82 DQC 35.3 30.7 33 33.5 0.5 1.52% 9,210 30 32.75 34.50 32.75
83 DRC 28.7 25.0 26.8 26.8 0 0% 82,530 6,000 5,120 26.90 26.90 26.20
84 DRH 16.9 14.7 15.8 16.9 1.1 6.96% 79,470 15.70 16.90 15.60
85 DRL 55.3 48.1 51.7 51.8 0.1 0.19% 300 51.80 51.80 51.80
86 DSN 62.1 54.1 58.1 59.5 1.4 2.41% 1,080 60 60 58.10
87 DTA 10.2 8.8 9.5 9.3 -0.2 -2.11% 16,500 9.20 9.30 9.15
88 DTL 52.1 45.3 48.7 50.5 1.8 3.70% 1,600 48.50 50.50 48.50
89 DTT 10.5 9.1 9.8 10 0.2 2.35% 10 10 10 10
90 DVP 67.3 58.5 62.9 62.9 0 0% 1,640 1,550 60 62.90 60
91 DXG 32.1 27.9 30 30.6 0.6 2% 2,275,020 532,500 497,910 30.90 31.10 30.40
92 DXV 4.9 4.3 4.6 4.6 0 0% 0 4.58 4.58 4.58
93 E1VFVN30 18.2 15.8 17 17.3 0.3 1.94% 178,320 88,440 10,500 17.10 17.33 17.10
94 EIB 16.1 14.0 15 16 1 6.67% 575,930 10 50 15 16 14.90
95 ELC 14.6 12.7 13.7 13.7 0.1 0.37% 123,470 2,000 81,180 13.65 13.90 13.30
96 EMC 12.9 11.3 12.1 12.9 0.8 6.61% 90 11.50 12.90 11.50
97 EVE 18.2 15.9 17 17.2 0.2 1.18% 31,390 1,780 17.60 17.60 17
98 EVG 5.6 4.8 5.2 5.2 0.0 0.19% 17,660 5.22 5.22 5.19
99 FCM 6.0 5.2 5.6 5.6 -0.0 -0.36% 86,690 11,530 5.60 5.60 5.52
100 FCN 22.1 19.3 20.7 21.1 0.4 1.69% 228,720 12,630 21 21.30 21
101 FDC 20.3 17.7 19 19.7 0.7 3.68% 50 10 19.80 19.80 17.70
102 FIT 7.3 6.4 6.9 6.8 -0.1 -1.17% 1,287,520 40,000 6.89 6.96 6.77
103 FLC 6 5.2 5.6 5.8 0.2 3.39% 4,493,740 31,230 100,960 5.79 5.84 5.75
104 FMC 27.8 24.2 26 26 0 0% 137,540 4,000 26.15 26.30 26
105 FPT 61 53.2 57.1 59 1.9 3.33% 1,448,350 26,580 26,580 13,560 58.20 59.30 57.80
106 FTM 13.3 11.6 12.4 12.5 0.1 0.81% 717,530 12.40 12.50 12.40
107 FTS 14.7 12.8 13.8 14.6 0.8 5.82% 20,250 440 13.85 14.70 13.60
108 FUCTVGF1 14.9 13 14.0 14.0 0 0% 0 13.95 13.95 13.95
109 FUCVREIT 14.2 12.4 13.3 12.4 -0.9 -6.77% 1,260 12.40 12.40 12.40
110 FUESSV50 14.4 12.5 13.5 13.9 0.5 3.35% 121,910 580 13.60 13.90 13.41
111 GAS 110.7 96.3 103.5 108 4.5 4.35% 541,220 240,720 278,220 105.30 109 105.30
112 GDT 52.3 45.5 48.9 51.5 2.6 5.32% 7,300 7,270 920 48.90 52.20 48.90
113 GEX 32.6 28.4 30.5 31 0.5 1.64% 343,770 2,800 30.60 31.50 30.50
114 GIL 40.8 35.5 38.1 38.6 0.5 1.31% 115,550 300 38.10 38.60 37.85
115 GMC 28.2 24.6 26.4 27 0.6 2.27% 410 350 26.40 28 24.75
116 GMD 42.7 37.2 40.0 41 1.1 2.63% 637,240 345,000 1,000 40 41.60 40
117 GSP 14.7 12.8 13.8 13.8 0.1 0.36% 7,550 1,590 13.90 13.95 13.30
118 GTA 16.7 14.6 15.6 15.6 0 0% 1,620 1,220 15.90 16.50 15.50
119 GTN 13.9 12.1 13.0 12.9 -0.1 -0.39% 135,800 183,000 1,940 37,210 12.95 13.05 12.90
120 HAG 6.6 5.7 6.2 6.5 0.4 5.69% 9,810,120 36,000 6,300 45,230 6.30 6.50 6.14
121 HAH 17.3 15.1 16.2 16.6 0.4 2.47% 78,910 360 21,720 16.20 17 16.20
122 HAI 5.2 4.5 4.9 4.9 0.1 1.23% 1,300,990 4.92 5 4.90
123 HAP 4.1 3.6 3.9 3.9 0 0% 3,230 3.80 3.89 3.80
124 HAR 10.3 9.0 9.7 10 0.4 3.63% 553,120 10 10 9.60
125 HAS 10.3 9.0 9.6 9.6 -0.0 -0.31% 8,080 1,080 1,500 9.76 10 9.31
126 HAX 41.7 36.3 39 38.9 -0.1 -0.26% 28,150 2,750 39 39.50 38
127 HBC 40.7 35.4 38 38.8 0.8 1.97% 1,322,090 306,700 265,290 38 38.90 38
128 HCD 9.0 7.9 8.5 8.5 0 0% 174,140 30,000 145,580 8.30 8.45 8.20
129 HCM 88.3 76.9 82.6 79.8 -2.8 -3.39% 299,780 21,650 58,680 82.60 83.20 78
130 HDB 49.8 43.3 46.5 46.6 0.1 0.22% 5,066,980 197,860 463,440 3,488,390 46.95 46.95 45.50
131 HDC 15.4 13.4 14.4 14.6 0.2 1.39% 353,340 158,490 14.70 14.80 14.40
132 HDG 45.3 39.4 42.3 43 0.7 1.65% 416,580 400,780 42.30 44 42.30
133 HHS 4.6 4.0 4.3 4.3 -0.1 -1.62% 1,616,390 1,257,160 4.26 4.40 4.20
134 HID 3.9 3.4 3.6 3.8 0.2 5.26% 93,960 18,600 3.61 3.84 3.60
135 HII 27.2 23.7 25.5 27.2 1.8 6.88% 176,400 26 27.20 25.90
136 HLG 10.7 9.3 10 10 0 0% 520 510 510 10 10 9.70
137 HMC 16.0 14.0 15.0 14.9 -0.1 -0.33% 7,620 100 15.25 15.25 14.90
138 HNG 6.7 5.8 6.2 6.4 0.2 2.57% 4,876,160 1,080,660 10,120 6.30 6.45 6.20
139 HOT 14.9 13 14.0 13 -1.0 -6.81% 10 13 13 13
140 HPG 62.9 54.7 58.8 60.6 1.8 3.06% 5,281,840 20,000 316,520 3,063,770 59 61.10 59
141 HQC 2.4 2.1 2.3 2.4 0.1 4.85% 3,009,980 2.31 2.39 2.26
142 HRC 32.1 27.9 30 30 0 0% 162,500 32 32 27.90
143 HSG 24.6 21.4 23 23.7 0.7 3.04% 1,833,090 317,500 680,380 23.45 23.90 23.35
144 HT1 15.5 13.5 14.5 15.1 0.6 3.79% 73,370 14.50 15.10 14.50
145 HTI 17.1 14.9 16 16.1 0.1 0.63% 24,620 21,000 920 16.15 16.20 16
146 HTL 34.4 29.9 32.2 30.1 -2.1 -6.38% 60 33 33.50 30.10
147 HTT 3.2 2.8 3.0 3.1 0.0 0.66% 64,350 3.10 3.10 3
148 HTV 18.2 15.9 17 17.4 0.4 2.35% 320 300 16.40 17.50 16.40
149 HU1 9.5 8.3 8.9 9.5 0.6 6.84% 20 9.53 9.53 9.53
150 HU3 10 8.7 9.4 9.9 0.5 5.32% 3,740 9.50 9.89 9.50
151 HVG 5.4 4.7 5.0 5.4 0.3 6.56% 495,910 15,610 5 5.38 5
152 HVX 4.3 3.7 4.0 3.7 -0.3 -6.53% 30 3.72 3.72 3.72
153 IBC 28.2 24.6 26.4 26.7 0.3 1.14% 180,730 26.30 26.70 26.25
154 ICF 2.1 1.8 1.9 1.9 -0.0 -1.55% 1,330 30 1.80 1.90 1.80
155 IDI 13.2 11.5 12.3 12.9 0.6 4.88% 4,204,430 12.30 13 12.30
156 IJC 9.4 8.2 8.8 8.8 0.0 0.11% 323,030 130,300 8.71 8.90 8.70
157 IMP 66.9 58.3 62.6 63 0.4 0.64% 14,050 62.60 63 62.60
158 ITA 3.3 2.9 3.1 3.2 0.1 2.26% 1,583,990 55,000 3.15 3.18 3.11
159 ITC 15.4 13.4 14.4 14.2 -0.2 -1.39% 360 14.20 14.20 14.20
160 ITD 13.2 11.5 12.4 12 -0.4 -2.83% 1,400 12.35 13 12
161 JVC 5.3 4.6 5.0 5.1 0.2 3.03% 900,310 116,880 5.10 5.21 5
162 KAC 19.2 16.7 17.9 16.7 -1.3 -6.98% 20 18.50 18.50 16.65
163 KBC 13.4 11.7 12.5 12.8 0.3 2% 1,830,710 82,400 650,660 12.65 12.90 12.55
164 KDC 44.9 39.1 42 42 0 0% 222,240 86,120 132,220 42 42 41
165 KDH 33.6 29.3 31.4 31.4 0 0% 98,880 42,180 31.40 31.50 31.20
166 KHP 10.6 9.3 10.0 10.2 0.2 2.01% 9,080 40 9.95 10.20 9.95
167 KMR 4.3 3.8 4.1 4.1 0.0 0.25% 35,120 4.14 4.14 3.90
168 KPF 38.5 33.5 36 38.4 2.4 6.67% 1,120 36.20 38.40 35.50
169 KSA 0 0 0.9 0.9 -0.0 -1.16% 3,036,790 0.80 0.91 0.80
170 KSB 41.4 36.0 38.7 39.7 1.1 2.72% 88,400 510 890 38.65 39.70 38.65
171 KSH 2.1 1.9 2.0 1.9 -0.1 -2.51% 259,710 218,240 1.96 1.96 1.93
172 L10 18.0 15.7 16.8 16 -0.8 -4.76% 1,000 16 16 16
173 LAF 11.1 9.7 10.4 10 -0.4 -3.85% 8,950 11 11.10 10
174 LBM 35.3 30.7 33 32.9 -0.2 -0.45% 5,860 90 33.85 33.85 31
175 LCG 10.8 9.4 10.1 10.2 0.1 0.50% 273,390 225,280 10 10.15 9.92
176 LCM 1.0 0.9 1.0 1 0.1 5.26% 152,590 0.95 1 0.93
177 LDG 24.4 21.3 22.8 23.2 0.4 1.75% 717,200 16,600 23.30 23.30 22.65
178 LEC 20.7 18.0 19.3 19.5 0.2 1.04% 2,640 19.20 19.50 18.30
179 LGC 22.1 19.3 20.7 20.7 0 0% 0 20.70 20.70 20.70
180 LGL 12.3 10.7 11.5 11.6 0.1 0.87% 55,370 11.50 11.70 11.40
181 LHG 20 17.4 18.7 18.9 0.2 1.07% 45,100 2,700 18.70 19.50 18.70
182 LIX 52.3 45.5 48.9 49.9 1 2.04% 14,990 9,520 2,250 48.90 51.90 48.90
183 LM8 24.6 21.4 23 23.5 0.5 2.17% 12,320 23 24.60 21.70
184 LSS 11.4 10.0 10.7 10.8 0.1 0.93% 16,630 10.95 10.95 10.70
185 MBB 33.1 28.8 30.9 31.5 0.6 1.94% 5,007,700 2,165,000 1,065,000 1,096,400 31.20 31.90 31.20
186 MCG 4.2 3.7 4.0 4.1 0.1 3.54% 13,930 4.22 4.22 4.09
187 MCP 31 27 29 29 0 0% 0 29 29 29
188 MDG 14.1 12.3 13.2 13.8 0.7 4.94% 110 13 13.80 13
189 MHC 6.2 5.4 5.8 6.1 0.3 5.72% 25,990 5.95 6.10 5.77
190 MSN 90.9 79.1 85 85.6 0.6 0.71% 485,920 271,960 256,700 85 87 85
191 MWG 121.8 106 113.9 120 6.1 5.36% 192,920 1,000 114 120.50 114
192 NAF 19.3 16.8 18 18 0 0% 48,470 18 18.20 17.90
193 NAV 5.9 5.1 5.5 5.5 0 0% 4,540 500 5.60 5.60 5.50
194 NBB 26.8 23.3 25 25.4 0.4 1.60% 34,180 23,710 500 24.95 25.40 24
195 NCT 109.7 95.5 102.6 105 2.4 2.34% 21,630 8,370 9,310 106 106 102.80
196 NKG 38.3 33.3 35.8 35.8 0 0% 316,590 28,410 58,030 35.90 36 35.50
197 NLG 35.3 30.7 33 33.3 0.3 0.91% 101,280 28,300 320 34 34 33.10
198 NNC 54.7 47.7 51.2 51 -0.2 -0.39% 14,920 8,230 850 51.40 51.40 50.50
199 NSC 117.7 102.3 110 109.9 -0.1 -0.09% 680 100 105.10 109.90 105
200 NT2 33.2 28.9 31 32 1 3.23% 111,540 1,680 72,550 31.90 32.50 31
201 NTL 10 8.7 9.4 9.4 -0.0 -0.32% 219,430 10,000 9.30 9.39 9.20
202 NVL 84.5 73.5 79 80 1 1.27% 2,508,250 1,850,470 790 64,680 78.50 80 78.50
203 NVT 3.7 3.3 3.5 3.7 0.2 6.86% 56,200 3.50 3.74 3.40
204 OGC 2.1 1.9 2.0 2.1 0.1 6.57% 2,591,610 2 2.11 1.94
205 OPC 63.1 54.9 59 57.3 -1.7 -2.88% 6,950 6,950 57.50 58 57.30
206 PAC 42.8 37.2 40 41.3 1.3 3.25% 10,620 500 300 40 41.30 40
207 PAN 54.5 47.5 51 51 0 0% 145,790 80,300 51.90 51.90 50.60
208 PC1 37.5 32.6 35 34.9 -0.1 -0.29% 92,430 5,000 71,820 35 35 34.50
209 PDN 92.7 80.7 86.7 88 1.3 1.50% 10 10 88 88 88
210 PDR 39.5 34.4 36.9 37 0.1 0.27% 1,140,610 36.70 37 36.60
211 PET 11.2 9.8 10.5 10.8 0.3 2.86% 70,000 11,690 10.50 10.80 10.40
212 PGC 18.0 15.7 16.8 16.9 0.1 0.60% 1,490 40 17 17 16.50
213 PGD 43.9 38.2 41 40 -1 -2.44% 3,120 38.15 40.95 38.15
214 PGI 20.3 17.7 19 19.4 0.4 2.11% 8,660 50 19.40 19.45 19.30
215 PHC 18 14.8 16.4 16.8 0.4 2.44% 246,700 16.50 16.90 16.50
216 PHR 48.7 42.4 45.5 47.1 1.6 3.52% 102,150 1,170 500 44.20 47.50 44.20
217 PIT 7.3 6.4 6.8 6.7 -0.1 -2.05% 1,010 1,000 7 7 6.70
218 PJT 14.8 12.9 13.8 13.8 0 0% 9,570 200 12.95 13.85 12.95
219 PLP 21.0 18.3 19.6 21.0 1.4 6.89% 55,080 11,220 2,800 20 20.95 19.50
220 PLX 83.3 72.5 77.9 78.2 0.3 0.39% 546,150 8,600 53,400 79 79.30 78
221 PME 87.7 76.3 82 82 0 0% 7,330 82 83 82
222 PMG 22 19.2 20.6 20.8 0.2 0.97% 28,340 1,000 20.55 20.80 20.55
223 PNC 24.6 21.4 23 23 0 0% 4,670 22.10 23 22.10
224 PNJ 165.8 144.2 155 159.5 4.5 2.90% 165,670 159.80 160 157
225 POM 19.9 17.3 18.6 18.8 0.2 1.08% 55,730 18.85 19 18.50
226 PPC 20.2 17.6 18.9 19.7 0.8 3.97% 53,540 3,600 14,610 19.30 19.70 19.30
227 PPI 1.7 1.5 1.6 1.5 -0.1 -3.18% 475,760 1.50 1.54 1.48
228 PTB 136.9 119.1 128 129.9 1.9 1.48% 41,270 330 2,260 128 131 128
229 PTC 6.3 5.5 5.9 5.6 -0.2 -4.08% 15,300 5.51 5.98 5.50
230 PTL 4.1 3.5 3.8 4 0.2 5.26% 19,020 2,000 3.62 4 3.62
231 PVD 22.7 19.8 21.3 21.5 0.3 1.18% 2,077,870 86,320 83,440 21.40 22.20 21.40
232 PVT 19.4 16.9 18.1 18.3 0.2 0.83% 260,290 59,750 99,270 17.90 18.30 17.80
233 PXI 2.6 2.3 2.4 2.4 0 0% 20,020 19,000 2.42 2.44 2.30
234 PXS 7.9 6.8 7.3 7.8 0.4 5.99% 140,010 1,800 7.79 7.80 7.60
235 PXT 4.3 3.7 4 4 0 0% 14,840 4.10 4.10 3.95
236 QBS 5.8 5.0 5.4 5.8 0.4 6.85% 45,180 5.70 5.77 5.11
237 QCG 13.4 11.7 12.5 13.1 0.6 4.80% 845,720 12.60 13.10 12.50
238 RAL 147.6 128.4 138 138 0 0% 17,520 420 11,620 138 138 134.20
239 RDP 21.9 19.1 20.5 21.5 1 4.88% 27,280 49,380 2,000 20 21.50 19.80
240 REE 41.2 35.9 38.5 39.7 1.2 3.12% 722,310 400 230 39.10 39.75 38.70
241 RIC 8.2 7.2 7.7 7.7 0 0% 110 7.69 7.69 7.69
242 ROS 160.5 139.5 150 149.2 -0.8 -0.53% 677,990 100 32,830 145 152.10 143.30
243 S4A 26.8 23.3 25 25.5 0.5 2% 200 25.50 25.50 25.50
244 SAB 249.3 216.7 233 233.9 0.9 0.39% 20,870 3,480 3,730 234 237 233
245 SAM 7.8 6.8 7.3 7.5 0.2 2.88% 1,008,640 780,000 741,700 7.35 7.50 7.29
246 SAV 10.6 9.2 9.9 10.0 0.1 0.91% 810 10 10 9.99
247 SBA 17.5 15.3 16.4 16.3 -0.1 -0.31% 5,110 16.20 16.30 16.10
248 SBT 19.2 16.7 17.9 17.9 -0.1 -0.28% 3,709,030 11,440 235,720 17.80 18.40 17.50
249 SBV 35.1 30.6 32.8 33.8 1 3.05% 6,920 6,710 33.50 33.80 33.50
250 SC5 26.2 22.8 24.5 22.8 -1.7 -6.94% 210 25 25 22.80
251 SCD 30.2 26.3 28.2 30 1.8 6.38% 3,000 1,000 29 30 28.50
252 SCR 12.2 10.7 11.4 11.5 0.1 0.88% 3,724,700 127,510 11.50 11.65 11.30
253 SCS 172.1 127.3 152 154.9 2.9 1.91% 7,910 410 1,600 150 155 150
254 SFC 26.9 23.4 25.2 25.2 0 0% 0 25.15 25.15 25.15
255 SFG 13.9 12.1 13 13.1 0.1 0.38% 71,490 69,400 12.90 13.05 12.90
256 SFI 32.5 28.3 30.4 30 -0.4 -1.32% 690 190 30.45 31 30
257 SGN 165.8 122.6 145 150 5 3.45% 200 200 137.10 150 137.10
258 SGR 33.0 28.7 30.8 30.2 -0.6 -1.95% 2,060 29 30.20 29
259 SGT 7.0 6.1 6.5 6.9 0.4 5.69% 1,440 6.88 6.88 6.50
260 SHA 8.0 7.0 7.5 7.5 0 0% 97,660 7.48 7.50 7.30
261 SHI 7 6.1 6.6 6.7 0.1 1.83% 163,440 39,560 6.71 6.71 6.50
262 SHP 25.1 21.9 23.5 23.7 0.2 0.64% 1,300 23.65 23.65 23.65
263 SII 20.8 18.1 19.5 20 0.6 2.83% 200 19.45 20 19.45
264 SJD 24.9 21.7 23.3 23.6 0.3 1.29% 36,020 30 16,000 23.30 23.70 23.30
265 SJF 16.5 14.4 15.4 15.5 0.1 0.65% 146,500 15.40 15.55 15.35
266 SJS 33.5 29.2 31.3 31.6 0.3 0.96% 78,980 500 31.30 31.60 30.80
267 SKG 28.6 24.9 26.7 26.5 -0.2 -0.75% 55,010 10 26.90 27.10 26.50
268 SMA 13.6 11.9 13.4 13.6 0.2 1.12% 10 13.55 13.55 13.55
269 SMB 36.6 27.2 32 32.1 0.1 0.31% 13,470 32.90 32.90 31.90
270 SMC 29.4 25.6 27.5 28 0.6 2% 9,030 4,860 27.45 28.30 27.45
271 SPM 16.5 14.4 15.4 15.4 0 0% 0 15.40 15.40 15.40
272 SRC 16.4 14.3 15.3 15.1 -0.2 -1.31% 272,240 210,000 500 15.30 15.60 15
273 SRF 19.3 16.8 18 18.5 0.5 2.78% 126,680 18.90 18.90 18.10
274 SSC 69.5 60.5 65 68.4 3.4 5.23% 110 66.10 68.40 66.10
275 SSI 36.0 31.3 33.6 34.2 0.6 1.64% 3,788,310 446,080 204,070 33.80 34.50 33.80
276 ST8 19.3 16.8 18 18.4 0.4 2.22% 170 18 18.40 18
277 STB 17 14.8 15.9 15.9 0 0% 10,209,140 100,000 95,190 231,350 16 16.10 15.85
278 STG 20.5 17.9 19.2 19.3 0.1 0.52% 50,490 27,500 19.50 19.50 18.80
279 STK 18.8 16.4 17.6 18.3 0.7 3.98% 3,110 700 17.60 18.30 17.60
280 SVC 53.3 46.5 49.9 49.9 0 0% 13,160 9,000 49.90 49.90 48.50
281 SVI 46 40 43 43 0 0% 0 43 43 43
282 SVT 6.2 5.4 5.8 5.4 -0.4 -6.76% 220 6.17 6.17 5.38
283 SZL 39.4 34.3 36.8 37.9 1.1 2.99% 50 50 37.50 37.90 37.50
284 TAC 57.7 50.3 54 53.8 -0.2 -0.37% 280 100 54.50 54.80 51.60
285 TBC 26.2 22.8 24.5 24.2 -0.3 -1.22% 25,000 24.10 24.20 24.10
286 TCD 18.3 16.0 17.1 17.2 0.1 0.58% 41,650 25,320 17.50 17.50 16.50
287 TCH 23 20 21.5 21.7 0.2 0.93% 1,122,180 21.90 22 21.60
288 TCL 30.5 26.6 28.5 28.5 0 0% 0 28.50 28.50 28.50
289 TCM 26.8 23.3 25 25.6 0.6 2.40% 259,170 25.50 25.60 25
290 TCO 14.2 12.4 13.3 12.5 -0.8 -6.02% 5,000 12.50 12.50 12.50
291 TCR 3.4 2.9 3.2 3 -0.2 -5.06% 27,870 2,000 23,610 3.15 3.15 3
292 TCT 66.8 58.2 62.5 64 1.5 2.40% 3,420 1,090 62.50 64 62
293 TDC 8.3 7.2 7.7 7.9 0.2 2.59% 55,930 7.90 8 7.80
294 TDG 11.7 10.2 11.0 11.4 0.4 3.65% 236,420 10,000 11 11.40 11
295 TDH 15.3 13.3 14.3 14.6 0.3 2.10% 230,420 5,310 14.50 14.65 14.40
296 TDW 27.1 23.6 25.4 23.6 -1.8 -6.90% 340 10 23.60 23.60 23.60
297 TEG 8.6 7.2 7.9 8.2 0.3 3.80% 51,911 7 7.60 8.20 7.60
298 THG 43.3 37.7 40.5 41 0.5 1.23% 8,090 1,900 42.90 42.90 40.55
299 THI 40.7 35.4 38 39 1 2.63% 960 39 39 38.50
300 TIE 10.7 9.3 10 10.0 -0.0 -0.10% 30 10 9.30 9.99 9.30
301 TIP 18.2 15.9 17 16.8 -0.2 -1.18% 3,230 16.80 16.80 16.70
302 TIX 36.5 31.8 34.1 31.9 -2.2 -6.45% 10 31.90 31.90 31.90
303 TLD 16.0 14.0 15.0 14.8 -0.2 -1.34% 290,890 14.85 14.90 14.75
304 TLG 106.7 92.9 99.8 101.2 1.4 1.40% 170 70 101.40 101.40 101.20
305 TLH 11.6 10.1 10.9 11 0.2 1.38% 149,810 10.95 11.10 10.90
306 TMP 36.4 31.7 34 36.3 2.3 6.76% 20,100 32.60 36.30 32.60
307 TMS 46.9 40.8 43.8 44.4 0.6 1.37% 3,660 3,450 44.40 44.50 41
308 TMT 9.3 8.1 8.7 8.5 -0.2 -2.07% 11,040 5,000 10,000 8.49 8.50 8.49
309 TNA 40 34.8 37.4 37.5 0.1 0.27% 12,170 5,330 2,000 38.50 38.90 37.30
310 TNC 14.6 12.7 13.6 13.6 0 0% 0 13.60 13.60 13.60
311 TNI 6.6 5.7 6.2 6.2 -0.0 -0.16% 186,990 6.16 6.20 5.87
312 TNT 2.6 2.3 2.4 2.5 0.1 4.96% 56,510 2.43 2.54 2.42
313 TPC 11.2 9.7 10.5 10.5 0 0% 0 10.45 10.45 10.45
314 TRA 123 107 115 116 1 0.87% 20 10 116 116 116
315 TRC 31 27 29 29 0 0% 13,480 28.20 29.25 28.20
316 TS4 8.5 7.4 8.0 8 0.1 0.63% 169,300 7.50 8 7.40
317 TSC 2.5 2.2 2.3 2.4 0.1 3.90% 197,990 1,000 2.33 2.41 2.33
318 TTB 12.1 9.9 11 11 0 0% 303,800 11.10 11.20 10.90
319 TTF 7.5 6.5 7 7.1 0.1 0.71% 489,650 8,000 7.39 7.39 6.90
320 TVB 25.5 18.9 22.4 23.9 1.5 6.70% 101,100 22.20 24.30 22.20
321 TVS 13.1 11.4 12.2 12.6 0.4 3.28% 61,680 59,060 10,000 12.40 12.60 12.30
322 TVT 22.9 20.0 21.4 21.4 0 0% 1,070 21.20 21.40 21.20
323 TYA 12.3 10.7 11.5 11.2 -0.4 -3.04% 11,930 4,010 11.30 11.30 11
324 UDC 3.7 3.3 3.5 3.6 0.1 3.14% 12,660 3.50 3.67 3.50
325 UIC 31.1 27.1 29.1 29.4 0.3 1.03% 2,560 240 29.60 29.60 28.95
326 VAF 9.8 8.6 9.2 9.2 0 0% 20 9.20 9.20 9.20
327 VCB 67.9 59.1 63.5 64 0.5 0.79% 1,527,780 73,380 559,160 64.30 64.90 63.60
328 VCF 203.3 176.7 190 190 0 0% 990 500 185 190.20 185
329 VCI 85.6 74.4 80 79.6 -0.4 -0.50% 61,490 20,980 41,760 80 80.20 79.50
330 VDP 37.1 32.3 34.7 34.9 0.3 0.72% 1,570 34.20 35 34.20
331 VDS 12.6 11.0 11.8 11.8 0.1 0.43% 102,440 10 11.65 11.90 11.50
332 VFG 36.9 32.1 34.5 34.9 0.4 1.16% 8,580 890 1,800 35.50 35.50 33
333 VHC 55.6 48.4 52 52.1 0.1 0.19% 57,400 2,950 11,500 51.50 53 51.50
334 VHG 0 0 0.8 0.9 0.1 6.10% 1,807,660 200 0.83 0.87 0.83
335 VIC 89.4 77.8 83.6 86.1 2.5 2.99% 1,361,140 46,000 615,310 289,590 85 87 84
336 VID 7.9 6.8 7.4 7.5 0.1 1.36% 8,520 6.90 7.47 6.85
337 VIP 8.6 7.4 8 8.2 0.2 2.50% 344,330 8.10 8.25 8.04
338 VIS 35.6 31 33.3 33.6 0.3 0.90% 35,270 33.30 33.60 33.30
339 VJC 210.6 183.2 196.9 199 2.1 1.07% 1,883,320 350,000 455,630 628,010 197 199.90 195
340 VMD 24.6 21.4 23 23.2 0.2 0.87% 2,080 2,070 2,000 23 23.40 23
341 VND 31.6 27.5 29.5 29.6 0.1 0.34% 1,012,090 37,660 29,100 29.70 30.15 29.50
342 VNE 6.8 6.0 6.4 6.6 0.2 3.12% 154,950 6.50 6.66 6.45
343 VNG 18.6 16.2 17.4 17.1 -0.3 -1.72% 228,960 100 17.20 17.20 16.60
344 VNL 19.3 16.8 18.1 19.3 1.3 6.93% 20 19.30 19.30 19.30
345 VNM 205.4 178.6 192 193.5 1.5 0.78% 541,650 190,640 452,150 192 195 192
346 VNS 14.8 12.9 13.8 14.5 0.7 5.07% 50,880 24,250 32,160 14 14.50 13.70
347 VOS 2.8 2.4 2.6 2.6 0.0 1.15% 198,840 30,000 5,000 2.54 2.65 2.50
348 VPB 59 51.4 55.2 56.5 1.3 2.36% 2,396,320 33,000 56.90 56.90 55.50
349 VPD 15.7 13.7 14.7 15.5 0.8 5.10% 13,660 15.65 15.65 14.75
350 VPG 21.8 19 20.4 20.5 0.1 0.49% 130,330 500 21 21 20
351 VPH 13.3 11.6 12.4 12.4 0 0% 103,970 12.50 12.50 12.30
352 VPI 40.7 33.3 37 37.4 0.4 1.08% 172,000 5,300 37 37.40 35.80
353 VPK 6.9 6.0 6.5 6.2 -0.3 -4.32% 1,400 1,000 6.11 6.20 6.10
354 VPS 18.8 16.4 17.6 17.6 0 0% 0 17.55 17.55 17.55
355 VRC 21.1 18.4 19.8 20.5 0.7 3.54% 443,960 19.80 20.50 19.80
356 VRE 51 44.5 47.8 48.1 0.3 0.63% 3,305,870 3,460,110 3,897,300 6,101,440 47.90 48.20 47.70
357 VSC 38.0 33.1 35.5 36.4 0.9 2.54% 158,040 32,310 61,710 36 36.95 36
358 VSH 18.1 15.8 16.9 17.1 0.2 1.18% 61,110 27,820 16.90 17.10 16.90
359 VSI 16.6 14.5 15.5 15.5 0 0% 0 15.50 15.50 15.50
360 VTB 18 15.7 16.9 18 1.2 6.82% 9,130 8,990 16.85 18 16.85
361 VTO 9.0 7.8 8.4 8.2 -0.2 -2.38% 32,930 8.40 8.40 8.15


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