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 18.8 16.4 17.6 17.9 0.3 1.71% 2,995,040 103,460 5,000 17.55 18 17.50
2 AAM 13.4 11.7 12.5 11.7 -0.9 -6.80% 9,670 12.50 12.50 11.65
3 ABT 42.3 36.8 39.5 39.4 -0.1 -0.25% 90 39.40 39.50 39.40
4 ACC 22.3 19.4 20.8 20.8 0 0% 10 10 10 20.80 20.80 20.80
5 ACL 40.1 34.9 37.5 37 -0.5 -1.33% 4,640 37.50 37.50 37
6 ADS 14.4 12.6 13.5 13.6 0.1 0.74% 10,300 13.50 13.55 13.45
7 AGF 4.0 3.5 3.7 4.0 0.2 6.18% 6,570 3.93 3.98 3.90
8 AGM 9.7 8.5 9.1 9.2 0.1 0.55% 610 9.50 9.50 9.15
9 AGR 4.2 3.6 3.9 3.8 -0.1 -2.57% 103,200 4,000 3.95 3.95 3.76
10 AMD 1.9 1.7 1.8 1.9 0.1 6.78% 318,670 25,000 1,890 1.89 1.89 1.89
11 ANV 29.0 25.3 27.1 27.1 0 0% 383,180 40,060 500 27.15 27.40 27
12 APC 28.9 25.2 27 26.8 -0.3 -0.93% 2,450 20 27 27 26.70
13 APG 8.5 7.4 8.0 7.9 -0.1 -1.26% 605,500 7.95 7.95 7.70
14 ASM 7.6 6.6 7.1 7.0 -0.0 -0.56% 1,467,510 7.07 7.08 7.03
15 ASP 6.9 6.0 6.4 6.4 0 0% 0 6.44 6.44 6.44
16 AST 69.5 60.5 65 67.2 2.2 3.38% 213,970 99,940 65.20 67.20 65.20
17 ATG 1.3 1.2 1.2 1.2 -0.0 -3.23% 459,780 10 1.21 1.23 1.19
18 BBC 69.5 60.5 65 65.5 0.5 0.77% 270 270 64.50 65.50 64.50
19 BCE 7.8 6.8 7.3 7.2 -0.1 -0.96% 45,090 12,700 7.28 7.30 7.22
20 BCG 6.1 5.3 5.7 5.7 0.1 0.88% 232,550 5.70 5.74 5.60
21 BFC 21.6 18.8 20.2 20.2 0 0% 31,410 1,900 20.20 20.40 20.10
22 BHN 108 94 101 101 0 0% 0 101 101 101
23 BIC 22.5 19.6 21 20.6 -0.4 -1.90% 3,940 5,000 3,700 21 21 20.55
24 BID 33.7 29.3 31.5 31.5 0 0% 289,140 53,210 31.40 31.75 31.40
25 BMC 17.3 15.1 16.2 17 0.8 4.94% 36,110 7,640 4,000 16.10 17 16.10
26 BMI 25.8 22.5 24.1 23.5 -0.6 -2.49% 140,900 109,220 219,170 24 24 23.50
27 BMP 47.5 41.3 44.4 44 -0.4 -0.79% 41,820 190,000 180,000 44.30 44.40 43.95
28 BRC 10.2 8.8 9.5 9 -0.5 -5.26% 1,000 1,000 9 9 9
29 BSI 9.4 8.2 8.8 8.8 0 0% 10,660 500 8.80 8.90 8.80
30 BTP 13.3 11.6 12.4 12.6 0.2 1.61% 9,000 12.40 12.60 12.25
31 BTT 38.8 33.8 36.3 36.2 -0.1 -0.28% 540 38.70 38.70 36.10
32 BVH 85.9 74.7 80.3 80 -0.3 -0.37% 218,690 109,000 275,530 25,740 80 80.10 79.40
33 BWE 27.7 24.1 25.9 26.4 0.5 1.93% 339,110 1,800 26 26.70 25.80
34 C32 29.5 25.7 27.6 27.6 0 0% 21,560 300 27.80 27.80 27.20
35 C47 13.5 11.8 12.7 13 0.4 2.77% 46,480 12.60 13.10 12.60
36 CAV 56 48.8 52.4 52.4 0 0% 0 52.40 52.40 52.40
37 CCI 14.6 12.7 13.6 14.6 1.0 6.99% 10 14.55 14.55 14.55
38 CCL 5.2 4.5 4.8 4.8 -0.0 -0.83% 406,970 4.82 4.94 4.78
39 CDC 17.1 14.9 16 16 0 0% 0 16 16 16
40 CEE 17.5 15.3 16.4 17 0.6 3.66% 7,000 16.40 17 16.40
41 CHP 24.3 21.2 22.7 22.8 0.1 0.44% 2,210 1,210 22.80 22.90 22.80
42 CIG 3.7 3.3 3.5 3.3 -0.2 -6.86% 1,420 3.26 3.26 3.26
43 CII 24.4 21.3 22.8 22.8 0 0% 241,180 400 22.90 22.90 22.70
44 CLC 36.2 31.5 33.8 35.0 1.2 3.40% 50 220 34.95 34.95 34.95
45 CLG 2.2 1.9 2.1 2.1 0.1 3.38% 1,610 20 2.07 2.15 2.06
46 CLL 28.4 24.7 26.5 26.5 0 0% 0 26.50 26.50 26.50
47 CLW 17.8 15.5 16.6 16.6 0 0% 10 16.60 16.60 16.60
48 CMG 39.8 34.6 37.2 35.8 -1.4 -3.76% 65,290 28,450 1,820 36 37 35.50
49 CMV 20.4 17.8 19.1 18.5 -0.6 -2.89% 2,320 19.05 19.05 18.50
50 CMX 23.6 20.6 22.1 22.3 0.2 0.90% 16,060 22.10 22.40 22.10
51 CNG 24.2 21.1 22.6 22.9 0.3 1.33% 31,570 1,000 22.60 22.90 22.55
52 COM 58.2 50.6 54.4 54.4 0 0% 0 54.40 54.40 54.40
53 CRC 15.9 13.9 14.9 14.8 -0.1 -0.67% 95,990 14.85 14.85 14.50
54 CRE 26.5 23.1 24.8 24.8 0 0% 228,310 10,000 24.80 24.90 24.70
55 CSM 16.2 14.1 15.1 15.3 0.2 1.32% 30,900 15.30 15.30 15.10
56 CSV 29.6 25.8 27.7 27.7 0 0% 26,830 40,000 8,100 27.60 27.80 27.55
57 CTD 113.3 98.5 105.9 104.3 -1.6 -1.51% 34,220 9,250 105.90 106.30 104.30
58 CTF 24.2 21.1 22.6 23 0.4 1.77% 182,170 22.80 23 22.60
59 CTG 21.7 18.9 20.3 20.2 -0.1 -0.49% 1,334,410 90,000 20.20 20.35 20.15
60 CTI 25.1 21.9 23.5 23.5 0 0% 328,560 620,880 23.40 23.50 23
61 CTS 10 8.7 9.4 9.4 0 0% 7,600 39,960 1,000 9.38 9.38 9.23
62 CVT 19.6 17.1 18.3 18.4 0.1 0.55% 46,510 18.30 18.50 18.30
63 D2D 143.1 124.5 133.8 129.8 -4 -2.99% 99,120 133 134 128
64 DAG 7.0 6.1 6.5 6.5 -0.0 -0.46% 114,350 400 6.54 6.55 6.49
65 DAH 9.0 7.9 8.5 8.4 -0.1 -0.59% 379,070 8.46 9.04 8.40
66 DAT 16.9 14.7 15.8 15.8 0 0% 0 15.75 15.75 15.75
67 DBD 44.4 38.6 41.5 41.8 0.3 0.60% 36,210 42 42 41.70
68 DCL 20 17.4 18.7 18.5 -0.2 -1.07% 16,720 18.70 19 18
69 DCM 8.8 7.7 8.3 8.3 -0.0 -0.12% 246,670 100 8.26 8.27 8.19
70 DGW 23.4 20.4 21.9 21.4 -0.5 -2.06% 244,520 8,700 21.80 21.80 21.30
71 DHA 38.2 33.3 35.7 35.4 -0.3 -0.84% 930 23,300 300 35.65 35.70 34.05
72 DHC 46.5 40.5 43.5 43.5 0 0% 73,960 43.45 43.60 42.90
73 DHG 119.8 104.2 112 109.2 -2.8 -2.50% 20,210 1,520 15,950 113 113 109.20
74 DHM 5.2 4.5 4.9 4.8 -0.0 -0.82% 160 4.84 4.84 4.84
75 DIC 3.1 2.7 2.9 2.9 -0.0 -0.34% 2,040 2.82 2.91 2.80
76 DIG 14.7 12.8 13.7 13.7 -0.1 -0.36% 304,510 50,000 10,730 13.70 13.70 13.55
77 DLG 1.5 1.3 1.4 1.5 0.1 6.62% 2,580,640 78,930 1.36 1.45 1.36
78 DMC 76.5 66.5 71.5 71.5 0 0% 40 700 71.50 71.50 71.50
79 DPG 41.2 35.9 38.5 38.1 -0.5 -1.17% 160,270 38.50 38.70 38
80 DPM 18.4 16 17.7 17.4 -0.4 -1.98% 944,940 14,420 542,040 17.60 17.60 17.20
81 DPR 48.2 41.9 45 45 0 0% 296,830 2,300 93,290 45 46.70 44
82 DQC 19.7 17.2 18.5 18.4 -0.1 -0.27% 35,290 18.40 18.45 18.35
83 DRC 20.6 18.0 19.3 19.3 0 0% 180,780 420 19.30 19.50 19.20
84 DRH 6.8 6.0 6.4 6.8 0.4 6.88% 512,800 100 6.77 6.84 6.70
85 DRL 56.9 49.5 53.2 53.2 0 0% 0 53.20 53.20 53.20
86 DSN 62.5 54.5 58.5 58.8 0.3 0.51% 4,350 160 1,040 58.50 58.90 58.50
87 DTA 6.2 5.4 5.8 6.1 0.3 4.99% 9,030 6 6.10 6
88 DTL 31.3 27.3 29.3 29 -0.3 -0.85% 30 29 29 29
89 DTT 13.9 12.1 13 13 0 0% 0 13 13 13
90 DVP 42.3 36.8 39.5 39.5 0 0% 17,020 60 5,000 39.50 39.55 39.35
91 DXG 19.8 17.3 18.5 18.4 -0.1 -0.54% 421,850 150,200 129,720 18.30 18.50 18.25
92 DXV 3.0 2.7 2.8 3 0.2 5.63% 220 3 3 3
93 E1VFVN30 15.3 13.3 14.3 14.3 0 0% 209,960 300,000 185,900 1,660 14.30 14.36 14.27
94 EIB 19.4 16.9 18.2 18.3 0.1 0.55% 173,350 10,704,628 18.30 18.35 18.10
95 ELC 7.3 6.3 6.8 6.8 0.0 0.44% 52,130 17,100 6.80 7 6.78
96 EMC 12.9 11.3 12.1 12.5 0.5 3.73% 30 11.30 12.50 11.30
97 EVE 15.5 13.5 14.5 14.4 -0.1 -0.35% 3,660 30 14.30 14.45 14.20
98 EVG 3.0 2.6 2.8 2.7 -0.0 -0.72% 139,540 2.71 2.76 2.71
99 FCM 7.6 6.6 7.1 6.9 -0.2 -3.11% 1,100 6.66 6.88 6.66
100 FCN 15.4 13.4 14.4 14.4 0 0% 132,920 160 14.25 14.35 14.15
101 FDC 15.8 13.8 14.8 14.8 0 0% 10,250 6,000 14.10 14.75 14.10
102 FIR 44.4 38.6 41.5 41.3 -0.2 -0.36% 20,150 41.40 41.40 41.30
103 FIT 3.3 2.9 3.1 3.3 0.2 5.47% 279,090 3.12 3.32 3.12
104 FLC 4.7 4.1 4.4 4.4 0.0 0.23% 2,793,150 20 4.35 4.40 4.33
105 FMC 30.4 26.5 28.4 28.3 -0.1 -0.35% 27,330 20,000 1,620 28.20 28.35 28
106 FPT 48.2 41.9 45.1 44.6 -0.5 -1.11% 856,270 50 10 45.05 45.10 44.50
107 FRT 57.7 50.3 54 54 0 0% 79,960 43,940 50,000 54.90 54.90 53.50
108 FTM 25.5 22.2 23.8 23.8 0 0% 716,660 1,000 23.40 23.80 23.25
109 FTS 14.4 12.6 13.5 13.5 0 0% 8,860 13.50 13.50 13.45
110 FUCTVGF1 15.5 13.5 14.5 14.5 0 0% 0 14.50 14.50 14.50
111 FUCTVGF2 11.2 9.7 10.5 10.5 0 0% 0 10.45 10.45 10.45
112 FUCVREIT 8.6 7.4 8 8 0 0% 0 8 8 8
113 FUESSV50 13.8 12 12.9 12.6 -0.3 -2.33% 110,400 46,890 12.80 12.90 12.60
114 GAS 108.6 94.4 101.5 101.5 0 0% 277,920 223,000 5,610 99.90 102.50 99.60
115 GDT 41.3 35.9 38.6 38.6 0 0% 330 500 38.50 38.80 38.15
116 GEX 24.1 21 22.6 22.4 -0.2 -0.67% 372,490 681,880 86,320 500 22.50 22.55 22.35
117 GIL 34.4 29.9 32.2 31.5 -0.7 -2.02% 8,080 31.60 31.90 31.50
118 GMC 46.3 40.3 43.3 43 -0.3 -0.69% 6,540 4,000 43.80 43.90 43
119 GMD 27.8 24.2 26 26 0 0% 303,270 25.90 26.20 25.70
120 GSP 15.9 13.9 14.9 15.0 0.1 0.67% 590 270 14.95 14.95 14.95
121 GTA 12.7 11.1 11.9 11.9 0 0% 70 11.90 11.90 11.90
122 GTN 20.1 17.5 18.8 18.9 0.1 0.53% 219,600 18.50 19 18.50
123 HAG 5.3 4.6 5.0 5.0 0.0 0.40% 1,346,830 1,140 4.95 5.04 4.92
124 HAH 12.9 11.3 12.1 12 -0.1 -0.83% 130,290 12.10 12.20 11.95
125 HAI 1.8 1.6 1.7 1.8 0.1 6.43% 411,860 1.82 1.82 1.82
126 HAP 3.9 3.4 3.6 3.6 0.0 0.56% 22,190 3.65 3.70 3.52
127 HAR 4.5 3.9 4.2 4.2 0 0% 464,440 4.20 4.25 4.11
128 HAS 8.6 7.4 8 8.0 -0.0 -0.25% 20 7.98 7.98 7.98
129 HAX 14.7 12.8 13.7 13.7 0 0% 57,510 1,000 13.70 13.80 13.70
130 HBC 17 14.8 15.9 15.8 -0.1 -0.63% 1,139,230 5,420 15.85 15.90 15.75
131 HCD 4.1 3.6 3.8 3.8 -0.0 -0.26% 55,500 3.82 3.82 3.79
132 HCM 25.1 21.9 23.5 23.3 -0.2 -0.85% 215,290 49,920 11,980 23.20 23.40 22.90
133 HDB 28.7 25.0 26.8 26.6 -0.2 -0.75% 1,028,590 790,000 252,290 240,400 26.70 26.85 26.50
134 HDC 15.9 13.9 14.9 14.9 0 0% 202,350 14.70 15.10 14.70
135 HDG 34.5 30 32.3 32 -0.3 -0.78% 170,220 1,500 31.90 32.50 31.70
136 HHS 3.8 3.3 3.6 3.6 0.1 1.41% 421,320 142,120 3.57 3.65 3.56
137 HID 2.5 2.1 2.3 2.5 0.2 6.96% 44,290 2.30 2.46 2.28
138 HII 13.5 11.8 12.6 12.9 0.3 1.98% 117,390 400 12.60 13.05 12.55
139 HLG 8.8 7.7 8.3 7.8 -0.5 -5.45% 1,120 1,120 7.80 7.80 7.80
140 HMC 15.4 13.4 14.4 14.6 0.2 1.39% 17,100 14.45 14.60 14.40
141 HNG 16.4 14.3 15.3 15.3 0 0% 171,200 15.30 15.30 15
142 HOT 34.9 30.4 32.6 32.6 0 0% 0 32.60 32.60 32.60
143 HPG 24.7 21.5 23.1 23 -0.1 -0.43% 2,523,260 480,000 334,580 1,384,500 23.40 23.40 22.90
144 HPX 28.5 24.8 26.7 26.6 -0.1 -0.19% 203,850 26.50 26.60 26.30
145 HQC 1.5 1.3 1.4 1.4 0 0% 4,542,180 366,100 1.40 1.43 1.40
146 HRC 40.6 35.3 37.9 37.9 0 0% 0 37.90 37.90 37.90
147 HSG 8.3 7.2 7.8 7.8 -0.0 -0.13% 1,321,470 12,640 3,000 7.75 7.82 7.74
148 HSL 10.7 9.3 10 9.3 -0.7 -7% 95,540 2,000 9.50 9.70 9.30
149 HT1 16.8 14.7 15.7 15.8 0.1 0.32% 55,590 1,310 15.70 16 15.60
150 HTI 11.7 10.2 10.9 10.9 0 0% 3,330 2,330 10.85 10.90 10.85
151 HTL 20 17.4 18.7 17.5 -1.2 -6.42% 120 10 19.70 19.70 17.50
152 HTN 22.8 19.9 21.3 21 -0.3 -1.41% 70,650 25,000 21.25 21.25 20.90
153 HTT 1.8 1.6 1.7 1.6 -0.0 -1.80% 2,040 1.65 1.65 1.57
154 HTV 15.9 13.9 14.9 15.2 0.3 2.01% 1,770 20 14.25 15.20 14.25
155 HU1 10.2 8.9 9.6 9.6 0 0% 0 9.55 9.55 9.55
156 HU3 9.4 8.1 8.8 8.8 0 0% 0 8.75 8.75 8.75
157 HUB 16.8 14.7 15.7 16.5 0.8 4.78% 10 16.45 16.45 16.45
158 HVG 3.5 3.0 3.3 3.0 -0.2 -6.77% 500,920 3.03 3.03 3.03
159 HVH 26.7 23.3 25.0 25.2 0.2 0.80% 129,930 24.95 25.15 24.85
160 HVN 46.4 40.4 43.4 42.4 -1.1 -2.42% 725,360 46,180 236,820 43.25 43.40 42.15
161 HVX 2.9 2.5 2.7 2.7 0 0% 0 2.73 2.73 2.73
162 IBC 23.6 20.6 22.1 22.1 0 0% 152,180 22.05 22.15 21.90
163 IDI 8.1 7.1 7.6 7.4 -0.2 -2.63% 589,070 10,090 7.59 7.61 7.40
164 IJC 11.5 10 10.8 10.7 -0.1 -0.47% 202,320 5,000 10.80 10.80 10.55
165 ILB 19.5 17.0 18.2 18.5 0.3 1.65% 15,490 18.05 18.50 18.05
166 IMP 51.3 44.7 50 48.5 -1.5 -3% 23,730 18,000 49.60 49.60 48
167 ITA 3.3 2.9 3.1 3.0 -0.0 -0.98% 2,363,900 76,040 580,000 3.05 3.05 3.02
168 ITC 13.1 11.4 12.2 12.2 0 0% 20,910 12.20 12.30 12.20
169 ITD 11.9 10.4 11.2 11.3 0.2 1.35% 28,540 8,800 11.40 11.40 11.10
170 JVC 3.3 2.9 3.1 3.1 -0.0 -0.65% 179,680 940 3.08 3.08 3.03
171 KAC 15.7 13.7 14.7 14.7 0 0% 0 14.70 14.70 14.70
172 KBC 15.6 13.6 14.6 14.5 -0.2 -1.03% 1,987,490 366,220 50,500 14.60 14.60 14.40
173 KDC 20.3 17.7 19 19 0 0% 117,870 800 108,610 19 19.40 19
174 KDH 25.5 22.2 23.8 23.8 0 0% 80,220 19,230 23.80 23.90 23.70
175 KHP 10.1 8.8 9.4 9.4 0 0% 700 9.40 9.44 9.40
176 KMR 3.2 2.8 3.0 3.1 0.1 2.99% 30,780 2.90 3.10 2.90
177 KPF 31.6 27.5 29.5 29 -0.5 -1.69% 3,890 29.10 29.10 29
178 KSB 23.6 20.6 22.1 22.1 0 0% 321,370 8,000 22 22.15 21.70
179 KSH 0 0 0.8 0.8 0 0% 222,000 2,250,000 0.78 0.79 0.74
180 L10 23.9 20.8 23.3 23.3 0 0% 0 23.30 23.30 23.30
181 LAF 8.0 7.0 7.5 7.9 0.4 5.33% 1,470 8 8 7.60
182 LBM 30.5 26.6 28.5 29 0.5 1.75% 10 10 29 29 29
183 LCG 10.7 9.3 10.0 10.1 0.1 0.80% 684,140 9.97 10.20 9.91
184 LCM 0 0 0.7 0.7 0.0 1.45% 0 0 0 0
185 LDG 9.5 8.3 8.9 8.9 -0.1 -0.56% 531,500 1,290,000 8.88 8.95 8.82
186 LEC 19.8 17.3 18.5 18.3 -0.2 -1.08% 1,650 18.40 18.40 17.85
187 LGC 29.9 26.0 27.9 27.9 0 0% 0 27.90 27.90 27.90
188 LGL 11.7 10.2 10.9 10.8 -0.1 -0.92% 282,500 10.90 10.90 10.50
189 LHG 20.4 17.8 19.1 19.3 0.2 0.79% 76,080 100 100 19.05 19.30 19
190 LIX 45.5 39.6 42.5 42.3 -0.3 -0.59% 420 400 42.50 42.50 41.30
191 LM8 20.9 18.2 19.5 19.5 0 0% 0 19.50 19.50 19.50
192 LMH 18.3 16.0 17.1 16.6 -0.6 -3.22% 361,680 17.10 17.25 16.55
193 LSS 5.8 5.0 5.4 5.4 -0.0 -0.74% 29,170 5.36 5.36 5.30
194 MBB 22 19.2 20.6 20.6 0 0% 866,620 20.50 20.65 20.40
195 MCG 2.6 2.3 2.5 2.3 -0.2 -6.94% 6,310 2.28 2.28 2.28
196 MCP 22.9 20.0 21.4 20.1 -1.3 -6.07% 370 20 22.35 20
197 MDG 11.4 9.9 10.7 11.4 0.7 6.57% 10 11.35 11.35 11.35
198 MHC 5.0 4.4 4.7 4.8 0.1 2.13% 4,550 690 4.69 4.80 4.61
199 MSH 64.3 55.9 60.1 61.2 1.1 1.83% 63,390 495,000 60.10 61.60 60.10
200 MSN 90.9 79.1 85 84.5 -0.5 -0.59% 111,480 475,000 44,100 56,870 85 86.20 84.30
201 MWG 97 84.4 90.7 89.4 -1.3 -1.43% 762,860 90.80 90.80 89.20
202 NAF 18.2 15.9 17 17.5 0.5 2.94% 115,450 17 17.70 17
203 NAV 9.6 8.4 9 8.5 -0.5 -5.56% 20 10 8.39 8.50 8.39
204 NBB 23.1 20.1 21.6 21.6 0 0% 30,450 21.60 21.65 21.40
205 NCT 74.9 65.1 70 70 0 0% 20,620 10,000 3,000 69.90 70 69.80
206 NKG 6.7 5.8 6.3 6.2 -0.1 -1.12% 88,700 6.26 6.26 6.18
207 NLG 31.4 27.3 29.4 29.5 0.1 0.34% 1,161,380 29.35 29.65 29.15
208 NNC 55.7 48.5 52.1 52.9 0.8 1.54% 15,470 190 130 52 52.90 51.80
209 NSC 97.2 84.6 90.9 90 -0.9 -0.99% 50 30 89 90 89
210 NT2 29.0 25.3 27.1 26.5 -0.6 -2.21% 301,740 11,840 128,240 27 27.10 26.50
211 NTL 23.2 20.2 21.7 22.5 0.8 3.46% 379,910 21.70 22.60 21.70
212 NVL 64 55.8 59.9 59 -0.9 -1.50% 546,740 468,000 29,480 890 59.50 60.10 58.80
213 NVT 8.9 7.7 8.3 8.4 0.1 1.08% 90 8.49 8.49 8.41
214 OGC 4.3 3.8 4.0 4.0 0.0 0.25% 342,520 703,000 4.02 4.12 4.02
215 OPC 52.2 45.4 48.8 45.4 -3.4 -6.97% 1,250 45.40 45.40 45.40
216 PAC 39.4 34.3 36.9 36.9 0.1 0.14% 43,010 10,000 36.85 36.95 36.50
217 PAN 31.6 27.5 29.5 29.5 -0.1 -0.17% 22,660 29.80 29.80 29.25
218 PC1 24.9 21.7 23.3 23.4 0.1 0.43% 26,080 246,000 21,500 150 23.50 23.50 23
219 PDN 89.8 78.2 84 84.1 0.1 0.12% 1,860 1,450 83.80 84.10 83.80
220 PDR 26.5 23.1 24.8 24.7 -0.1 -0.40% 832,360 1,230 24.70 24.70 24.35
221 PET 8.3 7.2 7.8 7.8 0.0 0.39% 20,330 7.80 7.82 7.70
222 PGC 14.9 13 14.0 14 0.1 0.36% 5,940 10 13.95 14 13.95
223 PGD 37.7 32.8 35.2 37.6 2.4 6.82% 33,140 1,000 33.80 37.60 33.80
224 PGI 17.8 15.5 16.6 17.6 1 6.02% 8,150 200 4,700 16.60 17.60 16.60
225 PHC 13.8 12 12.9 13.1 0.2 1.55% 207,020 12.90 13.15 12.90
226 PHR 60.7 52.9 56.8 57.5 0.7 1.23% 190,920 3,600 400 57.50 58.20 57.10
227 PIT 5.7 5.0 5.3 5 -0.3 -6.02% 10 5 5 5
228 PJT 13.8 12 12.9 12 -0.9 -6.98% 940 930 12 12.90 12
229 PLP 12.3 10.7 11.5 11.3 -0.2 -1.74% 24,190 1,188,000 11.40 11.50 11.30
230 PLX 66.1 57.5 61.8 61.5 -0.3 -0.49% 188,640 3,480 30 61.30 62 61.20
231 PME 51.3 44.7 48 48.4 0.4 0.83% 3,380 48.10 48.40 48
232 PMG 20.4 17.8 19.1 19.1 0 0% 12,160 19 19.10 19
233 PNC 13.4 11.7 12.5 13.4 0.9 6.80% 1,450 13.30 13.35 13.30
234 PNJ 82 71.4 76.7 74.7 -2 -2.61% 529,700 76.20 76.30 74.70
235 POM 7.3 6.4 6.9 6.9 0 0% 17,030 16,010 6.75 6.85 6.38
236 POW 16.9 14.7 15.8 15.6 -0.2 -0.95% 1,315,050 530,180 552,400 1,160,000 15.75 15.75 15.45
237 PPC 28.9 25.2 27 27.3 0.3 0.93% 284,780 134,110 23,000 27 27.40 26.90
238 PTB 72.3 62.9 67.6 68 0.4 0.59% 199,150 6,520 67.10 69.50 67.10
239 PTC 8.2 7.2 7.7 7.7 0 0% 0 7.70 7.70 7.70
240 PTL 3.9 3.4 3.7 3.7 0 0% 24,200 3.69 3.69 3.69
241 PVD 19.5 17.0 18.2 18.3 0.1 0.55% 2,126,320 430 10,000 17.90 18.50 17.90
242 PVT 17.8 15.5 16.6 16.6 -0.1 -0.30% 145,000 42,340 10,000 16.55 16.55 16.30
243 PXI 2.5 2.1 2.3 2.3 0 0% 0 2.30 2.30 2.30
244 PXS 5.2 4.6 4.9 4.9 -0.0 -0.82% 28,500 4.90 4.91 4.83
245 PXT 1.4 1.2 1.3 1.3 -0.1 -5.30% 13,880 1.32 1.32 1.25
246 QBS 3.3 2.9 3.1 3.0 -0.1 -2.26% 15,430 3.20 3.20 3.03
247 QCG 5.4 4.7 5.1 5.0 -0.1 -1.39% 124,320 1,000 5.05 5.15 4.98
248 RAL 85.6 74.4 80 80 0 0% 2,100 80 80 80
249 RDP 10.0 8.7 9.3 9.2 -0.1 -1.08% 20 9.20 9.20 9.20
250 REE 34.5 30.0 32.2 32.1 -0.2 -0.47% 208,770 32.05 32.35 32.05
251 RIC 6.2 5.4 5.8 6.2 0.4 6.90% 360 6 6.20 6
252 ROS 32.2 28 30.1 30.1 0 0% 10,737,350 19,140 25,430 29.55 30.10 29.50
253 S4A 29.8 26.0 27.9 27.9 0 0% 0 27.85 27.85 27.85
254 SAB 293.1 254.9 274 274 0 0% 12,580 32,000 6,170 2,530 274 274.50 271
255 SAM 8.5 7.4 7.9 7.8 -0.2 -2.27% 160,520 7.90 7.90 7.76
256 SAV 10.6 9.2 9.9 9.9 0 0% 5,210 9.95 10 9.90
257 SBA 14.7 12.8 13.7 13.8 0.1 0.36% 2,740 13.75 13.75 13.65
258 SBT 18.4 16 17.2 17.2 -0.1 -0.29% 866,590 27,280 17.20 17.25 16.95
259 SBV 12.3 10.7 11.5 11.4 -0.1 -0.87% 2,280 2,270 12 12 11.40
260 SC5 28.9 25.2 27 26.1 -0.9 -3.33% 1,010 28.85 28.85 26.10
261 SCD 28.9 25.2 27 26.5 -0.5 -1.85% 4,010 25.50 26.50 25.20
262 SCR 8 7.0 7.5 7.5 -0.0 -0.13% 1,055,930 7.48 7.48 7.43
263 SCS 170.1 147.9 159 159 0 0% 10,320 325,000 309,380 10,100 156.50 159 156.30
264 SFC 24.1 21.0 22.5 22.5 0 0% 0 22.50 22.50 22.50
265 SFG 19.2 16.7 17.9 17.7 -0.2 -1.12% 833,740 9,000 18.35 18.70 17.70
266 SFI 30.0 26.1 28 27.5 -0.5 -1.79% 230 220 27.50 27.50 27.50
267 SGN 99.5 86.5 93 92.3 -0.7 -0.75% 4,340 1,250 3,440 92.50 93 92.30
268 SGR 19.7 17.2 18.4 17.9 -0.5 -2.72% 7,310 18 18 17.90
269 SGT 8.3 7.2 7.8 7.8 0.0 0.26% 8,340 1,000 8 8 7.60
270 SHA 6.2 5.4 5.8 5.8 -0.0 -0.51% 3,500 5.80 5.81 5.80
271 SHI 9.0 7.8 8.4 8.3 -0.1 -0.84% 549,170 911,000 8.30 8.37 8.25
272 SHP 25.5 22.2 23.8 23.8 0 0% 2,000 23.80 23.80 23.80
273 SII 17.0 14.8 15.9 16.9 1.1 6.62% 530 16.95 16.95 14.75
274 SJD 22.4 19.5 20.9 21 0.1 0.48% 40,680 18,000 6,500 20.90 21 20.90
275 SJF 3.1 2.7 2.9 2.9 0 0% 377,940 2.91 2.91 2.85
276 SJS 19.5 17.0 18.2 19.3 1.1 6.04% 267,110 100 18.10 19.40 18
277 SKG 15.6 13.6 14.6 14.3 -0.3 -1.72% 118,600 7,000 14.50 14.50 14.30
278 SMA 17.2 15 16.1 17.2 1.1 6.83% 143,330 9,506,710 16.20 17.20 16.20
279 SMB 35.1 30.6 32.9 32.7 -0.2 -0.46% 3,790 90 32.70 32.85 32.70
280 SMC 16.9 14.7 15.8 15.8 0 0% 0 15.80 15.80 15.80
281 SPM 13.9 12.1 13 13 0 0% 0 13 13 13
282 SRC 28.7 25.0 26.8 26 -0.8 -2.99% 101,140 5,000 27 27 25.60
283 SRF 15.2 13.3 14.2 14.0 -0.3 -1.76% 690 14 14 13.30
284 SSC 88.4 77 82.7 79 -3.7 -4.47% 90 10 77 79 77
285 SSI 26.6 23.2 24.9 24.8 -0.1 -0.20% 659,000 137,280 60,800 24.70 24.90 24.65
286 ST8 19.3 16.8 18 18 0 0% 1,010 17.50 18 17.50
287 STB 12.5 10.9 11.7 11.6 -0.1 -0.43% 1,308,500 124,640 11.65 11.70 11.60
288 STG 15.2 13.3 14.2 13.9 -0.3 -2.11% 1,100 13.90 13.90 13.90
289 STK 26.1 22.7 24.4 24 -0.4 -1.44% 57,590 24.40 24.70 24
290 SVC 47.0 40.9 43.9 43 -0.9 -2.05% 60 43.85 43.85 43
291 SVI 53.5 46.5 50 50 0 0% 0 50 50 50
292 SVT 7.2 6.2 6.7 6.7 0 0% 0 6.70 6.70 6.70
293 SZC 21.2 18.5 19.8 20.2 0.4 2.02% 287,650 19.95 20.70 19.90
294 SZL 48.7 42.4 45.5 46.5 1 2.20% 54,180 10 46 48.10 46
295 TAC 28.8 25.1 27.0 26.8 -0.2 -0.74% 910 26.50 26.75 25.25
296 TBC 27.6 24 25.8 25.7 -0.1 -0.39% 1,500 25.60 25.70 25.60
297 TCB 22.8 19.9 21.3 21.2 -0.2 -0.70% 845,890 4,425,000 8,560 21.30 21.30 21.10
298 TCD 16.0 14.0 15.0 15 0.1 0.33% 30 15.15 15.15 15
299 TCH 23.3 20.3 21.8 21 -0.8 -3.45% 1,211,020 23,240 21.70 21.80 21
300 TCL 27.1 23.6 25.4 25.4 0.1 0.20% 2,010 25.35 25.40 25.30
301 TCM 28.8 25.1 27.0 26.7 -0.3 -0.93% 581,640 26.75 27 26.65
302 TCO 10.9 9.4 10.2 10.6 0.5 4.43% 80 20 10 10.60 9.45
303 TCR 2.1 1.9 2.0 2.0 0 0% 0 1.99 1.99 1.99
304 TCT 58.8 51.2 55 52.1 -2.9 -5.27% 5,100 1,910 55.10 56.40 52.10
305 TDC 9.0 7.9 8.5 8.4 -0.1 -0.59% 25,100 8.40 8.45 8.40
306 TDG 2.5 2.2 2.4 2.4 -0.0 -0.42% 32,700 2.33 2.41 2.33
307 TDH 13.6 11.9 12.8 12.8 0.1 0.39% 435,000 3,000 34,300 12.75 12.90 12.70
308 TDM 34.2 29.8 32 31.6 -0.4 -1.25% 185,920 32 32 31.60
309 TDW 26.3 22.9 24.6 24.6 -0.1 -0.20% 3,030 10 23 24.55 23
310 TEG 7.3 6.3 6.8 6.8 0 0% 0 6.78 6.78 6.78
311 TGG 3.1 2.7 2.9 3.1 0.2 5.44% 192,250 2.94 3.10 2.93
312 THG 43.1 37.5 40.3 40.6 0.3 0.74% 8,090 40.20 41 40
313 THI 38.5 33.5 36 36 0 0% 0 36 36 36
314 TIE 10.2 8.8 9.5 9.5 0 0% 0 9.50 9.50 9.50
315 TIP 29.2 25.4 27.3 27 -0.3 -0.92% 38,510 3,000 27.40 27.50 26.70
316 TIX 28.9 25.2 27 27 0 0% 50 27 27 27
317 TLD 5.8 5.0 5.4 5.5 0.1 0.93% 59,760 5.42 5.50 5.40
318 TLG 62 54 58 58 0 0% 22,450 14,170 2,730 58 58.20 58
319 TLH 5.4 4.7 5.0 5.0 -0.0 -0.20% 49,090 5.05 5.05 4.98
320 TMP 42.7 37.2 40.0 40 0.1 0.13% 100 40 40 40
321 TMS 28.9 25.2 27 27 0 0% 0 27 27 27
322 TMT 9.4 8.2 8.8 8.8 0 0% 0 8.80 8.80 8.80
323 TN1 60.6 52.8 56.7 60.6 3.9 6.88% 430 60.60 60.60 60.60
324 TNA 13.5 11.8 12.6 12.6 0 0% 4,140 1,010 12.60 12.60 12.50
325 TNC 15.5 13.5 14.5 14.5 0 0% 0 14.50 14.50 14.50
326 TNI 12.9 11.3 12.1 12.1 0.1 0.41% 348,590 12.05 12.20 12.05
327 TNT 2.2 1.9 2.1 2.0 -0.1 -3.37% 20,330 2.07 2.07 2
328 TPB 27.0 23.5 25.2 25.4 0.2 0.79% 3,041,540 3,764,004 24.90 25.40 24.30
329 TPC 12.9 11.3 12.1 12.1 0 0% 0 12.10 12.10 12.10
330 TRA 73.4 63.8 68.6 67 -1.6 -2.33% 310 300 210 67.10 67.10 67
331 TRC 30.4 26.5 28.4 28.6 0.2 0.70% 55,400 120,000 28.40 29.15 28.30
332 TS4 7.2 6.2 6.7 6.7 0 0% 32,150 6.43 6.70 6.43
333 TSC 1.6 1.4 1.5 1.6 0.1 5.30% 498,580 3,000 1.50 1.61 1.50
334 TTB 24.4 21.3 22.8 22.6 -0.3 -1.10% 117,790 22.80 22.80 22.55
335 TTE 16.6 14.5 15.5 15.5 0 0% 0 15.50 15.50 15.50
336 TTF 3.5 3.1 3.3 3.4 0.0 1.21% 1,999,420 2,780 3.39 3.54 3.26
337 TV2 160.5 139.5 150 146 -4 -2.67% 21,190 149 149 146
338 TVB 18.4 16 17.2 17.5 0.3 1.74% 93,110 17.45 17.75 17.40
339 TVS 16.2 14.1 15.1 15.1 0 0% 22,220 500 15 15.10 14.90
340 TVT 39.9 34.7 37.3 37.3 0 0% 16,200 40 37.45 37.60 36.90
341 TYA 12.4 10.8 11.6 11.3 -0.4 -3.02% 24,200 280 11.50 11.70 11.25
342 UDC 5.1 4.5 4.8 4.7 -0.1 -2.08% 2,020 4.99 4.99 4.70
343 UIC 36.9 32.1 34.5 34.3 -0.3 -0.72% 250 100 34.25 34.25 33.80
344 VAF 11.3 9.9 10.6 10.4 -0.2 -1.89% 990 11 11 10.40
345 VCB 71.6 62.4 67 67.3 0.3 0.45% 546,960 34,000 369,370 231,000 67 67.50 66.40
346 VCF 201.1 174.9 188 177.7 -10.3 -5.48% 440 30 177.10 193.80 177.10
347 VCI 34 29.6 31.8 32.6 0.8 2.52% 338,070 211,790 10,000 31.50 32.80 31.50
348 VDP 36.2 31.5 33.9 33.5 -0.4 -1.03% 70 70 32.85 33.50 32.85
349 VDS 8.0 6.9 7.5 7.4 -0.0 -0.13% 42,300 7.45 7.45 7.43
350 VFG 42.3 36.8 39.5 39.7 0.2 0.51% 4,310 39.50 39.70 39.50
351 VGC 21.9 19.1 20.5 20.1 -0.4 -1.96% 293,890 1,720,000 100,000 45,000 20.45 20.45 20
352 VHC 93.6 81.4 87.5 86 -1.5 -1.71% 196,460 5,240 54,000 88.10 88.10 85
353 VHM 85.6 74.4 80 80 0 0% 2,022,580 75,310 240,990 1,438,620 79.50 80 76.60
354 VIC 124.1 107.9 116 115.5 -0.5 -0.43% 267,940 25,000 107,300 55,050 115.20 115.90 115.20
355 VID 5.2 4.6 4.9 5.1 0.2 3.47% 10 5.07 5.07 5.07
356 VIP 6.1 5.3 5.7 5.7 -0.0 -0.18% 188,580 10 5.63 5.70 5.54
357 VIS 27.0 23.5 25.2 25.2 0 0% 0 25.20 25.20 25.20
358 VJC 132.1 114.9 123.5 121.6 -1.9 -1.54% 455,860 21,970 29,870 123.40 123.40 121.10
359 VMD 21.4 18.6 20 20 0 0% 0 20 20 20
360 VND 16.6 14.5 16 15.5 -0.5 -3.12% 215,070 10,000 15.60 15.70 15.45
361 VNE 4.4 3.9 4.1 4.1 0 0% 79,410 14,300 4.13 4.17 4.11
362 VNG 22.3 19.4 20.8 20.8 0 0% 263,980 20.80 20.80 20.70
363 VNL 18.6 16.2 17.4 16.2 -1.2 -6.92% 10 10 16.15 16.15 16.15
364 VNM 133.9 116.5 125.2 123.2 -2 -1.60% 1,125,310 404,280 995,180 1,225,020 125.20 125.20 122.80
365 VNS 14.8 12.9 13.8 13.8 0 0% 510 13.60 13.80 13.60
366 VOS 1.6 1.4 1.5 1.6 0.1 5.26% 80,850 1.52 1.60 1.52
367 VPB 19.4 16.9 18.2 18.2 0.1 0.28% 2,107,810 18.05 18.40 18.05
368 VPD 18.1 15.8 17.0 17.0 0 0% 17,450 16.70 16.95 16.70
369 VPG 22.1 19.3 20.7 20.6 -0.1 -0.48% 108,240 20.70 20.70 20.40
370 VPH 7 6.1 6.6 7 0.5 6.87% 331,040 500 6.70 7 6.70
371 VPI 44.8 39.0 41.9 42.2 0.3 0.72% 419,180 41.75 42.25 41.40
372 VPK 3.8 3.3 3.6 3.4 -0.2 -5.29% 1,610 3.40 3.40 3.40
373 VPS 11.6 10.1 10.8 10.1 -0.8 -6.94% 870 10.05 10.05 10.05
374 VRC 17.2 15 16.1 16.3 0.2 1.24% 88,000 40,000 16.10 16.30 15.90
375 VRE 37.4 32.6 35.0 34.7 -0.3 -0.72% 598,250 167,450 78,950 34.70 34.90 34.60
376 VSC 34.9 30.4 32.6 32.2 -0.4 -1.23% 36,280 60 32.60 32.90 32.15
377 VSH 20.5 17.9 19.2 19.2 0 0% 13,000 9,800 11,080 19.20 19.20 19.20
378 VSI 30.0 26.1 28 28.8 0.8 2.86% 820 29 29 26.10
379 VTB 15.5 13.5 14.5 14 -0.5 -3.45% 2,310 1,520 14 14 13.90
380 VTO 8.4 7.3 7.9 7.9 0.0 0.25% 220 7.56 7.90 7.55
381 YBM 11.3 9.9 10.6 10.8 0.2 1.42% 351,610 10.60 10.80 10.55
382 YEG 97.5 84.9 91.2 91.7 0.5 0.55% 22,800 10 89.20 92 89.20


Dữ liệu thống kê, các chỉ số, biểu đồ... trên website cophieu68.com được tính toán tự động dựa trên báo cáo tài chính, lịch sự kiện và giá giao dịch hàng ngày.
Biểu đồ được vẽ dựa trên số liệu đã điều chỉnh. Biểu đồ kỹ thuật trong giờ giao dịch được cập nhật 5 phút 1 lần.
Độ trễ dữ liệu trực tuyến 1-5 giây.
Danh sách biểu đồ, thống kê biểu đồ, các chỉ số, bộ lọc được cập nhật liên tục 5 phút một lần.

Giấy phép số: 43/GP-STTTT
Tư vấn: 0888.468.357