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 DBC 25.9 21.3 23.6 22.9 -0.7 -2.97% 23,258 14,200 23.60 23.60 22.90
68 DBD 44.4 38.6 41.5 41.8 0.3 0.60% 36,210 42 42 41.70
69 DCL 20 17.4 18.7 18.5 -0.2 -1.07% 16,720 18.70 19 18
70 DCM 8.8 7.7 8.3 8.3 -0.0 -0.12% 246,670 100 8.26 8.27 8.19
71 DGW 23.4 20.4 21.9 21.4 -0.5 -2.06% 244,520 8,700 21.80 21.80 21.30
72 DHA 38.2 33.3 35.7 35.4 -0.3 -0.84% 930 23,300 300 35.65 35.70 34.05
73 DHC 46.5 40.5 43.5 43.5 0 0% 73,960 43.45 43.60 42.90
74 DHG 119.8 104.2 112 109.2 -2.8 -2.50% 20,210 1,520 15,950 113 113 109.20
75 DHM 5.2 4.5 4.9 4.8 -0.0 -0.82% 160 4.84 4.84 4.84
76 DIC 3.1 2.7 2.9 2.9 -0.0 -0.34% 2,040 2.82 2.91 2.80
77 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
78 DLG 1.5 1.3 1.4 1.5 0.1 6.62% 2,580,640 78,930 1.36 1.45 1.36
79 DMC 76.5 66.5 71.5 71.5 0 0% 40 700 71.50 71.50 71.50
80 DPG 41.2 35.9 38.5 38.1 -0.5 -1.17% 160,270 38.50 38.70 38
81 DPM 18.4 16 17.7 17.4 -0.4 -1.98% 944,940 14,420 542,040 17.60 17.60 17.20
82 DPR 48.2 41.9 45 45 0 0% 296,830 2,300 93,290 45 46.70 44
83 DQC 19.7 17.2 18.5 18.4 -0.1 -0.27% 35,290 18.40 18.45 18.35
84 DRC 20.6 18.0 19.3 19.3 0 0% 180,780 420 19.30 19.50 19.20
85 DRH 6.8 6.0 6.4 6.8 0.4 6.88% 512,800 100 6.77 6.84 6.70
86 DRL 56.9 49.5 53.2 53.2 0 0% 0 53.20 53.20 53.20
87 DSN 62.5 54.5 58.5 58.8 0.3 0.51% 4,350 160 1,040 58.50 58.90 58.50
88 DTA 6.2 5.4 5.8 6.1 0.3 4.99% 9,030 6 6.10 6
89 DTL 31.3 27.3 29.3 29 -0.3 -0.85% 30 29 29 29
90 DTT 13.9 12.1 13 13 0 0% 0 13 13 13
91 DVP 42.3 36.8 39.5 39.5 0 0% 17,020 60 5,000 39.50 39.55 39.35
92 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
93 DXV 3.0 2.7 2.8 3 0.2 5.63% 220 3 3 3
94 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
95 EIB 19.4 16.9 18.2 18.3 0.1 0.55% 173,350 10,704,628 18.30 18.35 18.10
96 ELC 7.3 6.3 6.8 6.8 0.0 0.44% 52,130 17,100 6.80 7 6.78
97 EMC 12.9 11.3 12.1 12.5 0.5 3.73% 30 11.30 12.50 11.30
98 EVE 15.5 13.5 14.5 14.4 -0.1 -0.35% 3,660 30 14.30 14.45 14.20
99 EVG 3.0 2.6 2.8 2.7 -0.0 -0.72% 139,540 2.71 2.76 2.71
100 FCM 7.6 6.6 7.1 6.9 -0.2 -3.11% 1,100 6.66 6.88 6.66
101 FCN 15.4 13.4 14.4 14.4 0 0% 132,920 160 14.25 14.35 14.15
102 FDC 15.8 13.8 14.8 14.8 0 0% 10,250 6,000 14.10 14.75 14.10
103 FIR 44.4 38.6 41.5 41.3 -0.2 -0.36% 20,150 41.40 41.40 41.30
104 FIT 3.3 2.9 3.1 3.3 0.2 5.47% 279,090 3.12 3.32 3.12
105 FLC 4.7 4.1 4.4 4.4 0.0 0.23% 2,793,150 20 4.35 4.40 4.33
106 FMC 30.4 26.5 28.4 28.3 -0.1 -0.35% 27,330 20,000 1,620 28.20 28.35 28
107 FPT 48.2 41.9 45.1 44.6 -0.5 -1.11% 856,270 50 10 45.05 45.10 44.50
108 FRT 57.7 50.3 54 54 0 0% 79,960 43,940 50,000 54.90 54.90 53.50
109 FTM 25.5 22.2 23.8 23.8 0 0% 716,660 1,000 23.40 23.80 23.25
110 FTS 14.4 12.6 13.5 13.5 0 0% 8,860 13.50 13.50 13.45
111 FUCTVGF1 15.5 13.5 14.5 14.5 0 0% 0 14.50 14.50 14.50
112 FUCTVGF2 11.2 9.7 10.5 10.5 0 0% 0 10.45 10.45 10.45
113 FUCVREIT 8.6 7.4 8 8 0 0% 0 8 8 8
114 FUESSV50 13.8 12 12.9 12.6 -0.3 -2.33% 110,400 46,890 12.80 12.90 12.60
115 GAS 108.6 94.4 101.5 101.5 0 0% 277,920 223,000 5,610 99.90 102.50 99.60
116 GDT 41.3 35.9 38.6 38.6 0 0% 330 500 38.50 38.80 38.15
117 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
118 GIL 34.4 29.9 32.2 31.5 -0.7 -2.02% 8,080 31.60 31.90 31.50
119 GMC 46.3 40.3 43.3 43 -0.3 -0.69% 6,540 4,000 43.80 43.90 43
120 GMD 27.8 24.2 26 26 0 0% 303,270 25.90 26.20 25.70
121 GSP 15.9 13.9 14.9 15.0 0.1 0.67% 590 270 14.95 14.95 14.95
122 GTA 12.7 11.1 11.9 11.9 0 0% 70 11.90 11.90 11.90
123 GTN 20.1 17.5 18.8 18.9 0.1 0.53% 219,600 18.50 19 18.50
124 HAG 5.3 4.6 5.0 5.0 0.0 0.40% 1,346,830 1,140 4.95 5.04 4.92
125 HAH 12.9 11.3 12.1 12 -0.1 -0.83% 130,290 12.10 12.20 11.95
126 HAI 1.8 1.6 1.7 1.8 0.1 6.43% 411,860 1.82 1.82 1.82
127 HAP 3.9 3.4 3.6 3.6 0.0 0.56% 22,190 3.65 3.70 3.52
128 HAR 4.5 3.9 4.2 4.2 0 0% 464,440 4.20 4.25 4.11
129 HAS 8.6 7.4 8 8.0 -0.0 -0.25% 20 7.98 7.98 7.98
130 HAX 14.7 12.8 13.7 13.7 0 0% 57,510 1,000 13.70 13.80 13.70
131 HBC 17 14.8 15.9 15.8 -0.1 -0.63% 1,139,230 5,420 15.85 15.90 15.75
132 HCD 4.1 3.6 3.8 3.8 -0.0 -0.26% 55,500 3.82 3.82 3.79
133 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
134 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
135 HDC 15.9 13.9 14.9 14.9 0 0% 202,350 14.70 15.10 14.70
136 HDG 34.5 30 32.3 32 -0.3 -0.78% 170,220 1,500 31.90 32.50 31.70
137 HHS 3.8 3.3 3.6 3.6 0.1 1.41% 421,320 142,120 3.57 3.65 3.56
138 HID 2.5 2.1 2.3 2.5 0.2 6.96% 44,290 2.30 2.46 2.28
139 HII 13.5 11.8 12.6 12.9 0.3 1.98% 117,390 400 12.60 13.05 12.55
140 HLG 8.8 7.7 8.3 7.8 -0.5 -5.45% 1,120 1,120 7.80 7.80 7.80
141 HMC 15.4 13.4 14.4 14.6 0.2 1.39% 17,100 14.45 14.60 14.40
142 HNG 16.4 14.3 15.3 15.3 0 0% 171,200 15.30 15.30 15
143 HOT 34.9 30.4 32.6 32.6 0 0% 0 32.60 32.60 32.60
144 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
145 HPX 28.5 24.8 26.7 26.6 -0.1 -0.19% 203,850 26.50 26.60 26.30
146 HQC 1.5 1.3 1.4 1.4 0 0% 4,542,180 366,100 1.40 1.43 1.40
147 HRC 40.6 35.3 37.9 37.9 0 0% 0 37.90 37.90 37.90
148 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
149 HSL 10.7 9.3 10 9.3 -0.7 -7% 95,540 2,000 9.50 9.70 9.30
150 HT1 16.8 14.7 15.7 15.8 0.1 0.32% 55,590 1,310 15.70 16 15.60
151 HTI 11.7 10.2 10.9 10.9 0 0% 3,330 2,330 10.85 10.90 10.85
152 HTL 20 17.4 18.7 17.5 -1.2 -6.42% 120 10 19.70 19.70 17.50
153 HTN 22.8 19.9 21.3 21 -0.3 -1.41% 70,650 25,000 21.25 21.25 20.90
154 HTT 1.8 1.6 1.7 1.6 -0.0 -1.80% 2,040 1.65 1.65 1.57
155 HTV 15.9 13.9 14.9 15.2 0.3 2.01% 1,770 20 14.25 15.20 14.25
156 HU1 10.2 8.9 9.6 9.6 0 0% 0 9.55 9.55 9.55
157 HU3 9.4 8.1 8.8 8.8 0 0% 0 8.75 8.75 8.75
158 HUB 16.8 14.7 15.7 16.5 0.8 4.78% 10 16.45 16.45 16.45
159 HVG 3.5 3.0 3.3 3.0 -0.2 -6.77% 500,920 3.03 3.03 3.03
160 HVH 26.7 23.3 25.0 25.2 0.2 0.80% 129,930 24.95 25.15 24.85
161 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
162 HVX 2.9 2.5 2.7 2.7 0 0% 0 2.73 2.73 2.73
163 IBC 23.6 20.6 22.1 22.1 0 0% 152,180 22.05 22.15 21.90
164 IDI 8.1 7.1 7.6 7.4 -0.2 -2.63% 589,070 10,090 7.59 7.61 7.40
165 IJC 11.5 10 10.8 10.7 -0.1 -0.47% 202,320 5,000 10.80 10.80 10.55
166 ILB 19.5 17.0 18.2 18.5 0.3 1.65% 15,490 18.05 18.50 18.05
167 IMP 51.3 44.7 50 48.5 -1.5 -3% 23,730 18,000 49.60 49.60 48
168 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
169 ITC 13.1 11.4 12.2 12.2 0 0% 20,910 12.20 12.30 12.20
170 ITD 11.9 10.4 11.2 11.3 0.2 1.35% 28,540 8,800 11.40 11.40 11.10
171 JVC 3.3 2.9 3.1 3.1 -0.0 -0.65% 179,680 940 3.08 3.08 3.03
172 KAC 15.7 13.7 14.7 14.7 0 0% 0 14.70 14.70 14.70
173 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
174 KDC 20.3 17.7 19 19 0 0% 117,870 800 108,610 19 19.40 19
175 KDH 25.5 22.2 23.8 23.8 0 0% 80,220 19,230 23.80 23.90 23.70
176 KHP 10.1 8.8 9.4 9.4 0 0% 700 9.40 9.44 9.40
177 KMR 3.2 2.8 3.0 3.1 0.1 2.99% 30,780 2.90 3.10 2.90
178 KOS 26.1 19.3 22.7 24 1.3 5.73% 66,400 22.70 24.80 22.70
179 KPF 31.6 27.5 29.5 29 -0.5 -1.69% 3,890 29.10 29.10 29
180 KSB 23.6 20.6 22.1 22.1 0 0% 321,370 8,000 22 22.15 21.70
181 KSH 0 0 0.8 0.8 0 0% 222,000 2,250,000 0.78 0.79 0.74
182 L10 23.9 20.8 23.3 23.3 0 0% 0 23.30 23.30 23.30
183 LAF 8.0 7.0 7.5 7.9 0.4 5.33% 1,470 8 8 7.60
184 LBM 30.5 26.6 28.5 29 0.5 1.75% 10 10 29 29 29
185 LCG 10.7 9.3 10.0 10.1 0.1 0.80% 684,140 9.97 10.20 9.91
186 LCM 0 0 0.7 0.7 0.0 1.45% 0 0 0 0
187 LDG 9.5 8.3 8.9 8.9 -0.1 -0.56% 531,500 1,290,000 8.88 8.95 8.82
188 LEC 19.8 17.3 18.5 18.3 -0.2 -1.08% 1,650 18.40 18.40 17.85
189 LGC 29.9 26.0 27.9 27.9 0 0% 0 27.90 27.90 27.90
190 LGL 11.7 10.2 10.9 10.8 -0.1 -0.92% 282,500 10.90 10.90 10.50
191 LHG 20.4 17.8 19.1 19.3 0.2 0.79% 76,080 100 100 19.05 19.30 19
192 LIX 45.5 39.6 42.5 42.3 -0.3 -0.59% 420 400 42.50 42.50 41.30
193 LM8 20.9 18.2 19.5 19.5 0 0% 0 19.50 19.50 19.50
194 LMH 18.3 16.0 17.1 16.6 -0.6 -3.22% 361,680 17.10 17.25 16.55
195 LSS 5.8 5.0 5.4 5.4 -0.0 -0.74% 29,170 5.36 5.36 5.30
196 MBB 22 19.2 20.6 20.6 0 0% 866,620 20.50 20.65 20.40
197 MCG 2.6 2.3 2.5 2.3 -0.2 -6.94% 6,310 2.28 2.28 2.28
198 MCP 22.9 20.0 21.4 20.1 -1.3 -6.07% 370 20 22.35 20
199 MDG 11.4 9.9 10.7 11.4 0.7 6.57% 10 11.35 11.35 11.35
200 MHC 5.0 4.4 4.7 4.8 0.1 2.13% 4,550 690 4.69 4.80 4.61
201 MSH 64.3 55.9 60.1 61.2 1.1 1.83% 63,390 495,000 60.10 61.60 60.10
202 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
203 MWG 97 84.4 90.7 89.4 -1.3 -1.43% 762,860 90.80 90.80 89.20
204 NAF 18.2 15.9 17 17.5 0.5 2.94% 115,450 17 17.70 17
205 NAV 9.6 8.4 9 8.5 -0.5 -5.56% 20 10 8.39 8.50 8.39
206 NBB 23.1 20.1 21.6 21.6 0 0% 30,450 21.60 21.65 21.40
207 NCT 74.9 65.1 70 70 0 0% 20,620 10,000 3,000 69.90 70 69.80
208 NKG 6.7 5.8 6.3 6.2 -0.1 -1.12% 88,700 6.26 6.26 6.18
209 NLG 31.4 27.3 29.4 29.5 0.1 0.34% 1,161,380 29.35 29.65 29.15
210 NNC 55.7 48.5 52.1 52.9 0.8 1.54% 15,470 190 130 52 52.90 51.80
211 NSC 97.2 84.6 90.9 90 -0.9 -0.99% 50 30 89 90 89
212 NT2 29.0 25.3 27.1 26.5 -0.6 -2.21% 301,740 11,840 128,240 27 27.10 26.50
213 NTL 23.2 20.2 21.7 22.5 0.8 3.46% 379,910 21.70 22.60 21.70
214 NVL 64 55.8 59.9 59 -0.9 -1.50% 546,740 468,000 29,480 890 59.50 60.10 58.80
215 NVT 8.9 7.7 8.3 8.4 0.1 1.08% 90 8.49 8.49 8.41
216 OGC 4.3 3.8 4.0 4.0 0.0 0.25% 342,520 703,000 4.02 4.12 4.02
217 OPC 52.2 45.4 48.8 45.4 -3.4 -6.97% 1,250 45.40 45.40 45.40
218 PAC 39.4 34.3 36.9 36.9 0.1 0.14% 43,010 10,000 36.85 36.95 36.50
219 PAN 31.6 27.5 29.5 29.5 -0.1 -0.17% 22,660 29.80 29.80 29.25
220 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
221 PDN 89.8 78.2 84 84.1 0.1 0.12% 1,860 1,450 83.80 84.10 83.80
222 PDR 26.5 23.1 24.8 24.7 -0.1 -0.40% 832,360 1,230 24.70 24.70 24.35
223 PET 8.3 7.2 7.8 7.8 0.0 0.39% 20,330 7.80 7.82 7.70
224 PGC 14.9 13 14.0 14 0.1 0.36% 5,940 10 13.95 14 13.95
225 PGD 37.7 32.8 35.2 37.6 2.4 6.82% 33,140 1,000 33.80 37.60 33.80
226 PGI 17.8 15.5 16.6 17.6 1 6.02% 8,150 200 4,700 16.60 17.60 16.60
227 PHC 13.8 12 12.9 13.1 0.2 1.55% 207,020 12.90 13.15 12.90
228 PHR 60.7 52.9 56.8 57.5 0.7 1.23% 190,920 3,600 400 57.50 58.20 57.10
229 PIT 5.7 5.0 5.3 5 -0.3 -6.02% 10 5 5 5
230 PJT 13.8 12 12.9 12 -0.9 -6.98% 940 930 12 12.90 12
231 PLP 12.3 10.7 11.5 11.3 -0.2 -1.74% 24,190 1,188,000 11.40 11.50 11.30
232 PLX 66.1 57.5 61.8 61.5 -0.3 -0.49% 188,640 3,480 30 61.30 62 61.20
233 PME 51.3 44.7 48 48.4 0.4 0.83% 3,380 48.10 48.40 48
234 PMG 20.4 17.8 19.1 19.1 0 0% 12,160 19 19.10 19
235 PNC 13.4 11.7 12.5 13.4 0.9 6.80% 1,450 13.30 13.35 13.30
236 PNJ 82 71.4 76.7 74.7 -2 -2.61% 529,700 76.20 76.30 74.70
237 POM 7.3 6.4 6.9 6.9 0 0% 17,030 16,010 6.75 6.85 6.38
238 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
239 PPC 28.9 25.2 27 27.3 0.3 0.93% 284,780 134,110 23,000 27 27.40 26.90
240 PTB 72.3 62.9 67.6 68 0.4 0.59% 199,150 6,520 67.10 69.50 67.10
241 PTC 8.2 7.2 7.7 7.7 0 0% 0 7.70 7.70 7.70
242 PTL 3.9 3.4 3.7 3.7 0 0% 24,200 3.69 3.69 3.69
243 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
244 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
245 PXI 2.5 2.1 2.3 2.3 0 0% 0 2.30 2.30 2.30
246 PXS 5.2 4.6 4.9 4.9 -0.0 -0.82% 28,500 4.90 4.91 4.83
247 PXT 1.4 1.2 1.3 1.3 -0.1 -5.30% 13,880 1.32 1.32 1.25
248 QBS 3.3 2.9 3.1 3.0 -0.1 -2.26% 15,430 3.20 3.20 3.03
249 QCG 5.4 4.7 5.1 5.0 -0.1 -1.39% 124,320 1,000 5.05 5.15 4.98
250 RAL 85.6 74.4 80 80 0 0% 2,100 80 80 80
251 RDP 10.0 8.7 9.3 9.2 -0.1 -1.08% 20 9.20 9.20 9.20
252 REE 34.5 30.0 32.2 32.1 -0.2 -0.47% 208,770 32.05 32.35 32.05
253 RIC 6.2 5.4 5.8 6.2 0.4 6.90% 360 6 6.20 6
254 ROS 32.2 28 30.1 30.1 0 0% 10,737,350 19,140 25,430 29.55 30.10 29.50
255 S4A 29.8 26.0 27.9 27.9 0 0% 0 27.85 27.85 27.85
256 SAB 293.1 254.9 274 274 0 0% 12,580 32,000 6,170 2,530 274 274.50 271
257 SAM 8.5 7.4 7.9 7.8 -0.2 -2.27% 160,520 7.90 7.90 7.76
258 SAV 10.6 9.2 9.9 9.9 0 0% 5,210 9.95 10 9.90
259 SBA 14.7 12.8 13.7 13.8 0.1 0.36% 2,740 13.75 13.75 13.65
260 SBT 18.4 16 17.2 17.2 -0.1 -0.29% 866,590 27,280 17.20 17.25 16.95
261 SBV 12.3 10.7 11.5 11.4 -0.1 -0.87% 2,280 2,270 12 12 11.40
262 SC5 28.9 25.2 27 26.1 -0.9 -3.33% 1,010 28.85 28.85 26.10
263 SCD 28.9 25.2 27 26.5 -0.5 -1.85% 4,010 25.50 26.50 25.20
264 SCR 8 7.0 7.5 7.5 -0.0 -0.13% 1,055,930 7.48 7.48 7.43
265 SCS 170.1 147.9 159 159 0 0% 10,320 325,000 309,380 10,100 156.50 159 156.30
266 SFC 24.1 21.0 22.5 22.5 0 0% 0 22.50 22.50 22.50
267 SFG 19.2 16.7 17.9 17.7 -0.2 -1.12% 833,740 9,000 18.35 18.70 17.70
268 SFI 30.0 26.1 28 27.5 -0.5 -1.79% 230 220 27.50 27.50 27.50
269 SGN 99.5 86.5 93 92.3 -0.7 -0.75% 4,340 1,250 3,440 92.50 93 92.30
270 SGR 19.7 17.2 18.4 17.9 -0.5 -2.72% 7,310 18 18 17.90
271 SGT 8.3 7.2 7.8 7.8 0.0 0.26% 8,340 1,000 8 8 7.60
272 SHA 6.2 5.4 5.8 5.8 -0.0 -0.51% 3,500 5.80 5.81 5.80
273 SHI 9.0 7.8 8.4 8.3 -0.1 -0.84% 549,170 911,000 8.30 8.37 8.25
274 SHP 25.5 22.2 23.8 23.8 0 0% 2,000 23.80 23.80 23.80
275 SII 17.0 14.8 15.9 16.9 1.1 6.62% 530 16.95 16.95 14.75
276 SJD 22.4 19.5 20.9 21 0.1 0.48% 40,680 18,000 6,500 20.90 21 20.90
277 SJF 3.1 2.7 2.9 2.9 0 0% 377,940 2.91 2.91 2.85
278 SJS 19.5 17.0 18.2 19.3 1.1 6.04% 267,110 100 18.10 19.40 18
279 SKG 15.6 13.6 14.6 14.3 -0.3 -1.72% 118,600 7,000 14.50 14.50 14.30
280 SMA 17.2 15 16.1 17.2 1.1 6.83% 143,330 9,506,710 16.20 17.20 16.20
281 SMB 35.1 30.6 32.9 32.7 -0.2 -0.46% 3,790 90 32.70 32.85 32.70
282 SMC 16.9 14.7 15.8 15.8 0 0% 0 15.80 15.80 15.80
283 SPM 13.9 12.1 13 13 0 0% 0 13 13 13
284 SRC 28.7 25.0 26.8 26 -0.8 -2.99% 101,140 5,000 27 27 25.60
285 SRF 15.2 13.3 14.2 14.0 -0.3 -1.76% 690 14 14 13.30
286 SSC 88.4 77 82.7 79 -3.7 -4.47% 90 10 77 79 77
287 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
288 ST8 19.3 16.8 18 18 0 0% 1,010 17.50 18 17.50
289 STB 12.5 10.9 11.7 11.6 -0.1 -0.43% 1,308,500 124,640 11.65 11.70 11.60
290 STG 15.2 13.3 14.2 13.9 -0.3 -2.11% 1,100 13.90 13.90 13.90
291 STK 26.1 22.7 24.4 24 -0.4 -1.44% 57,590 24.40 24.70 24
292 SVC 47.0 40.9 43.9 43 -0.9 -2.05% 60 43.85 43.85 43
293 SVI 53.5 46.5 50 50 0 0% 0 50 50 50
294 SVT 7.2 6.2 6.7 6.7 0 0% 0 6.70 6.70 6.70
295 SZC 21.2 18.5 19.8 20.2 0.4 2.02% 287,650 19.95 20.70 19.90
296 SZL 48.7 42.4 45.5 46.5 1 2.20% 54,180 10 46 48.10 46
297 TAC 28.8 25.1 27.0 26.8 -0.2 -0.74% 910 26.50 26.75 25.25
298 TBC 27.6 24 25.8 25.7 -0.1 -0.39% 1,500 25.60 25.70 25.60
299 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
300 TCD 16.0 14.0 15.0 15 0.1 0.33% 30 15.15 15.15 15
301 TCH 23.3 20.3 21.8 21 -0.8 -3.45% 1,211,020 23,240 21.70 21.80 21
302 TCL 27.1 23.6 25.4 25.4 0.1 0.20% 2,010 25.35 25.40 25.30
303 TCM 28.8 25.1 27.0 26.7 -0.3 -0.93% 581,640 26.75 27 26.65
304 TCO 10.9 9.4 10.2 10.6 0.5 4.43% 80 20 10 10.60 9.45
305 TCR 2.1 1.9 2.0 2.0 0 0% 0 1.99 1.99 1.99
306 TCT 58.8 51.2 55 52.1 -2.9 -5.27% 5,100 1,910 55.10 56.40 52.10
307 TDC 9.0 7.9 8.5 8.4 -0.1 -0.59% 25,100 8.40 8.45 8.40
308 TDG 2.5 2.2 2.4 2.4 -0.0 -0.42% 32,700 2.33 2.41 2.33
309 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
310 TDM 34.2 29.8 32 31.6 -0.4 -1.25% 185,920 32 32 31.60
311 TDW 26.3 22.9 24.6 24.6 -0.1 -0.20% 3,030 10 23 24.55 23
312 TEG 7.3 6.3 6.8 6.8 0 0% 0 6.78 6.78 6.78
313 TGG 3.1 2.7 2.9 3.1 0.2 5.44% 192,250 2.94 3.10 2.93
314 THG 43.1 37.5 40.3 40.6 0.3 0.74% 8,090 40.20 41 40
315 THI 38.5 33.5 36 36 0 0% 0 36 36 36
316 TIP 29.2 25.4 27.3 27 -0.3 -0.92% 38,510 3,000 27.40 27.50 26.70
317 TIX 28.9 25.2 27 27 0 0% 50 27 27 27
318 TLD 5.8 5.0 5.4 5.5 0.1 0.93% 59,760 5.42 5.50 5.40
319 TLG 62 54 58 58 0 0% 22,450 14,170 2,730 58 58.20 58
320 TLH 5.4 4.7 5.0 5.0 -0.0 -0.20% 49,090 5.05 5.05 4.98
321 TMP 42.7 37.2 40.0 40 0.1 0.13% 100 40 40 40
322 TMS 28.9 25.2 27 27 0 0% 0 27 27 27
323 TMT 9.4 8.2 8.8 8.8 0 0% 0 8.80 8.80 8.80
324 TN1 60.6 52.8 56.7 60.6 3.9 6.88% 430 60.60 60.60 60.60
325 TNA 13.5 11.8 12.6 12.6 0 0% 4,140 1,010 12.60 12.60 12.50
326 TNC 15.5 13.5 14.5 14.5 0 0% 0 14.50 14.50 14.50
327 TNI 12.9 11.3 12.1 12.1 0.1 0.41% 348,590 12.05 12.20 12.05
328 TNT 2.2 1.9 2.1 2.0 -0.1 -3.37% 20,330 2.07 2.07 2
329 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
330 TPC 12.9 11.3 12.1 12.1 0 0% 0 12.10 12.10 12.10
331 TRA 73.4 63.8 68.6 67 -1.6 -2.33% 310 300 210 67.10 67.10 67
332 TRC 30.4 26.5 28.4 28.6 0.2 0.70% 55,400 120,000 28.40 29.15 28.30
333 TS4 7.2 6.2 6.7 6.7 0 0% 32,150 6.43 6.70 6.43
334 TSC 1.6 1.4 1.5 1.6 0.1 5.30% 498,580 3,000 1.50 1.61 1.50
335 TTB 24.4 21.3 22.8 22.6 -0.3 -1.10% 117,790 22.80 22.80 22.55
336 TTE 16.6 14.5 15.5 15.5 0 0% 0 15.50 15.50 15.50
337 TTF 3.5 3.1 3.3 3.4 0.0 1.21% 1,999,420 2,780 3.39 3.54 3.26
338 TV2 160.5 139.5 150 146 -4 -2.67% 21,190 149 149 146
339 TVB 18.4 16 17.2 17.5 0.3 1.74% 93,110 17.45 17.75 17.40
340 TVS 16.2 14.1 15.1 15.1 0 0% 22,220 500 15 15.10 14.90
341 TVT 39.9 34.7 37.3 37.3 0 0% 16,200 40 37.45 37.60 36.90
342 TYA 12.4 10.8 11.6 11.3 -0.4 -3.02% 24,200 280 11.50 11.70 11.25
343 UDC 5.1 4.5 4.8 4.7 -0.1 -2.08% 2,020 4.99 4.99 4.70
344 UIC 36.9 32.1 34.5 34.3 -0.3 -0.72% 250 100 34.25 34.25 33.80
345 VAF 11.3 9.9 10.6 10.4 -0.2 -1.89% 990 11 11 10.40
346 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
347 VCF 201.1 174.9 188 177.7 -10.3 -5.48% 440 30 177.10 193.80 177.10
348 VCI 34 29.6 31.8 32.6 0.8 2.52% 338,070 211,790 10,000 31.50 32.80 31.50
349 VDP 36.2 31.5 33.9 33.5 -0.4 -1.03% 70 70 32.85 33.50 32.85
350 VDS 8.0 6.9 7.5 7.4 -0.0 -0.13% 42,300 7.45 7.45 7.43
351 VFG 42.3 36.8 39.5 39.7 0.2 0.51% 4,310 39.50 39.70 39.50
352 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
353 VHC 93.6 81.4 87.5 86 -1.5 -1.71% 196,460 5,240 54,000 88.10 88.10 85
354 VHM 85.6 74.4 80 80 0 0% 2,022,580 75,310 240,990 1,438,620 79.50 80 76.60
355 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
356 VID 5.2 4.6 4.9 5.1 0.2 3.47% 10 5.07 5.07 5.07
357 VIP 6.1 5.3 5.7 5.7 -0.0 -0.18% 188,580 10 5.63 5.70 5.54
358 VIS 27.0 23.5 25.2 25.2 0 0% 0 25.20 25.20 25.20
359 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
360 VMD 21.4 18.6 20 20 0 0% 0 20 20 20
361 VND 16.6 14.5 16 15.5 -0.5 -3.12% 215,070 10,000 15.60 15.70 15.45
362 VNE 4.4 3.9 4.1 4.1 0 0% 79,410 14,300 4.13 4.17 4.11
363 VNG 22.3 19.4 20.8 20.8 0 0% 263,980 20.80 20.80 20.70
364 VNL 18.6 16.2 17.4 16.2 -1.2 -6.92% 10 10 16.15 16.15 16.15
365 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
366 VNS 14.8 12.9 13.8 13.8 0 0% 510 13.60 13.80 13.60
367 VOS 1.6 1.4 1.5 1.6 0.1 5.26% 80,850 1.52 1.60 1.52
368 VPB 19.4 16.9 18.2 18.2 0.1 0.28% 2,107,810 18.05 18.40 18.05
369 VPD 18.1 15.8 17.0 17.0 0 0% 17,450 16.70 16.95 16.70
370 VPG 22.1 19.3 20.7 20.6 -0.1 -0.48% 108,240 20.70 20.70 20.40
371 VPH 7 6.1 6.6 7 0.5 6.87% 331,040 500 6.70 7 6.70
372 VPI 44.8 39.0 41.9 42.2 0.3 0.72% 419,180 41.75 42.25 41.40
373 VPK 3.8 3.3 3.6 3.4 -0.2 -5.29% 1,610 3.40 3.40 3.40
374 VPS 11.6 10.1 10.8 10.1 -0.8 -6.94% 870 10.05 10.05 10.05
375 VRC 17.2 15 16.1 16.3 0.2 1.24% 88,000 40,000 16.10 16.30 15.90
376 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
377 VSC 34.9 30.4 32.6 32.2 -0.4 -1.23% 36,280 60 32.60 32.90 32.15
378 VSH 20.5 17.9 19.2 19.2 0 0% 13,000 9,800 11,080 19.20 19.20 19.20
379 VSI 30.0 26.1 28 28.8 0.8 2.86% 820 29 29 26.10
380 VTB 15.5 13.5 14.5 14 -0.5 -3.45% 2,310 1,520 14 14 13.90
381 VTO 8.4 7.3 7.9 7.9 0.0 0.25% 220 7.56 7.90 7.55
382 YBM 11.3 9.9 10.6 10.8 0.2 1.42% 351,610 10.60 10.80 10.55
383 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