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 12.8 11.2 12 11.9 -0.1 -0.83% 1,342,990 28,000 12 12.05 11.80
2 AAM 13.9 12.1 13 12.9 -0.1 -0.77% 170 12.80 13 12.40
3 ABT 36.8 32 34.4 34.4 0 0% 0 10 0 0 0
4 ACC 20.8 18.1 19.4 19.9 0.5 2.58% 5,030 10 19.35 19.90 18.05
5 ACL 24.2 21.1 22.6 22.4 -0.2 -0.88% 410 21.65 22.40 21.60
6 ADS 12.0 10.5 11.2 11.1 -0.2 -1.34% 4,090 10.45 11.10 10.45
7 AGF 5.1 4.5 4.8 5.1 0.3 6.86% 13,160 100 4.81 5.14 4.50
8 AGM 10.7 9.3 10 10.3 0.3 3% 20 10.30 10.30 10.30
9 AGR 3.5 3.0 3.3 3.4 0.1 4.31% 130,220 3.25 3.39 3.25
10 AMD 1.8 1.6 1.7 1.8 0.1 5.85% 1,710,950 155,080 1.68 1.82 1.67
11 ANV 22.9 20.0 21.4 22 0.6 2.80% 143,190 500 78,000 21.40 22 21.30
12 APC 20.8 18.1 19.4 19.6 0.2 0.77% 16,180 4,200 19.70 19.90 19.05
13 APG 10.5 9.1 9.8 9.9 0.1 0.92% 988,030 30,680 9.80 9.99 9.80
14 ASM 6.6 5.8 6.2 6.2 0.0 0.65% 1,700,730 900 180 6.20 6.30 6.19
15 ASP 7.7 6.7 7.2 7.1 -0.0 -0.14% 3,110 7.19 7.19 7.01
16 AST 88.2 76.8 82.5 84.7 2.2 2.67% 58,030 8,360 6,750 82.50 85.30 82.50
17 ATG 0 0 0.6 0.6 0 0% 0 0 0 0
18 BBC 60.5 52.7 56.6 59.8 3.2 5.65% 40 180 650 59.60 59.80 59.60
19 BCE 7.4 6.5 6.9 6.9 -0.0 -0.58% 18,480 6.94 6.95 6.85
20 BCG 6.6 5.7 6.2 6.2 0.0 0.16% 94,580 4,320 4,300 6 6.28 6
21 BFC 12.3 10.7 11.5 11.6 0.1 0.87% 15,910 6,400 11.50 11.55 11.40
22 BHN 78.6 68.4 73.5 72.5 -1 -1.36% 50 72.50 72.50 72.50
23 BIC 26.8 23.3 25 25 0 0% 2,350 500 25 25 25
24 BID 53.6 46.6 50.1 50.1 0 0% 752,200 22,170 17,120 50.10 51.50 49.90
25 BMC 14.8 12.9 13.8 13.8 0 0% 10,000 4,610 500 13.70 13.90 13.60
26 BMI 27.6 24 25.8 25.8 -0.1 -0.19% 100 6,180 7,010 25.75 25.75 25.75
27 BMP 48.2 41.9 45 45.5 0.5 1.11% 22,900 280 2,780 45 45.60 45
28 BRC 10.8 9.4 10.1 10.2 0.1 0.99% 160 10.80 10.80 10.20
29 BSI 8.1 7.1 7.6 7.6 0 0% 24,550 400 7.98 7.98 7.55
30 BTP 13.1 11.4 12.2 12 -0.2 -1.64% 40 12.40 12.40 12
31 BTT 36.3 31.6 33.9 33.9 0 0% 0 0 0 0
32 BVH 71.3 62.1 66.7 66 -0.7 -1.05% 171,640 47,650 38,650 66.50 67 65
33 BWE 24.0 20.9 22.4 22.4 0 0% 75,660 2,000 22.50 22.50 22.10
34 C32 23.6 20.6 22.1 22.1 -0.1 -0.23% 4,610 5,540 5,300 21.50 22.05 21.40
35 C47 11.1 9.7 10.4 10.5 0.1 0.96% 5,050 10.10 10.50 10.10
36 CAV 59 51.4 55.2 55.2 0 0% 10 120 55.20 55.20 55.20
37 CCI 14.3 12.5 13.4 14.3 0.9 6.72% 540 13.40 14.30 13.40
38 CCL 7.6 6.6 7.1 7.3 0.2 2.53% 26,920 8,010 7.12 7.39 7.12
39 CDC 17.1 14.9 16.0 17.1 1.1 6.90% 10 17.05 17.05 17.05
40 CEE 16.1 14.0 15 15 0 0% 7,280 14.20 15 14.20
41 CHP 21.8 19 20.4 20.3 -0.2 -0.74% 16,520 20.40 20.40 20.25
42 CIG 2.2 2.0 2.1 2.1 0 0% 0 0 0 0
43 CII 25.4 22.1 23.8 24.6 0.9 3.58% 829,290 153,380 74,600 23.75 24.70 23.70
44 CLC 34.8 30.3 32.5 32.5 0 0% 5,180 10 33 33 30.25
45 CLG 2.6 2.3 2.5 2.6 0.2 6.94% 44,090 2.45 2.62 2.45
46 CLL 27.6 24 25.8 25.8 0 0% 570 25.80 26.95 24.40
47 CLW 24.6 21.4 23 23 0 0% 0 0 0 0
48 CMG 37.3 32.5 34.9 34.6 -0.3 -0.72% 30,450 100 34.50 35 33.60
49 CMV 19.2 16.7 18.0 18.0 0 0% 0 0 0 0
50 CMX 12.6 11 11.8 11.6 -0.3 -2.12% 21,510 7,580 11.80 11.80 11
51 CNG 26.2 22.8 24.5 24.9 0.4 1.63% 3,780 7,810 24 25.50 24
52 COM 55.6 48.4 52 52 0 0% 0 0 0 0
53 CRC 14.4 12.6 13.5 13.4 -0.1 -0.74% 75,140 13.40 13.50 13.40
54 CRE 26.5 23.1 24.8 24.6 -0.2 -0.81% 224,560 24.70 24.90 24.50
55 CSM 14.8 12.9 13.8 13.7 -0.1 -0.72% 780 14.25 14.25 13.70
56 CSV 22.1 19.3 20.7 21.0 0.3 1.21% 65,200 5,200 20.70 21 20.60
57 CTD 53.1 46.3 49.7 49.6 -0.1 -0.20% 69,340 7,860 30,930 49.40 50.50 49.40
58 CTF 24.6 21.4 23.0 23.2 0.2 0.87% 127,770 190 23.15 23.15 22.50
59 CTG 24.8 21.6 23.2 23.5 0.3 1.29% 7,040,780 219,390 613,830 23.25 23.80 23.20
60 CTI 23.1 20.1 21.6 21.4 -0.2 -0.93% 316,060 21.40 21.50 20.90
61 CTS 7.8 6.8 7.3 7.3 -0.0 -0.41% 5,160 5,000 7.30 7.30 7.08
62 CVT 21.6 18.8 20.2 20.2 0 0% 55,320 33,290 400 20.20 20.30 20.20
63 D2D 71.2 62 66.6 67.6 1 1.50% 103,610 20,170 130 66.70 68.20 66
64 DAG 7.1 6.2 6.7 6.7 0.1 1.20% 154,940 6.65 6.76 6.65
65 DAH 8.8 7.7 8.2 8.8 0.6 6.93% 177,650 200 12,900 8.40 8.80 8
66 DAT 18.6 16.2 17.4 17.4 0 0% 0 0 0 0
67 DBC 24.4 21.3 22.9 22.9 0 0% 174,710 1,110 50,590 22.80 23.20 22.80
68 DBD 57.4 50.0 53.7 53.6 -0.1 -0.19% 36,260 52.90 54.90 52.90
69 DCL 25.9 22.6 24.2 24.5 0.3 1.24% 34,000 24.60 25.05 24
70 DCM 6.4 5.6 6 6 0 0% 61,460 6 6.04 5.98
71 DGW 25.3 22 23.7 23.9 0.2 0.85% 488,230 168,750 6,770 23.70 23.85 23.55
72 DHA 33.9 29.5 31.7 31.5 -0.2 -0.63% 50 20 30.10 31.45 30.10
73 DHC 39.5 34.4 36.9 37 0.1 0.27% 124,010 47,640 4,570 37 37.60 36.95
74 DHG 93.1 81.1 87.1 90 2.9 3.33% 13,540 980 88 90 88
75 DHM 4.4 3.8 4.1 4.1 0 0% 0 0 0 0
76 DIC 2.2 1.9 2.1 2.0 -0.0 -0.97% 148,380 2 2.08 1.97
77 DIG 13.9 12.1 13.0 13 0.1 0.39% 715,360 13 13.10 12.75
78 DLG 2.2 2.0 2.1 2.0 -0.1 -6.67% 9,923,840 195,780 38,710 1.98 2.06 1.96
79 DMC 77 67 72 71.7 -0.3 -0.42% 70 500 250 71.80 71.80 71.70
80 DPG 37.5 32.6 35 34.7 -0.3 -0.86% 35,490 4,790 670 35.40 35.40 34.45
81 DPM 13.8 12 12.9 12.8 -0.1 -0.78% 427,120 160,960 55,710 13 13 12.70
82 DPR 43 37.4 40.2 40.2 0 0% 9,650 120 80 40.50 40.50 39.60
83 DQC 17.1 14.9 16 15.9 -0.1 -0.62% 3,730 20 16 16 15.70
84 DRC 26.4 23 24.7 24.9 0.2 0.81% 621,030 46,990 46,130 24.65 25.65 24.65
85 DRH 3.4 2.9 3.1 3.2 0.0 0.64% 296,940 1,500 100 3.18 3.21 3.15
86 DRL 56.4 49.2 52.8 53.1 0.3 0.57% 940 52.70 53.10 52.70
87 DSN 61.8 53.8 57.8 57.8 0 0% 12,290 57.90 58 57.70
88 DTA 6.4 5.6 6 5.9 -0.1 -1.83% 14,400 5.60 5.98 5.58
89 DTL 23.3 20.3 21.8 21 -0.8 -3.45% 150 23.25 23.25 21
90 DTT 14.4 12.6 13.5 13.5 0 0% 0 0 0 0
91 DVP 38.5 33.5 36 36.1 0.1 0.28% 2,610 5,050 36 36.10 36
92 DXG 14.5 12.7 13.6 13.4 -0.2 -1.48% 1,168,130 60,000 800 13.60 13.70 13.30
93 DXV 3.5 3.1 3.3 3.3 0 0% 0 0 0 0
94 E1VFVN30 15.7 13.7 14.7 14.7 0.0 0.27% 690,850 340,050 246,960 14.72 14.75 14.67
95 EIB 19.3 16.8 18 18 0 0% 30,350 13,040 80 17.30 18 17.25
96 ELC 7.2 6.3 6.7 6.8 0.1 1.49% 23,570 6.72 6.83 6.72
97 EMC 18.2 15.9 17 15.9 -1.2 -6.76% 20 18.10 18.10 15.85
98 EVE 11.7 10.2 10.9 10.5 -0.4 -3.67% 4,530 10 10.60 10.60 10.50
99 EVG 2.7 2.3 2.5 2.5 0 0% 354,740 2.50 2.56 2.47
100 FCM 6.7 5.9 6.3 6.3 -0.0 -0.48% 4,060 6.30 6.30 6.15
101 FCN 10.7 9.3 10 10.0 -0.0 -0.10% 105,360 10 10 9.92
102 FDC 16.5 14.4 15.4 14.4 -1.1 -6.82% 10 14.35 14.35 14.35
103 FIR 34 29.6 31.8 31.7 -0.1 -0.31% 57,120 31.70 31.70 31.50
104 FIT 9.9 8.6 9.3 8.7 -0.6 -5.95% 897,340 30,290 40,680 9.25 9.25 8.65
105 FLC 4.3 3.8 4.0 4.2 0.2 3.96% 4,686,600 56,020 9,300 4.02 4.20 4.02
106 FMC 27.7 24.1 25.9 25.7 -0.2 -0.77% 26,860 11,840 25.90 26.10 25.50
107 FPT 61 53.2 57.1 57 -0.1 -0.18% 721,680 290 57.10 57.40 57
108 FRT 21.2 18.5 19.9 19.3 -0.6 -2.77% 194,640 19,500 20 20.15 19
109 FTM 2.1 1.8 2.0 1.9 -0.0 -2.03% 218,960 1.94 1.97 1.90
110 FTS 11.9 10.4 11.2 11.1 -0.1 -0.90% 39,670 5,970 11.20 11.25 11.05
111 FUCTVGF1 12.7 11.1 11.9 11.9 0 0% 0 0 0 0
112 FUCTVGF2 11.9 10.4 11.1 11.1 0 0% 0 0 0 0
113 FUCVREIT 7.4 6.5 7.0 7.0 0 0% 100 6.95 6.95 6.95
114 FUESSV50 13.6 11.8 12.7 12.8 0.1 0.39% 126,350 10 12.70 12.75 12.70
115 GAB 25.9 22.6 24.2 25.9 1.7 6.82% 16,030 25.85 25.85 25.85
116 GAS 101.9 88.7 95.3 94.9 -0.4 -0.42% 166,850 231,550 195,970 95.20 96 94.90
117 GDT 32.2 28 30.1 29.6 -0.5 -1.66% 5,300 29.05 29.60 29
118 GEG 27.8 24.2 26 25.5 -0.5 -1.92% 373,050 30,000 26 26.45 25.50
119 GEX 21.1 18.4 19.7 19.6 -0.2 -0.76% 114,800 15,400 61,870 19.70 19.70 19.40
120 GIL 17.8 15.5 16.6 16.8 0.2 0.90% 6,370 2,800 500 16.50 16.75 16.50
121 GMC 19.8 17.3 18.6 18.7 0.1 0.54% 90 2,110 18.55 18.70 18.50
122 GMD 23 20 21.5 21.5 0 0% 149,040 3,000 21.75 21.75 21.20
123 GSP 12.1 10.6 11.4 11.4 0 0% 400 10 10.65 11.40 10.65
124 GTA 12.4 10.8 11.6 12.2 0.6 5.17% 110 11.65 12.20 11.65
125 GTN 19.6 17.1 18.3 18.2 -0.2 -0.82% 64,250 60,340 18.40 18.40 18.10
126 HAG 4.3 3.7 4 3.9 -0.1 -1.50% 1,222,410 200 3,590 4.01 4.03 3.93
127 HAH 12.1 10.6 11.3 11.4 0.1 0.44% 63,100 52,000 12,000 11.50 11.50 11.30
128 HAI 2.7 2.3 2.5 2.5 -0.1 -2% 1,817,510 56,240 22,790 2.43 2.66 2.39
129 HAP 3.6 3.2 3.4 3.4 0.0 0.59% 6,060 360 3.39 3.42 3.34
130 HAR 3.3 2.9 3.1 3.1 0.0 0.32% 272,620 1,000 3.14 3.16 3.08
131 HAS 8.0 7.0 7.5 7.2 -0.3 -3.87% 4,000 7.30 7.30 7.20
132 HAX 15.4 13.4 14.4 14.4 0 0% 92,670 2,500 720 14.20 14.45 14.15
133 HBC 12.2 10.7 11.4 11.5 0.1 0.88% 1,786,840 62,450 2,670 11.45 11.60 11.40
134 HCD 2.8 2.4 2.6 2.6 -0.0 -1.54% 223,630 2.63 2.63 2.45
135 HCM 23.0 20.0 21.5 21.5 0 0% 539,270 15,180 21.35 21.55 21.30
136 HDB 29.9 26.0 27.9 28 0.1 0.36% 813,000 25,460 580 27.70 28.15 27.60
137 HDC 23.5 20.5 22 22.5 0.5 2.27% 325,390 9,020 22 22.70 22
138 HDG 31.5 27.4 29.4 30.3 0.9 2.89% 262,930 7,600 7,200 29.80 30.25 29.40
139 HHS 3.2 2.8 3.0 3.1 0.0 0.99% 424,300 3.09 3.15 3.03
140 HID 2.5 2.1 2.3 2.3 0.0 0.87% 31,220 2.30 2.31 2.26
141 HII 9.9 8.6 9.3 9.5 0.2 2.05% 150,170 9.27 9.48 9.27
142 HMC 12.2 10.7 11.4 11.5 0.1 0.88% 34,530 5,800 11.50 11.50 11.35
143 HNG 15.0 13.1 14 14 0 0% 82,040 14 14 13.85
144 HOT 54.4 47.4 50.9 50.9 0 0% 0 0 0 0
145 HPG 25.9 22.6 24.3 25 0.8 3.09% 9,565,300 1,048,500 73,590 24.25 25.05 24.20
146 HPX 28.2 24.6 26.4 26.4 0 0% 272,090 26.40 26.40 26.30
147 HQC 1.1 1.0 1.0 1.0 -0.0 -0.96% 2,277,140 46,420 1.04 1.05 1.03
148 HRC 48.7 42.4 45.5 45.5 0 0% 0 0 0 0
149 HSG 8.5 7.4 7.9 8.1 0.2 2.02% 3,581,580 18,430 124,390 7.94 8.12 7.84
150 HSL 8.0 6.9 7.4 7.4 -0.0 -0.27% 87,470 7.44 7.48 7.40
151 HT1 15.7 13.7 14.7 14.8 0.1 0.68% 81,900 57,500 23,480 14.55 14.90 14.55
152 HTI 11.7 10.2 10.9 11.3 0.4 3.67% 20 11.30 11.30 11.30
153 HTL 19.5 17.0 18.2 19.4 1.2 6.59% 4,910 5,330 18.20 19.40 18.20
154 HTN 19 16.6 17.8 17.9 0.1 0.28% 50,480 8,000 17.80 17.85 17.80
155 HTT 1.1 1.0 1.1 1.1 0.0 0.94% 42,890 1.07 1.09 1.06
156 HTV 14.2 12.4 13.3 13.2 -0.1 -0.75% 600 13 13.20 12.55
157 HU1 8.5 7.4 7.9 7.5 -0.4 -5.06% 10 7.50 7.50 7.50
158 HU3 8.3 7.3 7.8 7.8 0 0% 590 7.80 7.80 7.80
159 HUB 21.6 18.8 20.2 20.3 0.1 0.50% 1,510 19 20.30 19
160 HVG 9.4 8.2 8.8 8.3 -0.5 -5.68% 43,450 2,290 1,660 8.70 8.79 8.30
161 HVH 15.6 13.6 14.6 14.6 0.1 0.34% 284,250 9,700 14.55 14.60 14.20
162 HVN 34.9 30.4 32.6 32.2 -0.4 -1.23% 262,760 32,880 2,870 32.60 32.70 31.90
163 HVX 4.0 3.5 3.7 3.7 0 0% 0 0 0 0
164 IBC 21.6 18.8 20.2 20.4 0.2 0.99% 126,170 20.20 20.50 20.20
165 IDI 5.3 4.6 5.0 4.9 -0.0 -0.20% 197,850 200 4.91 4.98 4.91
166 IJC 16.2 14.1 15.1 15.1 0 0% 406,910 29,390 2,130 15.15 15.15 15
167 ILB 17.5 15.3 16.4 16.2 -0.2 -1.22% 2,910 15.80 16.20 15.80
168 IMP 52.8 46.0 49.4 49.5 0.1 0.20% 7,830 20 290 49.05 49.55 49
169 ITA 2.8 2.5 2.6 2.7 0.0 1.52% 1,852,320 36,000 2.64 2.69 2.62
170 ITC 17.6 15.3 16.5 16.8 0.4 2.13% 1,230 16.40 16.80 16.40
171 ITD 10.2 8.8 9.5 9.4 -0.1 -1.05% 49,320 1,010 9.30 9.50 9
172 JVC 3.7 3.2 3.4 3.4 0 0% 228,550 110 5,220 3.38 3.44 3.33
173 KBC 16.4 14.3 15.3 16.4 1.1 6.86% 7,763,200 36,040 16,550 15 16.35 15
174 KDC 20.7 18 19.4 19.3 -0.1 -0.26% 55,380 50 12,620 19.30 19.30 19
175 KDH 27.4 23.9 25.6 25.6 0 0% 108,520 25.50 25.65 25.40
176 KHP 10.2 8.8 9.5 9.7 0.2 2.11% 170 9.65 9.70 9.51
177 KMR 2.9 2.5 2.7 2.7 0.0 1.48% 33,140 2.67 2.74 2.61
178 KOS 30.5 26.6 28.5 28.7 0.2 0.70% 138,810 28.30 28.80 28.30
179 KPF 19.9 17.3 18.6 17.3 -1.3 -6.99% 2,190 17.30 17.30 17.30
180 KSB 16.6 14.5 15.5 15.3 -0.2 -1.29% 55,450 2,700 10,000 14.70 15.35 14.70
181 L10 14.9 13.0 13.9 13.2 -0.8 -5.40% 10 13.15 13.15 13.15
182 LAF 9.7 8.5 9.1 9.1 0 0% 6,000 9.11 9.11 9.11
183 LBM 29.4 25.6 27.5 28 0.5 1.82% 2,510 10 28.40 28.40 27.95
184 LCG 7.9 6.9 7.4 7.3 -0.2 -2.02% 151,240 890 7.48 7.48 7.23
185 LCM 0 0 0.7 0.7 0 0% 0 0 0 0
186 LDG 8.3 7.2 7.8 7.7 -0.1 -1.41% 697,200 5,000 15,000 7.90 7.90 7.65
187 LEC 17.1 14.9 16 16.2 0.2 1.25% 600 16.20 16.20 16.20
188 LGC 42.3 36.8 39.5 39.5 0 0% 0 0 0 0
189 LGL 8.1 7.1 7.6 7.8 0.2 2.63% 990 7.31 7.89 7.31
190 LHG 17.0 14.8 15.9 16 0.2 0.95% 146,450 7,000 38,500 15.85 16.45 15.75
191 LIX 45.5 39.6 42.5 42.5 0 0% 13,650 160 43.50 43.50 42.50
192 LM8 19.9 17.3 18.6 17.5 -1.1 -5.91% 10 17.50 17.50 17.50
193 LMH 5.1 4.5 4.8 4.5 -0.3 -6.86% 750 4.48 4.48 4.48
194 LSS 5.0 4.3 4.7 4.7 0.0 0.43% 2,020 4.42 4.69 4.42
195 MBB 22.8 19.9 21.3 21.5 0.2 0.94% 4,557,920 180 21.30 21.65 21.25
196 MCG 1.7 1.5 1.6 1.6 -0.0 -1.23% 2,460 1.62 1.72 1.60
197 MCP 14.8 12.9 13.9 14.5 0.7 4.69% 260 14.65 14.65 14.50
198 MDG 15.4 13.4 14.4 14.4 0 0% 0 0 0 0
199 MHC 3.3 2.9 3.1 3.3 0.2 5.18% 2,450 3.09 3.25 3
200 MSH 47.3 41.2 44.3 44.3 0 0% 6,910 4,030 44.20 44.50 44.20
201 MSN 60.9 53.1 57 56.6 -0.4 -0.70% 349,410 259,570 57,460 57 57.30 56.60
202 MWG 122.5 106.5 114.5 113.9 -0.6 -0.52% 320,810 114.80 114.80 113.80
203 NAF 27.7 24.1 25.9 25.8 -0.1 -0.19% 14,960 25.85 25.85 25.55
204 NAV 17.4 15.2 16.3 16.3 0 0% 0 0 0 0
205 NBB 21.8 19 20.4 20.1 -0.3 -1.47% 21,220 20.10 20.90 19.95
206 NCT 74.9 65.1 70 69.8 -0.2 -0.29% 1,750 10 30 70 70 69.80
207 NKG 9.4 8.1 8.8 9.0 0.2 2.29% 1,210,630 6,670 49,440 8.70 9 8.62
208 NLG 28.9 25.2 27.1 27.2 0.1 0.37% 162,990 27.05 27.20 26.90
209 NNC 52.2 45.4 48.8 48.2 -0.6 -1.23% 1,070 100 48.80 48.80 48.20
210 NSC 93 81 87 87 0 0% 2,410 20 30 89 89 87
211 NT2 19.7 17.2 18.4 18.5 0.1 0.54% 102,600 4,300 33,600 18.40 18.80 18.30
212 NTL 24.6 21.4 23 22.8 -0.2 -0.87% 188,600 22.80 23.40 22.80
213 NVL 58.8 51.2 55 55.4 0.4 0.73% 226,900 21,520 34,540 54.70 55.60 54.70
214 NVT 6.4 5.6 6.0 5.9 -0.0 -0.67% 4,120 6.35 6.37 5.92
215 OGC 3.8 3.3 3.5 3.6 0.0 1.13% 121,220 3.53 3.60 3.53
216 OPC 47.1 41 44.1 45 1.0 2.16% 20 47.10 47.10 45
217 PAC 26.5 23.1 24.8 24.8 -0.1 -0.20% 6,010 24.80 24.80 24.20
218 PAN 29.6 25.8 27.7 28 0.3 1.08% 13,660 1,000 27.85 28 27.60
219 PC1 19.1 16.7 17.9 17.9 0.1 0.28% 77,660 51,820 1,610 18 18.30 17.65
220 PDN 74.9 65.1 70 69.9 -0.1 -0.14% 9,110 70 70 65.20
221 PDR 26.4 23.0 24.7 25.7 1.1 4.26% 588,350 10,900 56,710 24.70 25.70 24.60
222 PET 8.2 7.2 7.7 7.7 0.0 0.26% 18,510 7.74 7.74 7.69
223 PGC 15.3 13.3 14.3 14 -0.3 -2.10% 550 20 11,000 14.30 14.30 14
224 PGD 50.0 43.5 46.7 43.5 -3.3 -6.96% 740 43.50 43.50 43.45
225 PGI 19.2 16.7 17.9 17 -0.9 -5.03% 36,300 16.80 17.20 16.80
226 PHC 11.5 10 10.8 10.8 0.1 0.47% 104,330 10.80 10.95 10.75
227 PHR 41 35.7 38.4 38.7 0.3 0.78% 299,190 320 33,870 38.35 38.70 37.90
228 PIT 4.3 3.7 4 3.7 -0.3 -7% 20 4 4 3.72
229 PJT 12.6 11.0 11.8 11.3 -0.5 -3.83% 100 10 11.30 11.30 11.30
230 PLP 10.3 8.9 9.6 9.6 0 0% 2,120 9.45 9.60 9.45
231 PLX 59.8 52 55.9 55.5 -0.4 -0.72% 94,530 55,060 42,460 55.80 55.80 55.20
232 PME 57.2 49.8 53.5 54 0.5 0.93% 440 53.50 54 53.50
233 PMG 19 16.6 17.8 17.9 0.1 0.28% 14,970 17.80 17.85 17.80
234 PNC 15.5 13.5 14.5 13.5 -1 -6.92% 80 14 14.95 13.45
235 PNJ 95.2 82.8 89 88.9 -0.1 -0.11% 435,560 88.90 89 88.40
236 POM 6.5 5.6 6.1 6 -0.1 -0.99% 3,900 6.06 6.06 5.95
237 POW 11.8 10.3 11 10.9 -0.1 -0.91% 1,438,620 446,870 338,590 11.10 11.10 10.90
238 PPC 26.9 23.4 25.1 25.3 0.2 0.60% 116,570 7,600 5,770 25.10 25.45 24.95
239 PTB 72.4 63 67.7 67.5 -0.2 -0.30% 46,430 4,600 67.70 67.70 66.60
240 PTC 6.6 5.8 6.2 6.2 0 0% 0 0 0 0
241 PTL 4.2 3.6 3.9 4.0 0.1 2.31% 2,820 4.12 4.12 3.80
242 PVD 16.0 14.0 15.0 14.7 -0.3 -1.67% 3,108,720 15,460 181,310 14.90 14.90 14.60
243 PVT 16.6 14.5 15.5 15.5 0 0% 98,780 82,170 62,800 15.55 15.55 15.35
244 PXI 3.2 2.8 3.0 3 0.0 1.01% 33,100 3 3.17 2.98
245 PXS 6.1 5.3 5.7 5.7 0 0% 46,630 5.70 5.75 5.61
246 PXT 1.3 1.2 1.2 1.2 -0.0 -3.23% 1,020 1.24 1.24 1.20
247 QBS 2.8 2.4 2.6 2.7 0.1 3.05% 2,900 2.70 2.70 2.62
248 QCG 3.9 3.4 3.7 3.7 0.1 1.37% 51,890 3.65 3.71 3.55
249 RAL 79.1 68.9 74 72.2 -1.8 -2.43% 3,300 100 73 74 72.20
250 RDP 8.7 7.5 8.1 8.1 0 0% 0 0 0 0
251 REE 38.3 33.3 35.8 35.8 0.1 0.14% 304,650 5,400 35.75 36 35.75
252 RIC 6.2 5.4 5.8 5.8 0 0% 0 0 0 0
253 ROS 12.1 10.6 11.3 12.1 0.8 6.64% 13,824,720 304,300 6,490 10.55 12.05 10.55
254 S4A 28.4 24.7 26.5 27 0.5 1.89% 10 27 27 27
255 SAB 250.2 217.6 233.9 233 -0.9 -0.38% 9,340 20,760 1,000 232 233.90 232
256 SAM 9.6 8.3 8.9 9.5 0.6 6.38% 280,780 100 8.93 9.55 8.93
257 SAV 9.6 8.4 9 9.2 0.2 2.22% 160 9.43 9.43 9.20
258 SBA 15.8 13.8 14.8 14.8 0 0% 160 14.80 14.80 14.80
259 SBT 20 17.4 18.7 18.7 -0.1 -0.27% 1,162,070 18,200 4,450 18.65 18.70 18.50
260 SBV 11.2 9.8 10.5 10.6 0.1 0.48% 21,160 3,090 10.50 10.60 10.40
261 SC5 31.5 27.4 29.4 29.4 0 0% 0 0 0 0
262 SCD 32.4 28.2 30.3 28.8 -1.5 -4.95% 650 600 29 29 28.80
263 SCR 5.7 5.0 5.3 5.3 -0.0 -0.56% 1,210,130 66,690 5.30 5.39 5.25
264 SCS 139.9 121.7 130.8 135 4.2 3.21% 92,950 25,000 19,100 131.80 135.80 131.80
265 SFC 21.1 18.4 19.8 19.8 0.1 0.25% 1,020 20.05 21 19.80
266 SFG 6.5 5.6 6.1 6.1 0.0 0.17% 42,280 18,040 6.09 6.09 5.99
267 SFI 23.7 20.6 22.2 22.1 -0.1 -0.45% 11,570 10 22.75 22.75 22.05
268 SGN 94.1 81.9 88 87 -1 -1.14% 29,200 88 88 87
269 SGR 18.1 15.8 16.9 16.9 0 0% 0 0 0 0
270 SGT 5.1 4.4 4.8 5.0 0.2 5.05% 2,020 4.75 4.99 4.75
271 SHA 4.8 4.2 4.5 4.5 -0.0 -0.22% 1,020 4.40 4.49 4.40
272 SHI 9.6 8.4 9.0 9 0.0 0.11% 456,270 1,650 9.01 9.01 8.91
273 SHP 24.6 21.4 23 22.5 -0.5 -2.17% 5,210 22.60 22.60 22.50
274 SII 19 16.6 17.8 17.8 0 0% 0 0 0 0
275 SJD 18.4 16 17.2 17.2 0 0% 10,980 17.25 17.30 17.20
276 SJF 1.9 1.7 1.8 1.8 -0.0 -1.11% 285,760 1.80 1.82 1.78
277 SJS 17.9 15.6 16.7 16.6 -0.2 -0.90% 104,980 5,760 16.70 16.70 16.55
278 SKG 12.7 11.1 11.9 12.2 0.3 2.53% 45,280 54,000 11.90 12.15 11.90
279 SMA 14.2 12.4 13.3 14.1 0.8 6.02% 1,000 14.10 14.10 14.10
280 SMB 35.6 31 33.3 32.8 -0.5 -1.50% 37,070 37,250 33 33.10 31.60
281 SMC 12.5 10.9 11.7 11.7 0 0% 0 0 0 0
282 SPM 13.6 11.9 12.7 12.7 0 0% 0 20 0 0 0
283 SRC 19.3 16.8 18 18 0 0% 6,370 18.60 18.85 18
284 SRF 15.1 13.2 14.2 14.2 0 0% 1,970 14.15 14.15 13.90
285 SSC 60.3 52.5 56.4 56.4 0 0% 0 0 0 0
286 SSI 19.6 17.1 18.3 18.4 0.1 0.55% 1,066,740 97,500 32,350 18.30 18.45 18.25
287 ST8 16.9 14.7 15.8 16.9 1.1 6.96% 10 16.90 16.90 16.90
288 STB 11.1 9.7 10.4 10.3 -0.1 -0.96% 1,811,340 172,190 11,990 10.40 10.45 10.30
289 STG 17.1 14.9 16 16 0 0% 0 0 0 0
290 STK 18.2 15.9 17 16.7 -0.3 -1.76% 36,830 16.35 17.10 16.35
291 SVC 42.9 37.3 40.1 40.1 0 0% 350,200 41 41 40.10
292 SVI 73.8 64.2 69 69 0 0% 2,710 64.30 69 64.30
293 SVT 8.5 7.4 7.9 7.9 0 0% 0 0 0 0
294 SZC 16.6 14.5 15.5 16 0.5 3.23% 108,490 15.50 16 15.50
295 SZL 43.3 37.7 40.5 40.2 -0.4 -0.86% 57,370 10 140 40.50 40.50 38.50
296 TAC 25.7 22.4 24 24 0 0% 330 24 24 24
297 TBC 24.6 21.4 23 23 0 0% 5,000 23 23 23
298 TCB 24.6 21.4 23.0 22.9 -0.1 -0.22% 1,804,950 22.95 23.05 22.90
299 TCD 12.8 11.2 12.0 11.2 -0.8 -6.69% 540 11.40 11.40 11.15
300 TCH 37.3 32.5 34.9 36.6 1.7 4.87% 779,660 11,940 6,870 34.90 36.65 34.90
301 TCL 21.7 18.9 20.3 20.4 0.1 0.49% 14,620 20 20.30 20.65 20.30
302 TCM 22.9 20.0 21.4 21.3 -0.1 -0.47% 128,950 21.45 21.45 21.05
303 TCO 13 11.3 12.2 12.2 0 0% 0 0 0 0
304 TCR 2.3 2.0 2.2 2.3 0.1 6.48% 10 2.30 2.30 2.30
305 TCT 45.5 39.6 42.5 43 0.5 1.18% 310 220 43 43.30 43
306 TDC 9.3 8.1 8.7 8.7 0.0 0.46% 19,330 12,000 8.65 8.70 8.65
307 TDG 1.8 1.6 1.7 1.7 -0.0 -1.18% 99,050 1.72 1.72 1.68
308 TDH 10.8 9.4 10.1 10.1 0 0% 327,520 35,000 440 9.99 10.20 9.99
309 TDM 27.2 23.7 25.4 25.4 0 0% 46,320 21,000 25.30 25.40 25.30
310 TDW 27.7 24.1 25.9 25.9 0 0% 0 0 0 0
311 TEG 5.9 5.1 5.5 5.5 0 0% 0 0 0 0
312 TGG 1.9 1.7 1.8 1.8 -0.0 -1.68% 323,920 1.73 1.79 1.72
313 THG 48.7 42.4 45.5 45.7 0.2 0.44% 9,450 45.50 45.70 45
314 THI 28.6 24.9 26.7 27.1 0.4 1.31% 10 27.05 27.05 27.05
315 TIP 19.2 16.7 17.9 17.9 0 0% 22,060 17.90 18.50 17.80
316 TIX 34 29.6 31.8 29.6 -2.2 -6.92% 10 29.60 29.60 29.60
317 TLD 4.7 4.1 4.4 4.4 0 0% 88,620 4.36 4.49 4.36
318 TLG 41.7 36.3 39 39.5 0.5 1.28% 20,340 27,560 36,120 39 41.65 38.20
319 TLH 4.3 3.8 4.0 4.0 -0.0 -0.25% 55,880 4.10 4.10 3.98
320 TMP 39 33.9 36.5 36.4 -0.1 -0.27% 100 36.35 36.35 36.35
321 TMS 31.0 27.0 29.0 28.9 -0.1 -0.17% 1,020 28.35 28.90 28.35
322 TMT 6.3 5.5 5.9 5.9 0 0% 10 5.87 5.87 5.87
323 TN1 68.2 59.4 63.8 64.2 0.4 0.63% 890 63.50 64.20 63.50
324 TNA 20.3 17.7 19 18.4 -0.7 -3.42% 311,250 1,070 12,120 18.40 18.70 17.70
325 TNC 16.6 14.5 15.5 14.5 -1.1 -6.77% 1,000 14.45 14.45 14.45
326 TNI 10.8 9.4 10.1 10.1 0 0% 547,540 2,580 10.15 10.25 9.98
327 TNT 1.7 1.5 1.6 1.5 -0.0 -1.92% 43,460 1.56 1.56 1.49
328 TPB 23.1 20.1 21.6 21.7 0.2 0.70% 226,240 21.55 21.70 21.55
329 TPC 8.9 7.7 8.3 8.3 0 0% 0 0 0 0
330 TRA 62.2 54.2 58.2 57.9 -0.3 -0.52% 540 58.10 58.10 57.90
331 TRC 32.8 28.6 30.7 32.8 2.1 6.68% 637,490 32.70 32.75 32.70
332 TS4 3.9 3.4 3.7 3.6 -0.0 -1.10% 10 3.61 3.61 3.61
333 TSC 2.9 2.6 2.8 2.7 -0.1 -2.18% 335,840 500 27,840 2.65 2.75 2.62
334 TTB 4.1 3.6 3.9 3.9 0 0% 421,580 3,340 1,140 3.90 3.90 3.82
335 TTE 13.5 11.8 12.7 12.7 0 0% 100 12.65 12.65 12.65
336 TTF 2.7 2.4 2.6 2.6 0.0 1.57% 501,070 2.56 2.60 2.55
337 TV2 84.7 73.7 79.2 78.5 -0.7 -0.88% 7,210 200 80.30 80.30 78.50
338 TVB 14.9 13 14.0 14.5 0.5 3.58% 163,900 13.95 14.45 13.95
339 TVS 14.9 13.0 13.9 13.9 0 0% 0 11,000 0 0 0
340 TVT 24.6 21.4 23 23 0 0% 0 0 0 0
341 TYA 15.2 13.3 14.2 14.2 -0.1 -0.35% 3,900 10 280 14.05 14.15 13.90
342 UDC 4.7 4.1 4.4 4.1 -0.3 -7% 330 4.12 4.12 4.12
343 UIC 39.4 34.3 36.8 36.5 -0.3 -0.82% 5,130 50 190 36 36.50 36
344 VAF 10.5 9.1 9.8 9.8 0 0% 0 0 0 0
345 VCB 95.6 83.2 89.4 89.4 0 0% 1,001,130 795,310 801,360 89.50 90 89.10
346 VCF 208.1 180.9 194.5 194.5 0 0% 0 580 160 0 0 0
347 VCI 31 27 29 29 0 0% 65,730 10,000 10,000 29 29 28.50
348 VDP 34.2 29.8 32.0 31 -1.0 -2.97% 4,000 31.10 31.10 31
349 VDS 7.9 6.9 7.4 7.4 0 0% 0 0 0 0
350 VFG 44.9 39.1 42.0 41.9 -0.1 -0.12% 1,010 41 41.90 41
351 VGC 19.3 16.8 18 18 0 0% 199,490 5,120 49,730 17.80 18.05 17.80
352 VHC 42.8 37.2 40 40 0 0% 155,550 5,900 220 39.75 40.30 39
353 VHM 92.3 80.3 86.3 86.3 0 0% 361,600 376,370 192,800 86.20 86.80 86.10
354 VIC 122.9 106.9 114.9 115 0.1 0.09% 101,150 111,160 42,400 114.90 115.10 114.30
355 VID 4.5 4.0 4.3 4.3 0 0% 0 0 0 0
356 VIP 5.3 4.7 5.0 5.0 -0.0 -0.20% 3,220 4.88 4.99 4.88
357 VIS 24.3 21.2 22.7 22.7 0 0% 0 10 0 0 0
358 VJC 156.7 136.3 146.5 146 -0.5 -0.34% 486,130 12,080 3,180 146.50 146.50 145.80
359 VMD 24.6 21.4 23 23 0 0% 0 0 0 0
360 VND 15.3 13.3 14.3 14.3 -0.1 -0.35% 116,130 8,720 3,600 14.05 14.35 14.05
361 VNE 3.9 3.4 3.7 3.6 -0.1 -2.18% 92,610 3.56 3.65 3.56
362 VNG 21.0 18.3 19.6 19.5 -0.1 -0.51% 284,060 19.60 19.60 19
363 VNL 15.1 13.2 14.2 14.2 0 0% 0 0 0 0
364 VNM 125.6 109.2 117.4 117.8 0.4 0.34% 335,180 192,860 243,390 117.40 118.10 117.10
365 VNS 12.0 10.5 11.2 11.3 0.1 0.45% 2,130 11.10 11.25 11.10
366 VOS 1.6 1.4 1.5 1.6 0.0 1.96% 12,800 1.50 1.56 1.50
367 VPB 22 19.2 20.6 21.2 0.6 2.67% 2,049,630 20.70 21.30 20.65
368 VPD 15.8 13.8 14.8 15.5 0.7 4.73% 2,290 15.30 15.50 15.30
369 VPG 24.6 21.4 23 23.1 0.1 0.43% 90,350 23 23.10 23
370 VPH 4.3 3.7 4 4 0 0% 45,640 4 4 4
371 VPI 45.2 39.3 42.3 42.4 0.2 0.36% 180,700 42.25 42.50 42.25
372 VPK 0 0 1.8 1.8 0 0% 0 0 0 0
373 VPS 13.2 11.5 12.4 12.4 0 0% 0 0 0 0
374 VRC 10.2 8.9 9.5 8.9 -0.7 -6.92% 18,320 8.88 8.88 8.88
375 VRE 36.1 31.4 33.8 33.8 0 0% 562,730 215,100 104,480 33.85 34 33.75
376 VSC 29.3 25.5 27.4 26.9 -0.5 -1.83% 11,840 19,810 80 27.40 27.40 26.60
377 VSH 23.3 20.3 21.8 20.7 -1.2 -5.28% 63,350 21.80 22 20.45
378 VSI 25.0 21.8 23.4 22.0 -1.4 -6% 40 23 23 21.95
379 VTB 15.6 13.6 14.6 14.8 0.2 1.37% 720 240 14.70 14.85 13.60
380 VTO 7.9 6.8 7.4 7.6 0.2 2.72% 9,360 7.45 7.55 7.45
381 YBM 4.1 3.6 3.9 3.7 -0.2 -3.90% 17,760 3.71 3.71 3.70
382 YEG 38.8 33.8 36.3 36.9 0.6 1.65% 14,600 6,950 37 37 36.50


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