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 Danh sách chứng quyền niêm yết 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 -0.89% 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 AGG 0 0 30.2 29.5 -0.7 -2.16% 573,820 29.90 29.90 29.25
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 0.7 0.0 1.56% 11,530 0.66 0.67 0.65
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 33.90 33.90 33.90
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 2.10 2.10 2.10
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 23 23 23
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 17.95 17.95 17.95
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 52 52 52
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 17.35 17.35 17.35
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 DGC 26.5 21.7 24.1 24.6 0.5 2.07% 32,650 24.20 24.70 24.20
72 DGW 25.3 22 23.7 23.9 0.2 0.85% 488,230 168,750 6,770 23.70 23.85 23.55
73 DHA 33.9 29.5 31.7 31.5 -0.2 -0.63% 50 20 30.10 31.45 30.10
74 DHC 39.5 34.4 36.9 37 0.1 0.27% 124,010 47,640 4,570 37 37.60 36.95
75 DHG 93.1 81.1 87.1 90 2.9 3.33% 13,540 980 88 90 88
76 DHM 4.4 3.8 4.1 4.1 0 0% 0 4.10 4.10 4.10
77 DIC 2.2 1.9 2.1 2.0 -0.0 -0.97% 148,380 2 2.08 1.97
78 DIG 13.9 12.1 13.0 13 0.1 0.39% 715,360 13 13.10 12.75
79 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
80 DMC 77 67 72 71.7 -0.3 -0.42% 70 500 250 71.80 71.80 71.70
81 DPG 37.5 32.6 35 34.7 -0.3 -0.86% 35,490 4,790 670 35.40 35.40 34.45
82 DPM 13.8 12 12.9 12.8 -0.1 -0.78% 427,120 160,960 55,710 13 13 12.70
83 DPR 43 37.4 40.2 40.2 0 0% 9,650 120 80 40.50 40.50 39.60
84 DQC 17.1 14.9 16 15.9 -0.1 -0.63% 3,730 20 16 16 15.70
85 DRC 26.4 23 24.7 24.9 0.2 0.81% 621,030 46,990 46,130 24.65 25.65 24.65
86 DRH 3.4 2.9 3.1 3.2 0.0 0.64% 296,940 1,500 100 3.18 3.21 3.15
87 DRL 56.4 49.2 52.8 53.1 0.3 0.57% 940 52.70 53.10 52.70
88 DSN 61.8 53.8 57.8 57.8 0 0% 12,290 57.90 58 57.70
89 DTA 6.4 5.6 6 5.9 -0.1 -1.83% 14,400 5.60 5.98 5.58
90 DTL 23.3 20.3 21.8 21 -0.8 -3.45% 150 23.25 23.25 21
91 DTT 14.4 12.6 13.5 13.5 0 0% 0 13.50 13.50 13.50
92 DVP 38.5 33.5 36 36.1 0.1 0.28% 2,610 5,050 36 36.10 36
93 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
94 DXV 3.5 3.1 3.3 3.3 0 0% 0 3.30 3.30 3.30
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 GAB 25.9 22.6 24.2 25.9 1.7 6.82% 16,030 25.85 25.85 25.85
112 GAS 101.9 88.7 95.3 94.9 -0.4 -0.42% 166,850 231,550 195,970 95.20 96 94.90
113 GDT 32.2 28 30.1 29.6 -0.5 -1.66% 5,300 29.05 29.60 29
114 GEG 27.8 24.2 26 25.5 -0.5 -1.92% 373,050 30,000 26 26.45 25.50
115 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
116 GIL 17.8 15.5 16.6 16.8 0.2 0.90% 6,370 2,800 500 16.50 16.75 16.50
117 GMC 19.8 17.3 18.6 18.7 0.1 0.54% 90 2,110 18.55 18.70 18.50
118 GMD 23 20 21.5 21.5 0 0% 149,040 3,000 21.75 21.75 21.20
119 GSP 12.1 10.6 11.4 11.4 0 0% 400 10 10.65 11.40 10.65
120 GTA 12.4 10.8 11.6 12.2 0.6 5.17% 110 11.65 12.20 11.65
121 GTN 19.6 17.1 18.3 18.2 -0.2 -0.82% 64,250 60,340 18.40 18.40 18.10
122 GVR 12.8 9.6 11.3 11.2 -0.1 -0.89% 290,900 3,900 11.30 11.50 11.10
123 HAG 4.3 3.7 4 3.9 -0.1 -1.50% 1,222,410 200 3,590 4.01 4.03 3.93
124 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
125 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
126 HAP 3.6 3.2 3.4 3.4 0.0 0.59% 6,060 360 3.39 3.42 3.34
127 HAR 3.3 2.9 3.1 3.1 0.0 0.32% 272,620 1,000 3.14 3.16 3.08
128 HAS 8.0 7.0 7.5 7.2 -0.3 -3.87% 4,000 7.30 7.30 7.20
129 HAX 15.4 13.4 14.4 14.4 0 0% 92,670 2,500 720 14.20 14.45 14.15
130 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
131 HCD 2.8 2.4 2.6 2.6 -0.0 -1.54% 223,630 2.63 2.63 2.45
132 HCM 23.0 20.0 21.5 21.5 0 0% 539,270 15,180 21.35 21.55 21.30
133 HDB 29.9 26.0 27.9 28 0.1 0.36% 813,000 25,460 580 27.70 28.15 27.60
134 HDC 23.5 20.5 22 22.5 0.5 2.27% 325,390 9,020 22 22.70 22
135 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
136 HHS 3.2 2.8 3.0 3.1 0.0 0.99% 424,300 3.09 3.15 3.03
137 HID 2.5 2.1 2.3 2.3 0.0 0.87% 31,220 2.30 2.31 2.26
138 HII 9.9 8.6 9.3 9.5 0.2 2.05% 150,170 9.27 9.48 9.27
139 HMC 12.2 10.7 11.4 11.5 0.1 0.88% 34,530 5,800 11.50 11.50 11.35
140 HNG 15.0 13.1 14 14 0 0% 82,040 14 14 13.85
141 HOT 54.4 47.4 50.9 50.9 0 0% 0 50.90 50.90 50.90
142 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
143 HPX 28.2 24.6 26.4 26.4 0 0% 272,090 26.40 26.40 26.30
144 HQC 1.1 1.0 1.0 1.0 -0.0 -0.96% 2,277,140 46,420 1.04 1.05 1.03
145 HRC 48.7 42.4 45.5 45.5 0 0% 0 0 0 0
146 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
147 HSL 8.0 6.9 7.4 7.4 -0.0 -0.27% 87,470 7.44 7.48 7.40
148 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
149 HTI 11.7 10.2 10.9 11.3 0.4 3.67% 20 11.30 11.30 11.30
150 HTL 19.5 17.0 18.2 19.4 1.2 6.59% 4,910 5,330 18.20 19.40 18.20
151 HTN 19 16.6 17.8 17.9 0.1 0.28% 50,480 8,000 17.80 17.85 17.80
152 HTV 14.2 12.4 13.3 13.2 -0.1 -0.75% 600 13 13.20 12.55
153 HU1 8.5 7.4 7.9 7.5 -0.4 -5.06% 10 7.50 7.50 7.50
154 HU3 8.3 7.3 7.8 7.8 0 0% 590 7.80 7.80 7.80
155 HUB 21.6 18.8 20.2 20.3 0.1 0.50% 1,510 19 20.30 19
156 HVH 15.6 13.6 14.6 14.6 0.1 0.34% 284,250 9,700 14.55 14.60 14.20
157 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
158 HVX 4.0 3.5 3.7 3.7 0 0% 0 3.70 3.70 3.70
159 IBC 21.6 18.8 20.2 20.4 0.2 0.99% 126,170 20.20 20.50 20.20
160 IDI 5.3 4.6 5.0 4.9 -0.0 -0.20% 197,850 200 4.91 4.98 4.91
161 IJC 16.2 14.1 15.1 15.1 0 0% 406,910 29,390 2,130 15.15 15.15 15
162 ILB 17.5 15.3 16.4 16.2 -0.2 -1.22% 2,910 15.80 16.20 15.80
163 IMP 52.8 46.0 49.4 49.5 0.1 0.20% 7,830 20 290 49.05 49.55 49
164 ITA 2.8 2.5 2.6 2.7 0.0 1.52% 1,852,320 36,000 2.64 2.69 2.62
165 ITC 17.6 15.3 16.5 16.8 0.4 2.13% 1,230 16.40 16.80 16.40
166 ITD 10.2 8.8 9.5 9.4 -0.1 -1.05% 49,320 1,010 9.30 9.50 9
167 JVC 3.7 3.2 3.4 3.4 0 0% 228,550 110 5,220 3.38 3.44 3.33
168 KBC 16.4 14.3 15.3 16.4 1.1 6.86% 7,763,200 36,040 16,550 15 16.35 15
169 KDC 20.7 18 19.4 19.3 -0.1 -0.26% 55,380 50 12,620 19.30 19.30 19
170 KDH 27.4 23.9 25.6 25.6 0 0% 108,520 25.50 25.65 25.40
171 KHP 10.2 8.8 9.5 9.7 0.2 2.11% 170 9.65 9.70 9.51
172 KMR 2.9 2.5 2.7 2.7 0.0 1.48% 33,140 2.67 2.74 2.61
173 KOS 30.5 26.6 28.5 28.7 0.2 0.70% 138,810 28.30 28.80 28.30
174 KPF 19.9 17.3 18.6 17.3 -1.3 -6.99% 2,190 17.30 17.30 17.30
175 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
176 L10 14.9 13.0 13.9 13.2 -0.8 -5.40% 10 13.15 13.15 13.15
177 LAF 9.7 8.5 9.1 9.1 0 0% 6,000 9.11 9.11 9.11
178 LBM 29.4 25.6 27.5 28 0.5 1.82% 2,510 10 28.40 28.40 27.95
179 LCG 7.9 6.9 7.4 7.3 -0.2 -2.02% 151,240 890 7.48 7.48 7.23
180 LCM 0 0 0.7 0.7 0 0% 420 0.66 0.66 0.65
181 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
182 LEC 17.1 14.9 16 16.2 0.2 1.25% 600 16.20 16.20 16.20
183 LGC 42.3 36.8 39.5 39.5 0 0% 0 39.50 39.50 39.50
184 LGL 8.1 7.1 7.6 7.8 0.2 2.63% 990 7.31 7.89 7.31
185 LHG 17.0 14.8 15.9 16 0.2 0.95% 146,450 7,000 38,500 15.85 16.45 15.75
186 LIX 45.5 39.6 42.5 42.5 0 0% 13,650 160 43.50 43.50 42.50
187 LM8 19.9 17.3 18.6 17.5 -1.1 -5.91% 10 17.50 17.50 17.50
188 LSS 5.0 4.3 4.7 4.7 0.0 0.43% 2,020 4.42 4.69 4.42
189 MBB 22.8 19.9 21.3 21.5 0.2 0.94% 4,557,920 180 21.30 21.65 21.25
190 MCG 1.7 1.5 1.6 1.6 -0.0 -1.23% 2,460 1.62 1.72 1.60
191 MCP 14.8 12.9 13.9 14.5 0.7 4.69% 260 14.65 14.65 14.50
192 MDG 15.4 13.4 14.4 14.4 0 0% 0 14.40 14.40 14.40
193 MHC 3.3 2.9 3.1 3.3 0.2 5.18% 2,450 3.09 3.25 3
194 MSH 47.3 41.2 44.3 44.3 0 0% 6,910 4,030 44.20 44.50 44.20
195 MSN 60.9 53.1 57 56.6 -0.4 -0.70% 349,410 259,570 57,460 57 57.30 56.60
196 MWG 122.5 106.5 114.5 113.9 -0.6 -0.52% 320,810 114.80 114.80 113.80
197 NAF 27.7 24.1 25.9 25.8 -0.1 -0.19% 14,960 25.85 25.85 25.55
198 NAV 17.4 15.2 16.3 16.3 0 0% 0 16.25 16.25 16.25
199 NBB 21.8 19 20.4 20.1 -0.3 -1.47% 21,220 20.10 20.90 19.95
200 NCT 74.9 65.1 70 69.8 -0.2 -0.29% 1,750 10 30 70 70 69.80
201 NHH 50.1 43.6 46.9 45.2 -1.7 -3.52% 229,000 1,370 930 46.85 46.90 44.60
202 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
203 NLG 28.9 25.2 27.1 27.2 0.1 0.37% 162,990 27.05 27.20 26.90
204 NNC 52.2 45.4 48.8 48.2 -0.6 -1.23% 1,070 100 48.80 48.80 48.20
205 NSC 93 81 87 87 0 0% 2,410 20 30 89 89 87
206 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
207 NTL 24.6 21.4 23 22.8 -0.2 -0.87% 188,600 22.80 23.40 22.80
208 NVL 58.8 51.2 55 55.4 0.4 0.73% 226,900 21,520 34,540 54.70 55.60 54.70
209 NVT 6.4 5.6 6.0 5.9 -0.0 -0.67% 4,120 6.35 6.37 5.92
210 OGC 3.8 3.3 3.5 3.6 0.0 1.13% 121,220 3.53 3.60 3.53
211 OPC 47.1 41 44.1 45 1.0 2.16% 20 47.10 47.10 45
212 PAC 26.5 23.1 24.8 24.8 -0.1 -0.20% 6,010 24.80 24.80 24.20
213 PAN 29.6 25.8 27.7 28 0.3 1.08% 13,660 1,000 27.85 28 27.60
214 PC1 19.1 16.7 17.9 17.9 0.1 0.28% 77,660 51,820 1,610 18 18.30 17.65
215 PDN 74.9 65.1 70 69.9 -0.1 -0.14% 9,110 70 70 65.20
216 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
217 PET 8.2 7.2 7.7 7.7 0.0 0.26% 18,510 7.74 7.74 7.69
218 PGC 15.3 13.3 14.3 14 -0.3 -2.10% 550 20 11,000 14.30 14.30 14
219 PGD 50.0 43.5 46.7 43.5 -3.3 -6.96% 740 43.50 43.50 43.45
220 PGI 19.2 16.7 17.9 17 -0.9 -5.03% 36,300 16.80 17.20 16.80
221 PHC 11.5 10 10.8 10.8 0.1 0.47% 104,330 10.80 10.95 10.75
222 PHR 41 35.7 38.4 38.7 0.3 0.78% 299,190 320 33,870 38.35 38.70 37.90
223 PIT 4.3 3.7 4 3.7 -0.3 -7% 20 4 4 3.72
224 PJT 12.6 11.0 11.8 11.3 -0.5 -3.83% 100 10 11.30 11.30 11.30
225 PLP 10.3 8.9 9.6 9.6 0 0% 2,120 9.45 9.60 9.45
226 PLX 59.8 52 55.9 55.5 -0.4 -0.72% 94,530 55,060 42,460 55.80 55.80 55.20
227 PME 57.2 49.8 53.5 54 0.5 0.93% 440 53.50 54 53.50
228 PMG 19 16.6 17.8 17.9 0.1 0.28% 14,970 17.80 17.85 17.80
229 PNC 15.5 13.5 14.5 13.5 -1 -6.92% 80 14 14.95 13.45
230 PNJ 95.2 82.8 89 88.9 -0.1 -0.11% 435,560 88.90 89 88.40
231 POM 6.5 5.6 6.1 6 -0.1 -0.99% 3,900 6.06 6.06 5.95
232 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
233 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
234 PTB 72.4 63 67.7 67.5 -0.2 -0.30% 46,430 4,600 67.70 67.70 66.60
235 PTC 6.6 5.8 6.2 6.2 0 0% 0 0 0 0
236 PTL 4.2 3.6 3.9 4.0 0.1 2.31% 2,820 4.12 4.12 3.80
237 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
238 PVT 16.6 14.5 15.5 15.5 0 0% 98,780 82,170 62,800 15.55 15.55 15.35
239 PXI 3.2 2.8 3.0 3 0.0 1.01% 33,100 3 3.17 2.98
240 PXS 6.1 5.3 5.7 5.7 0 0% 46,630 5.70 5.75 5.61
241 PXT 1.3 1.2 1.2 1.2 -0.0 -3.23% 1,020 1.24 1.24 1.20
242 QBS 2.8 2.4 2.6 2.7 0.1 3.05% 2,900 2.70 2.70 2.62
243 QCG 3.9 3.4 3.7 3.7 0.1 1.37% 51,890 3.65 3.71 3.55
244 RAL 79.1 68.9 74 72.2 -1.8 -2.43% 3,300 100 73 74 72.20
245 RDP 8.7 7.5 8.1 8.1 0 0% 0 8.10 8.10 8.10
246 REE 38.3 33.3 35.8 35.8 0.1 0.14% 304,650 5,400 35.75 36 35.75
247 RIC 6.2 5.4 5.8 5.8 0 0% 0 5.83 5.83 5.83
248 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
249 S4A 28.4 24.7 26.5 27 0.5 1.89% 10 27 27 27
250 SAB 250.2 217.6 233.9 233 -0.9 -0.38% 9,340 20,760 1,000 232 233.90 232
251 SAM 9.6 8.3 8.9 9.5 0.6 6.38% 280,780 100 8.93 9.55 8.93
252 SAV 9.6 8.4 9 9.2 0.2 2.22% 160 9.43 9.43 9.20
253 SBA 15.8 13.8 14.8 14.8 0 0% 160 14.80 14.80 14.80
254 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
255 SBV 11.2 9.8 10.5 10.6 0.1 0.48% 21,160 3,090 10.50 10.60 10.40
256 SC5 31.5 27.4 29.4 29.4 0 0% 0 29.40 29.40 29.40
257 SCD 32.4 28.2 30.3 28.8 -1.5 -4.95% 650 600 29 29 28.80
258 SCR 5.7 5.0 5.3 5.3 -0.0 -0.56% 1,210,130 66,690 5.30 5.39 5.25
259 SCS 139.9 121.7 130.8 135 4.2 3.21% 92,950 25,000 19,100 131.80 135.80 131.80
260 SFC 21.1 18.4 19.8 19.8 0.1 0.25% 1,020 20.05 21 19.80
261 SFG 6.5 5.6 6.1 6.1 0.0 0.17% 42,280 18,040 6.09 6.09 5.99
262 SFI 23.7 20.6 22.2 22.1 -0.1 -0.45% 11,570 10 22.75 22.75 22.05
263 SGN 94.1 81.9 88 87 -1 -1.14% 29,200 88 88 87
264 SGR 18.1 15.8 16.9 16.9 0 0% 0 16.90 16.90 16.90
265 SGT 5.1 4.4 4.8 5.0 0.2 5.05% 2,020 4.75 4.99 4.75
266 SHA 4.8 4.2 4.5 4.5 -0.0 -0.22% 1,020 4.40 4.49 4.40
267 SHI 9.6 8.4 9.0 9 0.0 0.11% 456,270 1,650 9.01 9.01 8.91
268 SHP 24.6 21.4 23 22.5 -0.5 -2.17% 5,210 22.60 22.60 22.50
269 SII 19 16.6 17.8 17.8 0 0% 0 17.80 17.80 17.80
270 SJD 18.4 16 17.2 17.2 0 0% 10,980 17.25 17.30 17.20
271 SJF 1.9 1.7 1.8 1.8 -0.0 -1.11% 285,760 1.80 1.82 1.78
272 SJS 17.9 15.6 16.7 16.6 -0.2 -0.90% 104,980 5,760 16.70 16.70 16.55
273 SKG 12.7 11.1 11.9 12.2 0.3 2.53% 45,280 54,000 11.90 12.15 11.90
274 SMA 14.2 12.4 13.3 14.1 0.8 6.02% 1,000 14.10 14.10 14.10
275 SMB 35.6 31 33.3 32.8 -0.5 -1.50% 37,070 37,250 33 33.10 31.60
276 SMC 12.5 10.9 11.7 11.7 0 0% 0 11.65 11.65 11.65
277 SPM 13.6 11.9 12.7 12.7 0 0% 0 20 12.70 12.70 12.70
278 SRC 19.3 16.8 18 18 0 0% 6,370 18.60 18.85 18
279 SRF 15.1 13.2 14.2 14.2 0 0% 1,970 14.15 14.15 13.90
280 SSC 60.3 52.5 56.4 56.4 0 0% 0 0 0 0
281 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
282 ST8 16.9 14.7 15.8 16.9 1.1 6.96% 10 16.90 16.90 16.90
283 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
284 STG 17.1 14.9 16 16 0 0% 0 16 16 16
285 STK 18.2 15.9 17 16.7 -0.3 -1.76% 36,830 16.35 17.10 16.35
286 SVC 42.9 37.3 40.1 40.1 0 0% 350,200 41 41 40.10
287 SVI 73.8 64.2 69 69 0 0% 2,710 64.30 69 64.30
288 SVT 8.5 7.4 7.9 7.9 0 0% 0 7.93 7.93 7.93
289 SZC 16.6 14.5 15.5 16 0.5 3.23% 108,490 15.50 16 15.50
290 SZL 43.3 37.7 40.5 40.2 -0.4 -0.86% 57,370 10 140 40.50 40.50 38.50
291 TAC 25.7 22.4 24 24 0 0% 330 24 24 24
292 TBC 24.6 21.4 23 23 0 0% 5,000 23 23 23
293 TCB 24.6 21.4 23.0 22.9 -0.1 -0.22% 1,804,950 22.95 23.05 22.90
294 TCD 12.8 11.2 12.0 11.2 -0.8 -6.69% 540 11.40 11.40 11.15
295 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
296 TCL 21.7 18.9 20.3 20.4 0.1 0.49% 14,620 20 20.30 20.65 20.30
297 TCM 22.9 20.0 21.4 21.3 -0.1 -0.47% 128,950 21.45 21.45 21.05
298 TCO 13 11.3 12.2 12.2 0 0% 0 12.15 12.15 12.15
299 TCR 2.3 2.0 2.2 2.3 0.1 6.48% 10 2.30 2.30 2.30
300 TCT 45.5 39.6 42.5 43 0.5 1.18% 310 220 43 43.30 43
301 TDC 9.3 8.1 8.7 8.7 0.0 0.46% 19,330 12,000 8.65 8.70 8.65
302 TDG 1.8 1.6 1.7 1.7 -0.0 -1.18% 99,050 1.72 1.72 1.68
303 TDH 10.8 9.4 10.1 10.1 0 0% 327,520 35,000 440 9.99 10.20 9.99
304 TDM 27.2 23.7 25.4 25.4 0 0% 46,320 21,000 25.30 25.40 25.30
305 TDW 27.7 24.1 25.9 25.9 0 0% 0 25.85 25.85 25.85
306 TEG 5.9 5.1 5.5 5.5 0 0% 0 5.50 5.50 5.50
307 TGG 1.9 1.7 1.8 1.8 -0.0 -1.68% 323,920 1.73 1.79 1.72
308 THG 48.7 42.4 45.5 45.7 0.2 0.44% 9,450 45.50 45.70 45
309 THI 28.6 24.9 26.7 27.1 0.4 1.31% 10 27.05 27.05 27.05
310 TIP 19.2 16.7 17.9 17.9 0 0% 22,060 17.90 18.50 17.80
311 TIX 34 29.6 31.8 29.6 -2.2 -6.92% 10 29.60 29.60 29.60
312 TLD 4.7 4.1 4.4 4.4 0 0% 88,620 4.36 4.49 4.36
313 TLG 41.7 36.3 39 39.5 0.5 1.28% 20,340 27,560 36,120 39 41.65 38.20
314 TLH 4.3 3.8 4.0 4.0 -0.0 -0.25% 55,880 4.10 4.10 3.98
315 TMP 39 33.9 36.5 36.4 -0.1 -0.27% 100 36.35 36.35 36.35
316 TMS 31.0 27.0 29.0 28.9 -0.1 -0.17% 1,020 28.35 28.90 28.35
317 TMT 6.3 5.5 5.9 5.9 0 0% 10 5.87 5.87 5.87
318 TN1 68.2 59.4 63.8 64.2 0.4 0.63% 890 63.50 64.20 63.50
319 TNA 20.3 17.7 19 18.4 -0.7 -3.42% 311,250 1,070 12,120 18.40 18.70 17.70
320 TNC 16.6 14.5 15.5 14.5 -1.1 -6.77% 1,000 14.45 14.45 14.45
321 TNI 10.8 9.4 10.1 10.1 0 0% 547,540 2,580 10.15 10.25 9.98
322 TNT 1.7 1.5 1.6 1.5 -0.0 -1.92% 43,460 1.56 1.56 1.49
323 TPB 23.1 20.1 21.6 21.7 0.2 0.70% 226,240 21.55 21.70 21.55
324 TPC 8.9 7.7 8.3 8.3 0 0% 0 8.28 8.28 8.28
325 TRA 62.2 54.2 58.2 57.9 -0.3 -0.52% 540 58.10 58.10 57.90
326 TRC 32.8 28.6 30.7 32.8 2.1 6.68% 637,490 32.70 32.75 32.70
327 TS4 3.9 3.4 3.7 3.6 -0.0 -1.10% 10 3.61 3.61 3.61
328 TSC 2.9 2.6 2.8 2.7 -0.1 -2.18% 335,840 500 27,840 2.65 2.75 2.62
329 TTB 4.1 3.6 3.9 3.9 0 0% 421,580 3,340 1,140 3.90 3.90 3.82
330 TTE 13.5 11.8 12.7 12.7 0 0% 100 12.65 12.65 12.65
331 TTF 2.7 2.4 2.6 2.6 0.0 1.57% 501,070 2.56 2.60 2.55
332 TV2 84.7 73.7 79.2 78.5 -0.7 -0.88% 7,210 200 80.30 80.30 78.50
333 TVB 14.9 13 14.0 14.5 0.5 3.58% 163,900 13.95 14.45 13.95
334 TVS 14.9 13.0 13.9 13.9 0 0% 0 11,000 13.90 13.90 13.90
335 TVT 24.6 21.4 23 23 0 0% 0 23 23 23
336 TYA 15.2 13.3 14.2 14.2 -0.1 -0.35% 3,900 10 280 14.05 14.15 13.90
337 UDC 4.7 4.1 4.4 4.1 -0.3 -7.00% 330 4.12 4.12 4.12
338 UIC 39.4 34.3 36.8 36.5 -0.3 -0.82% 5,130 50 190 36 36.50 36
339 VAF 10.5 9.1 9.8 9.8 0 0% 0 9.77 9.77 9.77
340 VCB 95.6 83.2 89.4 89.4 0 0% 1,001,130 795,310 801,360 89.50 90 89.10
341 VCF 208.1 180.9 194.5 194.5 0 0% 0 580 160 194.50 194.50 194.50
342 VCI 31 27 29 29 0 0% 65,730 10,000 10,000 29 29 28.50
343 VDP 34.2 29.8 32.0 31 -1.0 -2.97% 4,000 31.10 31.10 31
344 VDS 7.9 6.9 7.4 7.4 0 0% 0 7.40 7.40 7.40
345 VFG 44.9 39.1 42.0 41.9 -0.1 -0.12% 1,010 41 41.90 41
346 VGC 19.3 16.8 18 18 0 0% 199,490 5,120 49,730 17.80 18.05 17.80
347 VHC 42.8 37.2 40 40 0 0% 155,550 5,900 220 39.75 40.30 39
348 VHM 92.3 80.3 86.3 86.3 0 0% 361,600 376,370 192,800 86.20 86.80 86.10
349 VIC 122.9 106.9 114.9 115 0.1 0.09% 101,150 111,160 42,400 114.90 115.10 114.30
350 VID 4.5 4.0 4.3 4.3 0 0% 0 4.25 4.25 4.25
351 VIP 5.3 4.7 5.0 5.0 -0.0 -0.20% 3,220 4.88 4.99 4.88
352 VIS 24.3 21.2 22.7 22.7 0 0% 0 10 22.70 22.70 22.70
353 VJC 156.7 136.3 146.5 146 -0.5 -0.34% 486,130 12,080 3,180 146.50 146.50 145.80
354 VMD 24.6 21.4 23 23 0 0% 0 23 23 23
355 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
356 VNE 3.9 3.4 3.7 3.6 -0.1 -2.18% 92,610 3.56 3.65 3.56
357 VNG 21.0 18.3 19.6 19.5 -0.1 -0.51% 284,060 19.60 19.60 19
358 VNL 15.1 13.2 14.2 14.2 0 0% 0 14.15 14.15 14.15
359 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
360 VNS 12.0 10.5 11.2 11.3 0.1 0.45% 2,130 11.10 11.25 11.10
361 VOS 1.6 1.4 1.5 1.6 0.0 1.96% 12,800 1.50 1.56 1.50
362 VPB 22 19.2 20.6 21.2 0.6 2.67% 2,049,630 20.70 21.30 20.65
363 VPD 15.8 13.8 14.8 15.5 0.7 4.73% 2,290 15.30 15.50 15.30
364 VPG 24.6 21.4 23 23.1 0.1 0.43% 90,350 23 23.10 23
365 VPH 4.3 3.7 4 4 0 0% 45,640 4 4 4
366 VPI 45.2 39.3 42.3 42.4 0.2 0.36% 180,700 42.25 42.50 42.25
367 VPS 13.2 11.5 12.4 12.4 0 0% 0 12.35 12.35 12.35
368 VRC 10.2 8.9 9.5 8.9 -0.7 -6.92% 18,320 8.88 8.88 8.88
369 VRE 36.1 31.4 33.8 33.8 0 0% 562,730 215,100 104,480 33.85 34 33.75
370 VSC 29.3 25.5 27.4 26.9 -0.5 -1.83% 11,840 19,810 80 27.40 27.40 26.60
371 VSH 23.3 20.3 21.8 20.7 -1.2 -5.28% 63,350 21.80 22 20.45
372 VSI 25.0 21.8 23.4 22.0 -1.4 -6.00% 40 23 23 21.95
373 VTB 15.6 13.6 14.6 14.8 0.2 1.37% 720 240 14.70 14.85 13.60
374 VTO 7.9 6.8 7.4 7.6 0.2 2.72% 9,360 7.45 7.55 7.45
375 YBM 4.1 3.6 3.9 3.7 -0.2 -3.90% 17,760 3.71 3.71 3.70
376 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