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 22.0 19.2 20.6 21.0 0.4 1.95% 194,270 750,000 3,500 20.55 21.35 20.55
2 AAM 11.2 9.8 10.5 10.7 0.2 1.43% 1,400 10.50 10.65 10.50
3 ABT 40.1 34.9 37.5 37.5 0 0% 7,000 37 38 37
4 ACC 20.3 17.7 19 19.2 0.2 1.05% 2,240 900 19 19.20 18.70
5 ACL 10.7 9.3 10 10 0 0% 4,950 10 10 10
6 ADS 17.1 14.9 16 16.0 -0.1 -0.31% 14,400 15.95 16.15 15.70
7 AGF 4.7 4.1 4.4 4.4 0 0% 0 4.41 4.41 4.41
8 AGM 9.6 8.4 9 9 0 0% 3,530 900 9 9 9
9 AGR 3.7 3.3 3.5 3.5 0.0 1.14% 52,080 3.50 3.55 3.50
10 AMD 4.1 3.6 3.9 3.9 0 0% 271,020 3.85 3.86 3.81
11 ANV 28.1 24.5 26.3 26.1 -0.2 -0.76% 650,100 40,000 2,750 500 26.20 26.40 25.80
12 APC 37.1 32.3 34.7 34.1 -0.7 -1.87% 124,250 5,500 35 35.85 33.10
13 APG 5.9 5.2 5.6 5.7 0.2 3.42% 208,640 5.55 5.75 5.55
14 ASM 15.2 13.3 14.2 14.2 0 0% 2,470,490 14.10 14.30 13.85
15 ASP 7.5 6.6 7.1 7.1 0 0% 5,060 7.05 7.05 7
16 AST 70.6 61.4 66 66.9 0.9 1.36% 71,040 320 300 68 68 65.60
17 ATG 1.9 1.7 1.8 1.7 -0.1 -3.37% 41,380 1.68 1.80 1.68
18 BBC 89.8 78.2 84 84.5 0.5 0.60% 10 84.50 84.50 84.50
19 BCE 6.6 5.7 6.2 6.1 -0.0 -0.65% 890 6.19 6.19 6.02
20 BCG 6.4 5.6 6 6 0 0% 15,100 6.20 6.20 6
21 BFC 32.0 27.9 29.9 29.9 0 0% 13,780 30 30 29.80
22 BHN 118.7 103.3 111 112.5 1.5 1.35% 540 116.90 116.90 110
23 BIC 32.6 28.4 30.5 30.3 -0.2 -0.66% 12,270 1,000 720 29.05 30.30 28.40
24 BID 31.7 27.6 29.6 29.7 0.1 0.17% 1,672,030 11,330 73,900 29.60 30 29.15
25 BMC 13.9 12.1 13 13.5 0.5 3.85% 13,710 110 100 12.90 13.50 12.50
26 BMI 25.9 22.6 24.2 23.9 -0.3 -1.24% 43,210 4,020 39,210 24.05 24.60 23.85
27 BMP 63.7 55.5 59.6 61 1.4 2.35% 127,700 12,710 3,060 59.40 61 59.30
28 BRC 10.2 8.8 9.5 9.5 0 0% 200 9.50 9.50 9.50
29 BSI 14.1 12.3 13.2 13.3 0.1 0.76% 111,520 13.10 13.40 13.05
30 BTP 12.5 10.9 11.7 11.8 0.1 0.85% 5,150 11.40 11.80 11.40
31 BTT 39.1 34.0 36.5 36.5 0 0% 0 36.50 36.50 36.50
32 BVH 99.9 86.9 93.4 92.5 -0.9 -0.96% 51,520 25,050 32,050 93.30 94 91.50
33 BWE 19 16.6 17.8 18.0 0.2 0.84% 87,390 65,000 17.60 18 17.55
34 C32 32.6 28.4 30.5 31.7 1.3 4.11% 82,100 30.80 31.80 30.70
35 C47 10.3 8.9 9.6 9.6 0 0% 29,910 9.02 9.65 9
36 CAV 53.5 46.5 50 49.6 -0.4 -0.80% 4,370 50 50 49.50
37 CCI 16.0 14.0 15.0 15.0 0 0% 0 14.95 14.95 14.95
38 CCL 4.0 3.5 3.7 3.7 -0.0 -0.27% 22,550 3.75 3.75 3.67
39 CDC 18.3 16.0 17.1 16.2 -0.9 -5.26% 10 16.20 16.20 16.20
40 CEE 20.8 18.1 19.4 19.1 -0.3 -1.55% 1,710 19.05 19.10 19.05
41 CHP 27.2 23.7 25.4 25.6 0.2 0.79% 8,820 25 25.60 25
42 CIG 2.7 2.3 2.5 2.3 -0.2 -6.80% 10,030 2.50 2.50 2.33
43 CII 30.4 26.5 28.4 27.4 -1 -3.52% 741,730 139,010 304,740 27.90 28.50 27.40
44 CLC 32.8 28.6 30.7 30.5 -0.2 -0.65% 2,740 10 2,730 31.90 31.90 30.50
45 CLG 3.5 3.1 3.3 3.3 0 0% 70 3.44 3.45 3.30
46 CLL 31 27 29 29 0 0% 0 29 29 29
47 CLW 18.2 15.9 17 16.1 -1.0 -5.59% 10 10 16.05 16.05 16.05
48 CMG 22.7 19.8 21.2 22.3 1.1 5.19% 51,160 2,000 20.90 22.30 20.40
49 CMT 10.9 9.5 10.2 10.2 0 0% 0 10.20 10.20 10.20
50 CMV 24.6 21.4 23 23 0 0% 0 23 23 23
51 CMX 4.9 4.3 4.6 4.6 0.0 0.22% 21,320 4.85 4.87 4.56
52 CNG 30.0 26.1 28 28 0 0% 600 250 27.90 28 27.90
53 COM 58.8 51.2 55 58 3 5.45% 10 58 58 58
54 CSM 15.8 13.8 14.8 15.1 0.3 2.03% 126,720 15 15.80 14.75
55 CSV 35.5 30.9 33.2 33.3 0.1 0.15% 30,900 100 4,670 33.35 33.35 33
56 CTD 167.6 145.8 156.7 161 4.3 2.74% 348,310 143,420 120 159 161 157.10
57 CTF 21.4 18.6 20 20 0 0% 100 21.30 21.30 20
58 CTG 29.3 25.5 27.4 27.5 0.1 0.18% 2,888,490 1,020 135,000 27.40 27.75 27.05
59 CTI 31.1 27.1 29.1 29 -0.1 -0.34% 171,220 93,000 28.90 29.50 28
60 CTS 12.6 11.0 11.8 12 0.3 2.13% 55,140 11.80 12.10 11.80
61 CVT 33.6 29.3 31.4 32.5 1.1 3.34% 448,150 64,500 6,850 31.40 32.45 31.40
62 D2D 73.5 63.9 68.7 68.6 -0.1 -0.15% 36,800 100 69.60 69.60 67
63 DAG 9.5 8.3 8.9 9.0 0.1 1.24% 322,130 8.72 9 8.70
64 DAH 5.6 4.9 5.3 5.3 0.0 0.76% 314,970 5.23 5.30 5.18
65 DAT 16.4 14.3 15.3 16.4 1.1 6.86% 20 14.25 16.35 14.25
66 DBD 56.9 42.1 49.5 49.5 0 0% 0 0 0 0
67 DCL 17.3 15.1 16.2 16.3 0.1 0.31% 1,620 16.60 16.60 15.75
68 DCM 11.8 10.3 11.1 11.5 0.4 3.62% 290,510 11.05 11.55 11.05
69 DGW 31 27 29 29 0 0% 141,130 7,200 29 29.10 28.60
70 DHA 30.3 26.4 28.3 28.7 0.4 1.41% 14,420 600 28.50 28.80 28.50
71 DHC 46 40 43 43.4 0.4 0.93% 17,480 50 42 43.40 41.90
72 DHG 111.9 97.3 104.6 105 0.4 0.38% 70,400 80,000 115,660 97,000 105 105 102.50
73 DHM 3.0 2.6 2.8 2.8 -0.0 -0.36% 21,430 2.69 2.77 2.68
74 DIC 5.9 5.1 5.5 5.6 0.1 1.82% 25,800 5.40 5.60 5.30
75 DIG 20.3 17.7 19.0 19.1 0.1 0.53% 300,690 19,220 13,000 18.95 19.40 18.95
76 DLG 3.1 2.7 2.9 2.9 0 0% 298,750 10,000 2.84 2.90 2.84
77 DMC 101.6 88.4 95 94 -1 -1.05% 60 94 94 90
78 DPG 55.6 48.4 52 52.5 0.5 0.96% 70,480 52 52.50 51.20
79 DPM 19.7 17.2 18.5 18.5 0 0% 370,620 115,850 22,950 18.30 18.60 18.20
80 DPR 43.4 37.8 40.6 40.7 0.1 0.12% 9,810 40.65 40.70 40.20
81 DQC 35.3 30.7 33 32.6 -0.4 -1.21% 6,810 10 32.70 33 32.60
82 DRC 24 20.9 22.5 23.9 1.5 6.46% 580,830 80,000 15,040 22.45 24 22.45
83 DRH 18.2 15.9 17 17.2 0.2 1.18% 236,970 25,300 17.25 17.45 16.95
84 DRL 57.7 50.3 54 54 0 0% 220 54 54 54
85 DSN 60.4 52.6 56.5 56.1 -0.4 -0.71% 670 540 55.70 56.50 55.70
86 DTA 7.0 6.1 6.5 6.5 0 0% 7,690 6.05 6.50 6.05
87 DTL 51.1 44.5 47.8 47.6 -0.2 -0.42% 1,300 47.60 47.60 47.60
88 DTT 13.5 11.8 12.6 13.2 0.6 4.76% 30 12.60 13.20 12.60
89 DVP 53.9 46.9 50.4 50 -0.4 -0.79% 1,660 50 51 51 49.90
90 DXG 35.3 30.7 33.0 33.4 0.5 1.37% 4,233,110 209,180 812,810 32.60 33.80 32.50
91 DXV 4.2 3.6 3.9 3.9 0 0% 0 3.90 3.90 3.90
92 E1VFVN30 17.8 15.4 16.6 16.8 0.2 0.90% 57,650 253,730 2,910 17.05 17.05 16.50
93 EIB 15.8 13.8 14.8 14.7 -0.2 -1.01% 153,470 10,000 14.80 14.80 14.60
94 ELC 12.1 10.6 11.3 11.4 0.1 0.44% 98,890 300 11.40 11.45 10.70
95 EMC 14 12.2 13.1 13.9 0.8 6.11% 10 13.90 13.90 13.90
96 EVE 19.5 17 18.3 18.2 -0.1 -0.55% 56,520 12,270 18.25 18.25 17.85
97 EVG 5.5 4.8 5.1 5.1 0.0 0.39% 290,700 5.09 5.15 5.01
98 FCM 7.6 6.6 7.1 6.9 -0.2 -2.82% 144,480 7.16 7.16 6.80
99 FCN 18.1 15.8 16.9 16.8 -0.1 -0.59% 215,320 10 16.70 17 16.60
100 FDC 20.0 17.4 18.7 17.6 -1.1 -5.63% 100 18.90 18.90 17.60
101 FIT 5.3 4.6 5.0 5.0 0.0 0.40% 217,670 4.97 5.05 4.95
102 FLC 5.3 4.7 5.0 5 0.0 0.20% 2,909,190 50,000 110,990 5 5.11 5
103 FMC 24.2 21.1 22.6 22.7 0.1 0.44% 32,540 580 22.60 22.90 22.40
104 FPT 49.5 43.1 46.3 46.8 0.5 1.08% 452,120 189,000 189,000 189,000 46 46.90 46
105 FRT 95.2 82.8 89 90 1 1.12% 92,830 107,500 200,100 147,470 88.50 90.70 88.50
106 FTM 16.7 14.6 15.6 15.7 0.1 0.64% 645,340 15.60 15.70 15.50
107 FTS 14.2 12.4 13.3 13.5 0.2 1.51% 2,970 1,500 13.50 13.50 13.40
108 FUCTVGF1 11.3 9.9 10.6 10.6 0 0% 0 10.60 10.60 10.60
109 FUCVREIT 10.3 8.9 9.6 10.2 0.6 6.25% 100 100 10.20 10.20 10.20
110 FUESSV50 14.9 12.9 13.9 13.8 -0.1 -0.72% 30,000 7,830 13.90 13.90 13.80
111 GAS 98.6 85.8 92.2 96.6 4.4 4.77% 581,410 193,530 110 93 96.60 93
112 GDT 50.2 43.7 47.0 47.1 0.2 0.32% 2,180 10 46.10 47.10 46.10
113 GEX 36.3 31.6 33.9 33.9 0 0% 688,550 1,328,460 50 553,770 34.30 34.50 33.80
114 GIL 43.9 38.2 41 41 0 0% 43,390 41 41 40.40
115 GMC 28.7 25.0 26.8 26.7 -0.2 -0.56% 2,690 30 26.50 26.65 26
116 GMD 29.2 25.4 27.3 27.8 0.5 1.65% 132,370 240 27.30 27.90 27.30
117 GSP 13.4 11.7 12.6 12.6 0 0% 2,200 10 12.90 12.90 12.55
118 GTA 14.7 12.8 13.8 14 0.3 1.82% 610 80 13.45 14 13.45
119 GTN 10.6 9.2 9.9 9.7 -0.2 -1.72% 479,390 200 4,610 9.87 9.90 9.50
120 HAG 4.8 4.1 4.5 4.5 0.0 0.90% 1,389,940 1,960 351,590 4.46 4.53 4.45
121 HAH 15.7 13.7 14.7 14.2 -0.5 -3.40% 242,300 14.90 14.90 14.20
122 HAI 4.1 3.6 3.8 3.9 0.0 1.05% 440,310 50,000 3.85 4 3.83
123 HAP 4.4 3.9 4.2 4.1 -0.1 -1.20% 46,980 6,390 4.15 4.15 3.97
124 HAR 5.8 5.1 5.5 5.7 0.3 4.59% 253,950 5.40 5.76 5.40
125 HAS 8.5 7.4 7.9 7.9 -0.1 -0.63% 1,230 160 8 8.10 7.85
126 HAX 17.1 14.9 16 16.6 0.6 3.75% 162,640 50,000 18,450 16.20 16.70 16.20
127 HBC 28.5 24.8 26.6 27 0.4 1.50% 508,150 24,970 6,360 26.70 27 26.30
128 HCD 11.5 10 10.8 10.8 0.1 0.47% 493,630 1,750 10.80 10.80 10.65
129 HCM 72.7 63.3 68 68 0 0% 71,030 8,930 68 68 67
130 HDB 43.8 38.1 40.9 41 0.1 0.24% 377,960 58,570 52,530 40.90 42 40.90
131 HDC 17.4 15.2 16.3 16.9 0.6 3.37% 483,090 16.30 16.90 16.20
132 HDG 41.2 35.9 38.5 38.8 0.3 0.78% 58,890 500 17,470 38.50 38.80 38.35
133 HHS 4.3 3.7 4.0 4.0 0.0 0.75% 712,560 33,200 4.05 4.09 4.01
134 HID 3.3 2.9 3.1 3.1 0 0% 255,970 16,090 3.08 3.14 3.04
135 HII 18.3 16.0 17.1 17.7 0.6 3.51% 67,290 990 17.10 17.70 17
136 HLG 10.1 8.8 9.5 9.5 0 0% 0 9.48 9.48 9.48
137 HMC 13.3 11.6 12.4 12.5 0.1 0.81% 8,200 12.65 12.65 12.30
138 HNG 9.1 8.0 8.5 8.6 0.1 0.94% 2,899,520 10 380,000 8.54 8.63 8.50
139 HOT 38.6 33.6 36.1 38.6 2.5 6.93% 5,400 38.60 38.60 38.60
140 HPG 45.5 39.6 42.5 43.4 0.9 2.12% 3,666,430 660,000 629,350 1,399,210 42.40 43.60 42.30
141 HQC 2.2 2.0 2.1 2.2 0.1 2.38% 3,139,320 1,840 2.10 2.19 2.10
142 HRC 36.4 31.7 34 36 2 5.88% 250 34 36 34
143 HSG 13.5 11.8 12.6 12.8 0.2 1.59% 1,652,500 169,990 135,950 12.80 13 12.60
144 HSL 26.1 22.7 24.4 24.4 0.1 0.21% 3,440 24.35 24.40 24.30
145 HT1 13.9 12.1 13.0 12.6 -0.4 -3.09% 88,210 10,000 20,020 12.95 12.95 12.40
146 HTI 14.0 12.2 13.1 13 -0.1 -0.38% 8,320 5,990 13 13.10 13
147 HTL 23.4 20.4 21.9 20.4 -1.5 -6.85% 60 10 20.40 22.50 20.40
148 HTT 2.8 2.5 2.7 2.7 0.0 1.13% 29,910 2.65 2.70 2.65
149 HTV 17.7 15.4 16.5 17.2 0.7 4.24% 20 20 17.20 17.20 17.20
150 HU1 10.3 8.9 9.6 10 0.4 4.17% 7,230 9.30 10.25 9.10
151 HU3 13.1 11.4 12.2 12.3 0.1 0.82% 7,010 12 12.30 11.90
152 HVG 3.1 2.7 2.9 3.0 0.1 3.85% 64,550 2.90 3 2.82
153 HVX 4.6 4.0 4.3 4.3 -0.0 -0.46% 10 4.30 4.30 4.30
154 IBC 28.8 25.1 26.9 27.1 0.2 0.74% 180,310 27 27.20 26.90
155 ICF 2.2 1.9 2.0 1.9 -0.1 -6.93% 1,000 1.88 1.88 1.88
156 IDI 13.8 12 12.9 13.1 0.2 1.16% 2,375,430 12.85 13.10 12.70
157 IJC 10.1 8.8 9.5 9.5 -0.0 -0.21% 110,790 10 9.50 9.50 9.40
158 IMP 56.7 49.3 53 54 1 1.89% 3,750 100 2,610 54 54.50 54
159 ITA 2.6 2.3 2.5 2.5 0.0 0.40% 1,087,060 1,360,000 2.43 2.52 2.43
160 ITC 16.1 14.0 15 15 0 0% 10,300 14.50 15 14.50
161 ITD 14.1 12.3 13.2 13.1 -0.2 -1.14% 35,470 1,000 20 13.35 13.40 13
162 JVC 3.4 3.0 3.2 3.3 0.1 2.52% 57,270 3.31 3.31 3.15
163 KAC 20.5 17.9 19.2 19.2 0 0% 0 19.15 19.15 19.15
164 KBC 13.2 11.5 12.4 12.5 0.2 1.21% 2,888,330 115,310 27,230 12.35 12.50 12.25
165 KDC 36.5 31.8 34.1 34.1 0 0% 122,890 110,800 33.50 34.40 33.50
166 KDH 34.8 30.3 32.5 32.5 0 0% 133,320 1,170,000 368,740 322,790 33 33 32.40
167 KHP 10.1 8.8 9.5 9.5 -0.0 -0.21% 20 20 9.48 9.48 9.48
168 KMR 4.0 3.5 3.7 3.7 0 0% 18,300 3.57 3.70 3.57
169 KPF 33.4 29.1 31.2 29.2 -2 -6.41% 5,630 31.20 31.20 29.10
170 KSA 0 0 0.5 0.5 0 0% 0 0 0 0
171 KSB 40.9 35.6 38.2 39.5 1.3 3.27% 496,610 201,000 20,470 6,000 38.80 39.80 38.75
172 KSH 2.3 2 2.2 2.1 -0.0 -0.47% 16,010 2.15 2.15 2.07
173 L10 19.5 17 18.3 18.7 0.4 2.19% 21,530 6,780 19.50 19.50 18.65
174 LAF 6.7 5.9 6.3 6.6 0.3 4.60% 710 6.20 6.59 6.20
175 LBM 34.5 30.0 32.2 32.0 -0.3 -0.78% 800 10 790 29.95 31.95 29.95
176 LCG 10.2 8.9 9.5 9.6 0.0 0.42% 46,880 9.66 9.80 9.53
177 LCM 0 0 0.8 0.8 0 0% 6,120 0.75 0.81 0.75
178 LDG 18.2 15.9 17 17.2 0.2 1.18% 450,250 600 3,000 17 17.20 16.60
179 LEC 20.3 17.7 19 19 0 0% 1,430 18 19 18
180 LGC 24.6 21.4 23 24.6 1.6 6.96% 10 24.60 24.60 24.60
181 LGL 7.8 6.8 7.3 7.8 0.5 6.89% 88,520 7.26 7.76 7.26
182 LHG 22.1 19.3 20.7 20.3 -0.4 -1.93% 109,070 10 1,500 20.50 20.90 20.20
183 LIX 44.2 38.5 41.4 42 0.7 1.57% 3,740 20 42.90 42.90 41.35
184 LM8 26.2 22.8 24.5 24.5 0 0% 25,270 21,550 23.70 25 23.70
185 LSS 8.9 7.8 8.4 8.4 0.0 0.12% 20,980 8.33 8.39 8.33
186 MBB 31.5 27.4 29.5 29.5 0.1 0.17% 4,113,320 140 29.40 29.70 28.80
187 MCG 3.4 3.0 3.2 3.4 0.2 6.27% 70 3.40 3.40 3.39
188 MCP 35.8 31.2 33.5 33.5 0 0% 0 33.50 33.50 33.50
189 MDG 12.8 11.2 12 12.2 0.2 1.67% 40 12.75 12.75 11.20
190 MHC 6.6 5.7 6.2 6.2 0 0% 14,860 6.20 6.23 6.16
191 MSN 88.1 76.7 82.4 83.5 1.1 1.33% 665,420 345,000 281,720 376,970 83 83.60 82.40
192 MWG 128.5 111.7 120.1 122.6 2.5 2.08% 697,380 121 122.80 120.10
193 NAF 14 12.2 13.1 13.2 0.1 0.76% 55,980 13.30 13.40 13
194 NAV 5.9 5.1 5.5 5.1 -0.4 -6.90% 640 630 5.13 5.89 5.13
195 NBB 20.4 17.8 19.1 20.4 1.3 6.81% 9,130 19.10 20.40 19.10
196 NCT 99.5 86.5 93 93 0 0% 9,150 60 6,390 94 94 91
197 NKG 19.5 17.0 18.2 18 -0.2 -1.10% 188,470 50 9,840 18 18.15 17.50
198 NLG 33.1 28.8 30.9 30 -0.9 -2.91% 477,390 30.10 31.30 30
199 NNC 55.3 48.1 51.7 52 0.3 0.58% 16,510 52 52.20 51.70
200 NSC 117.5 102.3 109.9 109.9 0 0% 120 30 100 108 109.90 107
201 NT2 31.1 27.1 29.1 29 -0.1 -0.34% 123,580 31,400 25,990 29.10 29.10 29
202 NTL 10.6 9.2 9.9 10 0.1 1.01% 83,930 10 10 9.90
203 NVL 57.3 49.9 53.6 53.3 -0.3 -0.56% 2,353,360 4,070,000 126,860 342,640 53.60 53.60 52
204 NVT 4.9 4.3 4.6 4.5 -0.0 -0.66% 24,270 700 4,310 4.30 4.55 4.30
205 OGC 2.3 2 2.2 2.2 0 0% 570,340 2.13 2.20 2.13
206 OPC 52.4 45.6 49 48.4 -0.6 -1.22% 230 100 49 49.50 48.40
207 PAC 47.1 41.0 44 44.1 0.1 0.11% 6,110 100 1,800 44 44.05 43.10
208 PAN 69.5 60.5 65 65.5 0.5 0.77% 117,100 1,300 64.90 66.40 64.60
209 PC1 34.2 29.8 32 33.1 1.1 3.44% 113,160 34,000 112,000 34,000 32.50 33.50 32.50
210 PDN 72.8 63.4 68.1 68.1 0 0% 0 68.10 68.10 68.10
211 PDR 33.6 29.3 31.4 31.3 -0.1 -0.32% 576,580 2,673,590 40,970 60,000 31.30 31.65 31.05
212 PET 9.9 8.6 9.3 9.4 0.1 0.86% 138,730 210 9.21 9.39 9.20
213 PGC 15.0 13.1 14 14 0 0% 2,890 14.10 14.10 14
214 PGD 44.9 39.1 42 42 0 0% 1,860 39.20 42 39.20
215 PGI 19.2 16.7 17.9 17.8 -0.1 -0.56% 20 17.80 17.80 17.80
216 PHC 18.3 15.1 16.7 16.7 0 0% 224,704 16.80 16.90 16.20
217 PHR 47.4 41.2 44.3 44.5 0.2 0.45% 311,680 10,440 21,000 45 45 44.05
218 PIT 7.4 6.4 6.9 7.4 0.5 6.96% 2,130 6.90 7.38 6.90
219 PJT 13.2 11.5 12.3 12.3 0 0% 0 12.30 12.30 12.30
220 PLP 15.4 13.4 14.4 14.5 0.1 0.69% 44,370 2,000 14 14.70 13.90
221 PLX 69.3 60.3 64.8 67 2.2 3.40% 496,570 56,660 6,110 64.90 67 64.50
222 PME 81.8 71.2 76.5 74.5 -2 -2.61% 4,520 71.20 76 71.20
223 PMG 26.9 23.4 25.2 25.5 0.4 1.39% 231,240 25.20 25.55 25.10
224 PNC 16.6 14.5 15.6 15.9 0.4 2.25% 240 14.50 15.90 14.50
225 PNJ 190.4 165.6 178 174.5 -3.5 -1.97% 898,670 172.10 177 170.50
226 POM 18.1 15.8 16.9 16.8 -0.1 -0.59% 6,070 16.90 17 16.50
227 PPC 18.5 16.1 17.3 17.4 0.2 0.87% 20,050 1,000 1,670 17.25 17.45 17.25
228 PPI 1.4 1.2 1.3 1.4 0.1 6.25% 212,780 1.29 1.36 1.29
229 PTB 105.3 91.7 98.5 98.7 0.2 0.20% 15,710 7,500 99.90 99.90 98.70
230 PTC 6.7 5.9 6.3 6.0 -0.3 -4.77% 140 10 6 6 5.90
231 PTL 3.2 2.8 3.0 3.1 0.1 3.32% 1,720 3.14 3.14 3.05
232 PVD 14.7 12.8 13.8 14.4 0.7 4.73% 431,080 61,650 2,630 13.70 14.40 13.70
233 PVT 17.5 15.3 16.4 16.6 0.2 1.22% 278,950 100,000 187,160 250,000 16.25 16.65 16.25
234 PXI 2.6 2.3 2.4 2.4 -0.0 -0.82% 10 2.42 2.42 2.42
235 PXS 6.1 5.3 5.7 5.6 -0.2 -2.63% 43,500 5.75 5.75 5.55
236 PXT 2.5 2.2 2.3 2.4 0.1 3.43% 120 2.34 2.41 2.34
237 QBS 6.6 5.7 6.1 6.1 0 0% 208,840 5.94 6.14 5.94
238 QCG 9.5 8.3 8.9 9.5 0.6 6.97% 1,376,110 8.90 9.52 8.60
239 RAL 112.3 97.7 105 104.7 -0.3 -0.29% 470 104.50 104.90 104.50
240 RDP 15.0 13.1 14 14 0 0% 1,360 14.30 14.30 13.35
241 REE 35.7 31.1 33.4 33.5 0.1 0.30% 122,110 32.90 33.50 32.90
242 RIC 5.9 5.2 5.6 5.7 0.1 2.52% 470 5.94 5.94 5.70
243 ROS 69.3 60.3 64.8 62 -2.8 -4.32% 2,403,830 1,128,690 66 66 60.30
244 S4A 28.9 25.2 27.1 27.1 0 0% 2,100 27.20 27.20 27
245 SAB 255.7 222.3 239 235.1 -3.9 -1.63% 25,070 2,410 7,010 239 239 234
246 SAM 7.5 6.5 7 7 0 0% 429,450 2,460,000 7 7.07 7
247 SAV 10.0 8.7 9.3 9.3 0 0% 0 9.30 9.30 9.30
248 SBA 15.8 13.8 14.8 14.8 0 0% 11,530 1,000 14.95 14.95 14.80
249 SBT 16.2 14.1 15.1 14.8 -0.3 -1.99% 1,197,500 50,000 80,780 32,660 14.70 15.15 14.70
250 SBV 33.0 28.7 30.8 30.5 -0.3 -0.97% 3,270 1,300 30.80 30.80 30.50
251 SC5 31.4 27.3 29.3 29.3 0 0% 0 29.30 29.30 29.30
252 SCD 25.7 22.4 24 24.5 0.5 2.08% 2,050 25 25 22.45
253 SCR 10.3 9.0 9.6 9.7 0.1 0.83% 1,752,750 100 9.62 9.79 9.60
254 SCS 196.5 145.3 171 171 0 0% 5,201 5,000 171 172 171
255 SFC 23.8 20.7 22.3 23.8 1.6 6.97% 2,070 1,990 20.70 23.80 20.70
256 SFG 13.5 11.8 12.6 12.6 0 0% 10,550 200 12.60 12.75 12.30
257 SFI 28.9 25.2 27 27.3 0.3 1.11% 1,470 610 100 27.60 27.60 26.10
258 SGN 162.6 120.2 141.5 141.5 0 0% 2,160 500 142 142 141.50
259 SGR 28.8 25.1 26.9 25.1 -1.9 -6.88% 70 25.05 25.05 25.05
260 SGT 5.9 5.1 5.5 5.9 0.4 6.92% 10 5.87 5.87 5.87
261 SHA 7.7 6.7 7.2 7.1 -0.0 -0.56% 66,580 4,000 7.13 7.13 6.83
262 SHI 6.8 5.9 6.3 6.5 0.2 2.37% 366,590 6.44 6.56 6.30
263 SHP 25.5 22.2 23.8 23.7 -0.1 -0.42% 4,010 3,940 23.05 23.70 23
264 SII 24.0 20.9 22.4 20.9 -1.5 -6.70% 90 40 23.45 23.50 20.90
265 SJD 25 21.8 23.4 23.5 0.1 0.43% 11,810 10 2,300 23.40 23.50 23.30
266 SJF 19.6 17.1 18.3 18.4 0.1 0.27% 510,000 300,000 18.30 18.70 18.10
267 SJS 25.1 21.9 23.5 23.2 -0.3 -1.28% 169,980 23.50 24.60 23.20
268 SKG 30.9 26.9 28.9 28.7 -0.2 -0.69% 82,760 1,000 5,000 28.80 29.10 28.70
269 SMA 15.3 13.3 14.3 13.5 -0.9 -5.94% 500 13.30 13.50 13.30
270 SMB 35.3 26.1 32 31.5 -0.5 -1.56% 483 30.20 31.50 30.20
271 SMC 28.9 25.2 27 27.0 -0.1 -0.19% 800 26.30 26.95 26
272 SPM 14.3 12.5 13.4 13.3 -0.2 -1.12% 20 12.50 13.25 12.50
273 SRC 12.0 10.5 11.2 11.3 0.1 0.89% 114,960 11.20 11.80 10.80
274 SRF 17 14.8 15.9 15.4 -0.5 -3.14% 14,530 16 16 15.40
275 SSC 72.2 62.8 67.5 63.1 -4.4 -6.52% 80 63.20 63.20 63.10
276 SSI 36.0 31.3 33.6 34.0 0.4 1.04% 3,136,880 326,470 102,400 33.70 34 33.40
277 ST8 18.6 16.2 17.4 16.3 -1.2 -6.61% 140 17.40 17.40 16.25
278 STB 13.7 12.0 12.8 12.8 0 0% 1,814,330 169,820 10,050 12.80 12.95 12.70
279 STG 20.2 17.6 18.9 18.9 0 0% 10,510 19.10 19.10 18.90
280 STK 17.4 15.2 16.3 16.5 0.2 0.92% 17,170 2,000 16.45 16.45 16.10
281 SVC 50.8 44.2 47.5 47.5 0 0% 410 47.80 47.80 47.50
282 SVI 45.5 39.6 42.5 40 -2.5 -5.88% 40 40 40 40
283 SVT 5.1 4.4 4.8 5 0.2 5.04% 60 5 5 5
284 SZL 37.8 32.9 35.3 34.9 -0.4 -1.13% 850 50 34.90 34.90 34.90
285 TAC 50.2 43.8 47 47 0 0% 0 47 47 47
286 TBC 26.2 22.8 24.5 24.5 0 0% 0 24.50 24.50 24.50
287 TCB 112.3 97.7 105 105.4 0.4 0.38% 772,670 115,660 105 108 104.50
288 TCD 16.6 14.5 15.5 15.5 0 0% 28,830 16.50 16.50 14.45
289 TCH 25.8 22.5 24.2 22.7 -1.5 -6.21% 680,950 64,330 22.70 24.65 22.65
290 TCL 26.8 23.3 25 25.5 0.5 2% 130 130 25.50 25.50 25
291 TCM 22.3 19.4 20.8 20.8 0 0% 95,270 700 20.50 21 20.45
292 TCO 12.4 10.8 11.6 10.8 -0.8 -6.93% 990 10.75 10.75 10.75
293 TCR 2.9 2.5 2.7 2.6 -0.1 -4.44% 940 2.56 2.58 2.56
294 TCT 70.4 61.2 65.8 64.7 -1.1 -1.67% 20 10 61.50 64.70 61.50
295 TDC 9.6 8.4 9 9.3 0.3 3.33% 134,280 9.10 9.30 8.90
296 TDG 13.1 11.4 12.2 13.0 0.8 6.15% 105,640 11.40 13.05 11.35
297 TDH 15.0 13.1 14 14.3 0.3 1.79% 419,240 730 3,500 13.75 14.25 13.75
298 TDW 21.6 18.8 20.2 20.2 0 0% 0 20.20 20.20 20.20
299 TEG 7.5 6.5 7.0 7.0 0 0% 18,210 6.98 6.98 6.59
300 TGG 16.2 14.1 15.1 14.5 -0.7 -4.30% 702,310 14.95 14.95 14.05
301 THG 40.4 35.2 37.8 38.5 0.7 1.85% 57,630 37.50 38.70 37.50
302 THI 37.5 32.6 35 35.9 0.9 2.57% 40 35.95 35.95 35.90
303 TIE 7.9 6.9 7.4 7.4 0 0% 700 700 7.40 7.40 7.40
304 TIP 15.9 13.9 14.9 14.9 0 0% 0 14.90 14.90 14.90
305 TIX 48.8 42.5 45.6 45.6 0 0% 30 45.60 45.60 45.60
306 TLD 12.0 10.5 11.2 11.8 0.6 5.36% 589,970 6,750 11.25 11.85 11.05
307 TLG 106.6 92.8 99.7 99.7 0 0% 0 99.70 99.70 99.70
308 TLH 10.5 9.1 9.8 9.8 0 0% 59,720 9.90 9.90 9.70
309 TMP 32.8 28.6 30.7 30.7 0 0% 0 30.65 30.65 30.65
310 TMS 32.3 28.1 30.2 30.5 0.4 1.16% 7,350 7,010 6,800 31.70 31.70 30.50
311 TMT 9.4 8.2 8.8 8.8 -0.0 -0.23% 3,340 2,090 8.80 8.81 8.80
312 TNA 36 31.3 33.7 33.2 -0.5 -1.34% 5,550 10 10 33.65 33.65 33.15
313 TNC 13.6 11.9 12.7 13 0.3 2.36% 510 12.80 13.10 12.10
314 TNI 7.0 6.1 6.5 6.6 0.1 0.77% 568,980 6.50 6.57 6.50
315 TNT 2.0 1.8 1.9 1.9 0 0% 16,130 1.90 1.90 1.87
316 TPB 30.2 26.3 28.2 28.2 0 0% 111,190 28.20 28.30 28
317 TPC 13.3 11.6 12.4 12.4 0 0% 120 12.40 12.40 12.40
318 TRA 94.3 82.1 88.2 85.1 -3.1 -3.51% 15,960 90 8,100 88.60 88.60 85.10
319 TRC 27.8 24.2 26 26 0 0% 0 26 26 26
320 TS4 7.5 6.5 7.0 7 -0.0 -0.43% 86,360 6.70 7 6.65
321 TSC 2.1 1.8 2.0 2.0 0.0 1.54% 120,520 7,300 1.92 2 1.92
322 TTB 23.6 19.4 21.5 23.3 1.8 8.37% 1,083,415 21.30 23.40 21.10
323 TTF 4.3 3.7 4.0 3.9 -0.1 -1.75% 101,620 3.99 4.10 3.90
324 TVB 28.6 21.2 25.4 25.2 -0.2 -0.79% 70,000 24.90 25.20 24.50
325 TVS 14.4 12.6 13.5 13.5 0 0% 3,610 3,000 13.40 13.50 13.40
326 TVT 21.6 18.8 20.2 20.2 0 0% 2,010 20.20 20.20 20.20
327 TYA 17 14.8 15.9 16.1 0.2 1.26% 189,040 93,620 15.90 16.10 15.85
328 UDC 3.5 3.1 3.3 3.4 0.1 1.82% 6,000 3.35 3.35 3.35
329 UIC 26.3 22.9 24.6 24.6 0 0% 7,510 1,500 25.20 25.20 23.50
330 VAF 10.5 9.1 10.5 9.8 -0.8 -7.14% 300 10.40 10.40 9.75
331 VCB 62 54 58 59.9 1.9 3.28% 2,054,850 646,250 18,040 57.60 59.90 57.60
332 VCF 197.9 172.1 185 186 1 0.54% 360 100 185 186 182
333 VCI 96.3 83.7 90 91.4 1.4 1.56% 12,410 90 91.40 89.50
334 VDP 35.3 30.7 33 33 0 0% 7,470 33 33 33
335 VDS 10.7 9.3 10 10.1 0.1 0.50% 7,480 10 10.10 10
336 VFG 51.8 45.2 48.5 49.4 0.9 1.86% 580 50 48.50 49.40 48.50
337 VHC 63.3 55.1 59.2 60.2 1 1.69% 105,210 41,370 38,500 58.70 61 58.70
338 VHG 1.4 1.2 1.3 1.3 -0.0 -0.78% 301,160 1.27 1.30 1.25
339 VHM 126.2 109.8 118 118 0 0% 289,590 82,690 132,430 118 118.40 117.60
340 VIC 133.1 115.7 124.4 128 3.6 2.89% 1,823,230 539,870 262,660 523,500 122 128 122
341 VID 6.8 5.9 6.3 6.5 0.1 2.21% 9,460 6.65 6.65 6
342 VIP 7.4 6.4 6.9 6.9 0 0% 49,010 6.91 7 6.90
343 VIS 32.1 27.9 30 29 -1 -3.33% 53,690 30 30 28.95
344 VJC 191.5 166.5 179 179.7 0.7 0.39% 378,700 109,730 46,390 179 182.50 178.50
345 VMD 20.6 18.0 19.3 20.6 1.3 6.75% 3,140 18.95 20.55 18.20
346 VND 22.5 19.6 21 21.5 0.5 2.14% 715,880 38,160 20,000 21 21.45 21
347 VNE 7.1 6.1 6.6 6.3 -0.3 -4.55% 500,360 100 195,670 6.93 6.93 6.29
348 VNG 16.1 14.0 15 15.2 0.2 1.33% 269,920 14.90 15.20 14.90
349 VNL 19.9 17.3 18.6 17.5 -1.2 -6.18% 10 10 17.45 17.45 17.45
350 VNM 193.6 168.4 181 181 0 0% 472,470 282,670 243,530 181 181 179.40
351 VNS 16.4 14.3 15.3 14.6 -0.7 -4.58% 72,700 70 14.95 15 14.50
352 VOS 1.7 1.5 1.6 1.7 0.1 5.10% 57,910 11,000 1.57 1.67 1.57
353 VPB 56.1 48.9 52.5 52.4 -0.1 -0.19% 2,470,970 3,000,000 51.60 53.20 51.60
354 VPD 15.6 13.6 14.6 14.7 0.1 0.34% 11,630 14.60 14.80 14.60
355 VPG 17.7 15.4 16.5 16 -0.5 -3.03% 22,560 16.50 16.70 16
356 VPH 8.7 7.6 8.1 8.2 0.1 0.74% 17,060 8.17 8.18 8.11
357 VPI 48.9 40.1 44.5 44.6 0.1 0.22% 306,070 44.40 44.70 44.20
358 VPK 4.8 4.2 4.5 4.5 0.0 0.44% 11,240 4.53 4.82 4.53
359 VPS 17.1 14.9 16.0 15.5 -0.5 -2.82% 20 14.85 15.50 14.85
360 VRC 19.4 16.9 18.1 18.1 0 0% 220,520 18 18.20 17.60
361 VRE 47.6 41.4 44.5 45 0.5 1.12% 703,960 63,000 446,010 439,840 44.50 45 44.20
362 VSC 38 33.1 35.6 36.6 1 2.81% 184,250 137,510 100 35 36.60 35
363 VSH 18.2 15.9 17 17.2 0.2 1.18% 6,750 16.80 17.20 16.80
364 VSI 26.8 23.3 25 24.8 -0.2 -0.80% 2,240 24.20 25 24.20
365 VTB 16.5 14.4 15.4 16.2 0.8 5.19% 20 20 16 16.20 16
366 VTO 7.7 6.7 7.2 7.2 -0.0 -0.28% 38,680 7.33 7.33 7.18


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