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 18.1 15.8 17.0 16.9 -0.1 -0.59% 1,315,100 20,630 17.10 17.10 16.80
2 AAM 11.8 10.3 11.1 11.1 0.1 0.45% 80 11.05 11.10 11.05
3 ABT 37.5 32.6 35 35 0 0% 50 35 35 35
4 ACC 20.3 17.7 19 19 0 0% 1,010 10 18.25 19 18.25
5 ACL 12.8 11.2 12 12.5 0.5 4.17% 8,330 12 12.50 12
6 ADS 15.6 13.6 14.6 14.8 0.2 1.03% 19,440 14.60 14.75 14.60
7 AGF 4.4 3.8 4.1 4 -0.1 -2.20% 110 4 4 4
8 AGM 9.6 8.4 9 9 0 0% 3,320 2,700 9 9.50 8.90
9 AGR 3.9 3.4 3.7 3.6 -0.1 -1.64% 92,210 3.70 3.70 3.60
10 AMD 4.1 3.5 3.8 3.8 0 0% 201,840 3,520,000 3.82 3.82 3.72
11 ANV 20.9 18.2 19.5 19.8 0.3 1.54% 517,070 11,000 19.50 20.10 19.40
12 APC 34.2 29.8 32 31.4 -0.7 -2.03% 109,440 1,400 33 33.70 31.35
13 APG 6.0 5.2 5.6 6.0 0.4 6.62% 403,760 5.62 5.97 5.35
14 ASM 13.7 12.0 12.8 12.7 -0.1 -0.78% 2,604,350 100 12.80 12.80 12.55
15 ASP 7.1 6.1 6.6 6.8 0.2 2.42% 1,220 6.82 6.82 6.55
16 AST 66 57.4 61.7 61.4 -0.3 -0.49% 59,050 2,000 62.50 62.50 61.40
17 ATG 1.4 1.2 1.3 1.2 -0.1 -6.06% 193,180 3,020 1.23 1.27 1.23
18 BBC 79.1 68.9 74 78.1 4.1 5.54% 110 10 79.10 79.10 78
19 BCE 5.8 5.0 5.4 5.4 0.0 0.37% 42,340 21,200 5.41 5.43 5.38
20 BCG 7.8 6.8 7.3 7.3 0 0% 879,830 114,000 118,000 7.25 7.25 7
21 BFC 28.1 24.5 26.3 26.8 0.5 1.71% 76,910 26.20 27.20 26.20
22 BHN 88.1 76.7 82.4 84.4 2 2.43% 720 82.50 84.40 82.50
23 BIC 29.5 25.7 27.6 26.8 -0.8 -2.90% 10,930 1,020 7,580 27.55 27.55 26.75
24 BID 37.5 32.6 35 34.9 -0.2 -0.43% 1,656,240 33,560 136,310 35.30 35.50 34.70
25 BMC 14.3 12.5 13.4 13.4 0 0% 3,970 1,440 580 13.40 14 13.35
26 BMI 24.1 21.0 22.5 22.3 -0.2 -0.89% 361,010 45,500 10,190 22.50 22.50 22.10
27 BMP 59.9 52.1 56 58.3 2.3 4.11% 486,760 200,230 207,230 205,080 55.90 58.30 55.50
28 BRC 11.2 9.8 10.5 10.5 0 0% 10 10.50 10.50 10.50
29 BSI 12.5 10.9 11.7 11.8 0.1 0.85% 44,090 620 11.65 11.80 11.65
30 BTP 13.4 11.7 12.5 12.2 -0.3 -2.40% 40,450 12.40 12.50 12.20
31 BTT 41.2 35.9 38.5 35.9 -2.7 -6.88% 9,130 38.50 38.50 35.85
32 BVH 105.9 92.1 99 97.7 -1.3 -1.31% 59,810 36,120 38,200 99 99 97.40
33 BWE 19.8 17.3 18.5 18.8 0.3 1.35% 205,800 18.40 18.90 18.35
34 C32 33.0 28.7 30.8 30.7 -0.1 -0.32% 36,720 30.40 30.80 30.20
35 C47 15.4 13.4 14.4 14.4 0 0% 87,270 15 15 14.40
36 CAV 59.9 52.1 56 56 0 0% 10,050 56.60 56.60 56
37 CCI 13.3 11.6 12.5 12.8 0.4 2.81% 690 10 13 13.10 12.80
38 CCL 3.7 3.2 3.5 3.7 0.2 6.96% 659,890 3.45 3.69 3.45
39 CDC 18.2 15.9 17 16.3 -0.7 -4.12% 30 17 17 16.30
40 CEE 19.0 16.6 17.8 17.8 0.1 0.28% 250 17.80 17.80 17.80
41 CHP 24.3 21.2 22.7 22.7 0 0% 36,510 12,450 22.70 22.70 22.55
42 CIG 4.8 4.2 4.5 4.6 0.1 1.33% 97,880 4.45 4.60 4.35
43 CII 27.3 23.8 25.5 26 0.5 1.96% 1,123,320 5,300 617,660 25.50 26 24.90
44 CLC 34.7 30.2 32.5 32.5 0 0% 5,340 80 420 32.45 32.50 30.60
45 CLG 3.2 2.8 3 3 0 0% 3,510 2.91 3 2.90
46 CLL 29.4 25.6 27.5 27.5 0 0% 0 27.50 27.50 27.50
47 CLW 17.7 15.4 16.5 17.7 1.2 6.97% 20 10 15.60 17.65 15.60
48 CMG 26.4 23 24.7 25.4 0.7 2.83% 76,560 1,000 24.70 26 24.30
49 CMV 15.8 13.8 14.8 13.8 -1 -6.78% 40 13.75 15.75 13.75
50 CMX 6.7 5.9 6.3 5.9 -0.4 -6.04% 16,780 6.69 6.69 5.90
51 CNG 28.4 24.7 26.6 26.6 0 0% 8,530 4,910 8,270 26.60 26.60 26.45
52 COM 63.1 54.9 59 59 0 0% 520 60 310 59 60.90 59
53 CRC 18.7 16.3 17.5 17.8 0.3 1.71% 305,410 16.40 17.80 16.40
54 CRE 47.3 41.2 44.2 42.7 -1.5 -3.39% 494,030 44.15 44.20 42.50
55 CSM 15.1 13.2 14.2 14.3 0.1 0.71% 33,970 14.40 14.40 14.10
56 CSV 38.9 33.9 36.4 37 0.6 1.65% 29,990 4,000 36.10 37.20 36
57 CTD 174.6 151.8 163.2 163 -0.2 -0.12% 75,770 16,200 16,500 163 164 163
58 CTF 24.6 21.4 23 22.4 -0.6 -2.61% 16,210 22.50 22.50 21.40
59 CTG 28.5 24.8 26.7 27.0 0.3 1.13% 6,677,120 400,000 504,000 462,550 26.90 27.35 26.80
60 CTI 28.8 25.1 26.9 26.6 -0.3 -1.12% 256,900 26.70 26.80 25.50
61 CTS 11.3 9.8 10.6 10.6 0 0% 64,880 10,000 10.50 10.55 10.45
62 CVT 26.1 22.7 24.4 24.5 0.2 0.62% 223,500 2,100 24.35 24.80 24.35
63 D2D 74.9 65.1 70 69.6 -0.4 -0.57% 17,400 920 69.50 69.90 69
64 DAG 8.6 7.4 8 8 0 0% 157,310 500 8 8 7.90
65 DAH 6.7 5.9 6.3 6.3 -0.0 -0.32% 48,740 6.35 6.50 6.22
66 DAT 23.9 20.8 22.3 22.3 0 0% 0 22.30 22.30 22.30
67 DBD 40.7 35.4 38 37.6 -0.4 -1.05% 7,180 37.50 37.60 37.40
68 DCL 14.4 12.6 13.5 14.0 0.5 3.72% 44,940 1,060 13.80 13.95 13.45
69 DCM 11.1 9.6 10.4 10.3 -0.1 -0.48% 217,500 10.25 10.35 10.20
70 DGW 27.8 24.2 26.0 25.9 -0.1 -0.19% 616,640 26 26.10 25.65
71 DHA 29.2 25.4 27.3 27.2 -0.1 -0.37% 8,090 10 26.95 27.20 26.65
72 DHC 43 37.4 40.2 39.6 -0.6 -1.49% 91,270 5,050 39.75 41 39.60
73 DHG 99.7 86.7 93.2 92.5 -0.7 -0.75% 214,610 1,420 105,800 93.30 94 92.40
74 DHM 4.5 3.9 4.2 4.2 -0.1 -1.19% 90,540 4.35 4.35 4
75 DIC 4.2 3.6 3.9 4.2 0.3 6.92% 824,280 50 4.14 4.17 3.95
76 DIG 18.3 16.0 17.1 17.1 0 0% 1,023,380 3,550 17.20 17.25 16.80
77 DLG 2.9 2.5 2.7 2.7 -0.0 -0.75% 705,380 2.68 2.72 2.65
78 DMC 86.1 74.9 80.5 74.9 -5.6 -6.96% 2,070 50 2,050 82.60 85 74.90
79 DPG 54.6 47.6 51.1 52 0.9 1.76% 102,960 51 52.30 50.50
80 DPM 18.6 16.2 17.4 17.4 0 0% 145,410 12,380 17.55 17.55 17.35
81 DPR 39.4 34.3 36.8 36.9 0.1 0.27% 8,930 1,600 36.80 36.90 36.60
82 DQC 30.8 26.8 28.8 28.8 0 0% 9,630 120 28.50 28.80 28
83 DRC 28.5 24.8 26.7 27.2 0.6 2.06% 377,400 1,760 2,290 26.70 27.20 26.25
84 DRH 14.8 12.9 13.8 13.8 0 0% 171,960 428,400 13.80 13.85 13.70
85 DRL 58.3 50.7 54.5 54.3 -0.2 -0.37% 20 52.50 54.30 52.50
86 DSN 60 52.2 56.1 56.5 0.4 0.71% 580 40 56.50 56.50 56
87 DTA 7.5 6.5 7 7.2 0.2 2.86% 60 7.30 7.30 7.20
88 DTL 46.3 40.3 43.3 43.5 0.2 0.46% 1,000 43.50 43.50 43.50
89 DTT 15.1 13.2 14.2 14.5 0.3 2.12% 150 13.20 14.45 13.20
90 DVP 48.9 42.6 45.7 46.3 0.6 1.31% 2,210 210 1,330 45.90 46.70 45.80
91 DXG 30.1 26.2 28.2 28 -0.2 -0.53% 4,159,350 64,000 1,757,500 735,880 28.10 28.35 28
92 DXV 4.2 3.6 3.9 3.9 0 0% 0 3.90 3.90 3.90
93 E1VFVN30 16.8 14.6 15.7 16.1 0.4 2.48% 161,810 150,000 15.85 16.10 15.81
94 EIB 14.9 13.0 13.9 13.9 0 0% 133,040 454,700 150 13.85 13.90 13.75
95 ELC 9.5 8.2 8.9 8.9 0 0% 22,440 1,750 6,200 9.10 9.10 8.81
96 EMC 14.7 12.8 13.7 12.8 -1.0 -6.93% 420 14 14 12.75
97 EVE 17.4 15.2 16.3 16.1 -0.2 -1.23% 58,900 16,000 16.05 16.25 16.05
98 EVG 4.4 3.8 4.1 4.1 -0.0 -0.25% 151,890 4.12 4.12 4.05
99 FCM 8.9 7.7 8.3 8.5 0.2 1.81% 129,780 8.30 8.45 8.22
100 FCN 17 14.8 15.9 16.1 0.2 1.26% 695,170 10 16.20 16.40 16.10
101 FDC 15.2 13.3 14.2 15.1 0.9 6.34% 1,010 10 15.15 15.15 15.10
102 FIT 4.6 4.0 4.3 4.2 -0.1 -1.17% 320,200 4.29 4.33 4.20
103 FLC 6.6 5.7 6.1 6.1 -0.0 -0.33% 5,094,040 20,000 10,970 54,670 6.15 6.18 6.12
104 FMC 28.2 24.6 26.4 26.1 -0.3 -0.95% 160,330 2,030 130 26.50 26.65 26.10
105 FPT 46.4 40.4 43.4 44.6 1.2 2.65% 2,772,660 117,000 13,990 43.60 44.70 43.60
106 FRT 80.2 69.8 75 75 0 0% 5,580 5,090 75.50 75.50 75
107 FTM 16.2 14.1 15.1 15.1 0 0% 1,370,800 15.05 15.10 15
108 FTS 14 12.2 13.1 13.2 0.1 0.76% 15,260 500 13.20 13.35 13.10
109 FUCTVGF1 14.3 12.5 13.4 13.4 0 0% 0 13.35 13.35 13.35
110 FUCVREIT 10.4 9.0 9.7 9.4 -0.3 -2.89% 10 9.40 9.40 9.40
111 FUESSV50 14.3 12.5 13.4 13.4 0 0% 51,370 250 13.40 13.50 13.40
112 GAS 115.5 100.5 108 108 0 0% 502,510 167,270 203,940 107.10 109.70 106.50
113 GDT 45.3 39.4 42.3 42.4 0.1 0.24% 160 30 42.85 42.85 42.40
114 GEX 30.9 26.9 28.9 28.6 -0.3 -1.04% 2,565,390 814,570 53,950 28.90 29.20 28.60
115 GIL 54.5 47.5 51 51 0 0% 17,120 7,730 50.90 51 50.60
116 GMC 35.5 30.9 33.2 35 1.8 5.42% 455,790 10 83,100 32.10 35 32.10
117 GMD 28.9 25.2 27 27.1 0.1 0.19% 729,710 1,430,000 27 27.10 26.95
118 GSP 14.4 12.6 13.5 13.1 -0.4 -2.96% 2,340 1,960 13.55 13.55 13.10
119 GTA 14 12.2 13.1 13.5 0.4 2.67% 210 210 13.45 13.45 13.45
120 GTN 11.4 10.0 10.7 10.5 -0.2 -1.87% 1,624,530 189,430 10.65 10.75 10.40
121 HAG 6.6 5.7 6.2 6.1 -0.0 -0.65% 2,887,910 5,500 2,000 6.17 6.19 6.04
122 HAH 13.9 12.1 13 13 0 0% 27,330 9,000 13.05 13.05 12.90
123 HAI 3.7 3.2 3.4 3.4 -0.0 -0.29% 573,440 3.44 3.47 3.40
124 HAP 3.9 3.4 3.6 3.8 0.1 3.57% 114,520 39,000 3.67 3.82 3.64
125 HAR 6.5 5.7 6.1 6.1 -0.1 -0.82% 591,260 3,200 6.10 6.25 6.05
126 HAS 7.5 6.5 7.0 7.4 0.3 4.70% 200 100 7.51 7.51 7.35
127 HAX 17.1 14.9 16 16.4 0.4 2.50% 155,870 4,210 16.05 16.50 16.05
128 HBC 24.3 21.2 22.8 22.7 -0.1 -0.22% 1,501,880 20,300 5,770 22.90 23.05 22.60
129 HCD 10.3 9.0 10.2 10 -0.2 -1.48% 242,190 10 10.20 9.80
130 HCM 66.6 58 62.3 62.9 0.6 0.96% 318,600 145,720 114,870 62.50 63.90 62.50
131 HDB 41.3 35.9 38.6 38.6 0 0% 1,760,330 441,190 221,100 38.60 38.95 38.35
132 HDC 14.5 12.7 13.6 13.7 0.2 1.11% 133,720 269,000 13.50 13.80 13.50
133 HDG 38.8 33.8 36.3 37 0.7 1.93% 261,200 36.30 37.50 36.10
134 HHS 4.4 3.8 4.1 4.3 0.2 3.90% 1,887,850 36,200 4.10 4.30 4.07
135 HID 2.8 2.5 2.6 2.6 0 0% 38,500 6,360 2.66 2.66 2.62
136 HII 17.7 15.4 16.5 16.4 -0.1 -0.61% 151,410 16.55 16.55 16.30
137 HLG 9.9 8.6 9.3 9 -0.3 -3.12% 170 8.65 9 8.65
138 HMC 14.9 13 14.0 14.1 0.2 1.08% 6,580 14 14.10 13.90
139 HNG 18.1 15.8 16.9 16.9 0 0% 880,910 300 16.90 17.10 16.60
140 HOT 33.7 29.3 31.5 29.3 -2.2 -6.98% 330 33.65 33.70 29.30
141 HPG 42.5 37 39.8 39.5 -0.3 -0.63% 4,652,530 1,118,030 927,880 39.80 40.05 39.50
142 HPX 29.2 25.4 27.3 27.3 0 0% 340,800 27.25 27.35 27.20
143 HQC 2.0 1.7 1.8 1.8 0 0% 2,135,340 1.86 1.87 1.84
144 HRC 35.7 31.1 33.4 33.4 0 0% 770 31.15 35.60 31.15
145 HSG 12.1 10.6 11.4 11.1 -0.3 -2.20% 4,367,980 36,000 137,910 11.40 11.70 11.10
146 HSL 21.6 18.8 20.2 20.6 0.4 1.98% 172,270 20.30 20.70 20.20
147 HT1 14.8 12.9 13.9 14 0.2 1.08% 276,230 84,000 13.85 14.05 13.80
148 HTI 13.2 11.5 12.4 12.5 0.1 0.81% 110 12.35 12.45 12.35
149 HTL 22.4 19.5 20.9 19.6 -1.3 -6.22% 500 100 10 20 21 19.60
150 HTT 2.9 2.5 2.7 2.6 -0.2 -5.88% 322,460 2.74 2.74 2.56
151 HTV 17.5 15.3 16.4 16.2 -0.2 -1.22% 180 30 16 16.20 16
152 HU1 9.6 8.4 9 9.2 0.2 2.22% 200 9.20 9.20 9.20
153 HU3 10.5 9.1 9.8 9.8 0 0% 0 9.80 9.80 9.80
154 HVG 5.1 4.4 4.7 5.1 0.3 6.99% 1,293,740 5 5.05 4.90
155 HVN 43.5 32.3 37.7 37.9 0.2 0.53% 398,367 2,500 31,400 37.70 38 37.60
156 HVX 3.7 3.2 3.4 3.7 0.2 7% 410 3.19 3.67 3.19
157 IBC 26 22.6 24.3 24.3 0 0% 158,950 24.30 24.35 24.20
158 IDI 13.3 11.6 12.4 12.4 0 0% 2,446,310 500 12.40 12.55 12.30
159 IJC 8.8 7.7 8.3 8.3 0 0% 226,980 2,000 8.21 8.28 8.19
160 IMP 55.8 48.6 52.2 52 -0.2 -0.38% 30,310 30,000 52.20 52.50 52
161 ITA 2.9 2.5 2.7 2.7 0 0% 1,346,570 1,391,040 12,270 2.69 2.72 2.69
162 ITC 14.1 12.3 13.2 13.2 0 0% 34,630 13.30 13.30 13.20
163 ITD 12.7 11.1 11.9 11.6 -0.3 -2.52% 16,660 11.70 11.90 11.60
164 JVC 3.1 2.7 2.9 3.0 0.1 3.75% 427,380 2,140 230 2.86 3.08 2.86
165 KAC 10.5 9.2 9.8 9.2 -0.7 -6.92% 10 9.15 9.15 9.15
166 KBC 12.8 11.2 12.0 12.0 0 0% 1,485,340 20,510 86,960 11.90 12.05 11.90
167 KDC 32.9 28.6 30.8 30.8 0 0% 28,790 1,000,000 1,000,020 5,860 30.75 30.75 30.30
168 KDH 36.2 31.5 33.9 33.4 -0.5 -1.33% 504,210 400,000 33.85 33.90 33.25
169 KHP 11 9.6 10.3 10.3 0 0% 2,530 2,450 10.10 10.30 10.10
170 KMR 3.6 3.1 3.4 3.3 -0.1 -1.48% 90,900 3.23 3.35 3.20
171 KPF 32.6 28.4 30.5 30.4 -0.1 -0.33% 7,580 28.60 30.40 28.55
172 KSB 34.5 30.0 32.2 31.7 -0.5 -1.55% 105,920 20 32.20 32.20 31.50
173 KSH 2.2 1.9 2.0 2.2 0.1 6.97% 2,024,190 2 2.15 2
174 L10 23.4 20.4 21.9 21 -0.9 -4.11% 1,810 21 21 21
175 LAF 7.1 6.1 6.6 6.6 0 0% 0 6.59 6.59 6.59
176 LBM 32.6 28.4 30.5 29.2 -1.3 -4.26% 1,180 10 29.20 29.85 29
177 LCG 9.9 8.6 9.3 9.2 -0.1 -1.19% 31,920 6,500 9.17 9.38 9.15
178 LCM 0 0 0.8 0.8 0.0 3.90% 30,960 0.72 0.80 0.72
179 LDG 16.4 14.3 15.3 15.0 -0.4 -2.29% 853,550 15.40 15.45 14.95
180 LEC 20.2 17.6 18.9 19 0.1 0.53% 310 19 19 18.90
181 LGC 30.9 26.9 28.9 26.9 -2 -6.93% 20 20 26.85 26.85 26.85
182 LGL 7.0 6.1 6.6 6.6 0.0 0.30% 10,420 6.57 6.60 6.55
183 LHG 21.5 18.7 20.1 20.1 0 0% 152,830 7,800 20.20 20.30 20
184 LIX 44.4 38.6 41.5 44.4 2.9 6.99% 179,000 110 500 41.50 44.40 41.50
185 LM8 28.6 24.9 26.8 27.5 0.8 2.80% 3,780 27.50 27.50 27.50
186 LSS 7.2 6.3 6.8 7.2 0.5 6.96% 180,050 7 7.22 6.80
187 MBB 24.4 21.3 22.8 22.6 -0.2 -0.88% 10,570,970 22.80 22.90 22.40
188 MCG 4.3 3.7 4.0 3.7 -0.3 -6.78% 9,340 3.80 3.80 3.71
189 MCP 26.3 22.9 24.6 23.1 -1.6 -6.30% 1,010 23.05 23.05 23.05
190 MDG 11.4 10.0 10.7 11 0.3 2.80% 90 11 11 11
191 MHC 6.1 5.3 5.7 5.8 0.0 0.17% 38,530 5.65 5.76 5.65
192 MSN 98.8 86 92.4 91.6 -0.8 -0.87% 422,950 1,410,000 433,660 698,850 92.40 92.40 91.50
193 MWG 130 113 121.5 122 0.5 0.41% 261,860 122 122.80 121.60
194 NAF 11.7 10.2 10.9 11.0 0.1 0.46% 6,060 10.90 10.95 10.80
195 NAV 5.7 4.9 5.3 5.3 0 0% 0 5.30 5.30 5.30
196 NBB 20.3 17.7 19 19.4 0.4 2.11% 16,010 100 15,000 19 19.40 19
197 NCT 74.3 64.7 69.5 70 0.5 0.72% 149,870 8,890 145,580 70 73.90 69.60
198 NKG 13.6 11.9 12.7 13.1 0.4 3.15% 521,270 280 12.80 13.20 12.80
199 NLG 33.0 28.7 30.8 30.6 -0.2 -0.65% 328,900 1,995,000 1,997,670 1,995,010 31 31 30.50
200 NNC 52.9 46.1 49.5 49.8 0.3 0.61% 14,900 49.60 49.80 49.50
201 NSC 119.8 104.2 112 113.5 1.5 1.34% 3,610 20 112 113.50 112
202 NT2 30.2 26.3 28.2 27.8 -0.5 -1.60% 366,720 70,670 74,710 28.20 28.20 27.50
203 NTL 10.3 9 9.7 9.7 0.0 0.31% 77,730 2,460 9.67 9.89 9.67
204 NVL 72.6 63.2 67.9 67.8 -0.1 -0.15% 246,590 60 95,860 68.50 69.30 67
205 NVT 7.1 6.1 6.6 6.5 -0.2 -2.27% 30,470 6.98 6.98 6.45
206 OGC 3.0 2.6 2.8 2.8 0.0 1.43% 1,731,800 2.82 2.88 2.78
207 OPC 51.3 44.7 48 47.5 -0.5 -1.04% 130 47.50 47.50 47.50
208 PAC 44.8 39 41.9 41.6 -0.3 -0.72% 52,140 20,010 41.20 42.50 41
209 PAN 62.5 54.5 58.5 58.4 -0.1 -0.17% 25,570 58.10 58.50 58
210 PC1 27.7 24.1 25.9 26.2 0.3 1.16% 185,670 68,250 26 26.30 25.80
211 PDN 74.9 65.1 70 70 0 0% 1,000 70 70 70
212 PDR 27.5 24.0 25.7 25.7 0 0% 857,690 2,773,840 2,400 25.75 25.80 25.50
213 PET 9.5 8.2 8.9 9.0 0.1 1.02% 31,570 8.90 8.95 8.89
214 PGC 15.1 13.2 14.2 14.2 0.1 0.35% 23,310 20 14.40 14.40 14.10
215 PGD 40.1 34.9 37.5 38 0.5 1.33% 10 38 38 38
216 PGI 18.3 16.0 17.1 17.9 0.8 4.68% 11,180 11,070 17.15 17.90 17.10
217 PHC 18.2 15 16.6 16.5 -0.1 -0.60% 352,710 16.70 16.80 16.40
218 PHR 26.6 23.2 24.9 25.8 0.9 3.62% 600,850 134,070 24.85 25.80 24.85
219 PIT 6.7 5.8 6.2 6.2 -0.0 -0.32% 500 6.20 6.20 6.20
220 PJT 13.4 11.7 12.5 12.8 0.3 2.40% 30 20 12.80 12.80 12.80
221 PLP 17.5 15.3 16.4 16.3 -0.1 -0.61% 40,840 16.10 16.35 16
222 PLX 74.6 65 69.8 70.6 0.8 1.15% 1,147,060 305,400 18,170 69.40 70.70 68.90
223 PME 74.9 65.1 70 70.4 0.4 0.57% 9,390 70.50 70.50 69.90
224 PMG 22.1 19.3 20.7 20.7 0.1 0.24% 197,770 20.60 20.75 20.45
225 PNC 15.5 13.5 14.5 14.7 0.2 1.38% 160 13.80 15.40 13.80
226 PNJ 108.6 94.4 101.5 101.9 0.4 0.39% 318,500 101.50 102.30 101
227 POM 16.4 14.3 15.3 15.3 0 0% 18,720 3,000 15.30 15.30 15.30
228 POW 16.9 12.5 14.7 14.8 0.1 0.68% 1,299,603 200,000 747,000 200,000 14.60 15 14.60
229 PPC 20.1 17.5 18.8 18.8 -0.1 -0.27% 155,000 48,250 22,020 18.95 18.95 18.60
230 PTB 61.5 53.5 57.5 57.5 0 0% 4,590 630 57.80 57.80 57
231 PTC 6.5 5.6 6.1 6.3 0.2 3.14% 1,250 6.47 6.47 6
232 PTL 2.7 2.4 2.5 2.7 0.1 5.51% 200 2.69 2.69 2.65
233 PVD 17.3 15.1 16.2 16.4 0.2 1.24% 2,937,650 80,000 130,900 147,550 16.15 16.55 16.15
234 PVT 19.3 16.8 18 17.9 -0.1 -0.56% 121,510 29,230 68,080 17.85 18.20 17.80
235 PXI 2.7 2.4 2.6 2.6 -0.0 -0.39% 5,590 2.55 2.60 2.54
236 PXS 6.6 5.7 6.2 6.1 -0.1 -1.94% 81,260 6 6.19 5.95
237 PXT 2.0 1.8 1.9 1.9 0.0 1.05% 3,630 1.81 1.92 1.81
238 QBS 5.6 4.9 5.3 5.2 -0.1 -1.90% 182,070 5.18 5.25 5.14
239 QCG 9.1 7.9 8.5 8.4 -0.2 -1.76% 1,034,360 1,470 8.50 8.59 8.33
240 RAL 95.2 82.8 89 92 3 3.37% 2,610 40 89 92 89
241 RDP 14.0 12.2 13.1 13.9 0.8 6.13% 60 13.85 13.85 13.85
242 REE 37.8 32.9 35.3 35.7 0.4 0.99% 408,380 35.50 36 35.40
243 RIC 6.6 5.8 6.2 6.6 0.4 6.95% 350 6.61 6.62 6.60
244 ROS 43 37.4 40.2 40 -0.2 -0.50% 1,810,900 50 35,900 40.30 40.35 39.95
245 S4A 30.0 26.1 28 28 0 0% 180 27.30 28 27.30
246 SAB 237.5 206.5 222 222.8 0.8 0.36% 42,150 40,000 45,070 44,530 222 225 222
247 SAM 8.4 7.3 7.9 7.8 -0.1 -1.40% 431,990 864,000 29,660 7.86 7.86 7.70
248 SAV 9.1 7.9 8.5 8.9 0.4 4.71% 1,280 9.09 9.09 8.12
249 SBA 15.8 13.8 14.8 14.5 -0.3 -1.69% 3,810 14.80 14.80 14.50
250 SBT 21.6 18.8 20.2 20.5 0.3 1.49% 3,645,840 38,400 70,490 20.30 20.50 20
251 SBV 25.4 22.1 23.7 22.1 -1.7 -6.96% 1,090 70 24 24 22.05
252 SC5 30.1 26.2 28.2 28.2 0 0% 0 28.15 28.15 28.15
253 SCD 26.2 22.8 24.5 24.1 -0.4 -1.63% 6,910 2,000 24.80 24.90 24.10
254 SCR 9.8 8.5 9.2 9.2 0.1 0.76% 2,973,560 6,854,016 9.20 9.24 9.17
255 SCS 169.5 147.5 158.5 155.6 -2.9 -1.83% 10,380 4,550 7,480 155.50 158 155.50
256 SFC 26.1 22.7 24.4 24.4 0 0% 0 24.40 24.40 24.40
257 SFG 12.4 10.8 11.6 11.6 0 0% 16,440 11.60 11.60 11.40
258 SFI 29.6 25.8 27.7 27.0 -0.8 -2.71% 920 820 26.40 26.95 26.30
259 SGN 148.7 129.3 139 138.1 -0.9 -0.65% 700 190 138.10 138.10 138.10
260 SGR 22.5 19.6 21 21 0 0% 3,630 21 21.20 21
261 SGT 4.9 4.3 4.6 4.6 0 0% 15,590 10,050 4.61 4.62 4.60
262 SHA 6.9 6 6.5 6.5 0.1 0.78% 6,000 6.45 6.50 6.45
263 SHI 6.5 5.6 6.1 6.1 0.1 0.83% 436,370 6.03 6.10 6
264 SHP 24.5 21.3 22.9 22.9 0 0% 2,700 22.90 22.90 22.90
265 SII 23.4 20.4 21.9 23.4 1.5 6.85% 680 20.45 23.40 20.40
266 SJD 27.7 24.1 25.9 26.0 0.1 0.19% 49,960 3,000 26 26 25.80
267 SJF 22.6 19.7 21.2 22.6 1.5 6.86% 1,574,320 20.80 22.60 20.80
268 SJS 20.2 17.6 18.9 19 0.2 0.80% 142,780 18.50 19 18.50
269 SKG 25.4 22.1 23.7 24.5 0.8 3.16% 527,500 5,000 23.45 24.70 23.45
270 SMA 15.8 13.8 14.8 14.7 -0.1 -0.34% 5,260 14.95 14.95 13.85
271 SMB 35.3 30.7 33 32.9 -0.1 -0.30% 20,220 2,500 33 33.60 32.90
272 SMC 18.7 16.3 17.5 17.5 0 0% 7,010 5,010 17.50 17.50 17.35
273 SPM 15.7 13.7 14.7 15.7 1 6.83% 60 14.55 15.65 14.55
274 SRC 14.2 12.4 13.3 12.8 -0.5 -3.76% 4,310 13.30 13.30 12.80
275 SRF 15.4 13.4 14.4 14.4 0 0% 130 14.90 14.90 14.40
276 SSC 60.8 53 56.9 56.9 0 0% 0 56.90 56.90 56.90
277 SSI 34 29.6 31.8 32.1 0.3 0.94% 3,169,020 297,160 38,020 31.80 32.40 31.80
278 ST8 20.9 18.2 19.5 19.4 -0.1 -0.51% 6,700 19.50 19.50 19.40
279 STB 12.9 11.3 12.1 12 -0.1 -0.41% 5,249,010 17,140 68,690 12.10 12.20 11.95
280 STG 21.4 18.6 20 20 0 0% 28,200 20 20 20
281 STK 15.3 13.3 14.3 13.9 -0.4 -2.80% 31,910 6,000 13.30 14.25 13.30
282 SVC 45.7 39.8 43.9 44.0 0.1 0.11% 10 43.95 43.95 43.95
283 SVI 42.3 36.8 39.6 42.3 2.8 6.95% 10 42.30 42.30 42.30
284 SVT 6.7 5.8 6.2 6.3 0.1 0.96% 120 5.82 6.30 5.82
285 SZL 33.0 28.7 30.8 31.6 0.8 2.44% 670 660 31 32 30.35
286 TAC 35.3 30.7 33 35 2 6.06% 27,540 3,360 32.10 35 32.10
287 TBC 26.2 22.8 24.5 24.5 0 0% 0 24.50 24.50 24.50
288 TCB 27.0 23.5 25.2 25.3 0.1 0.20% 1,343,360 100,000 100,000 100,000 25.20 25.40 25.15
289 TCD 13.9 12.1 13 13 0 0% 20 13 13 13
290 TCH 27.0 23.5 25.2 24.9 -0.3 -1.19% 530,070 3,180 25.15 25.20 24.20
291 TCL 25.5 22.2 23.9 24.2 0.4 1.47% 560 450 23.35 24.20 23.35
292 TCM 27.6 24 25.8 26.9 1.1 4.26% 1,203,080 4,360 26 27 25.80
293 TCO 15.5 13.5 14.5 13.5 -1 -6.92% 10 13.45 13.45 13.45
294 TCR 2.9 2.5 2.7 2.6 -0.1 -3.70% 5,660 2.52 2.60 2.52
295 TCT 68.2 59.4 63.8 63.8 0 0% 2,240 1,000 62.50 66 62
296 TDC 9.2 8.0 8.6 8.6 -0.0 -0.23% 86,940 8.65 8.67 8.60
297 TDG 7.4 6.5 6.9 6.9 -0.1 -1.15% 136,220 6.90 7 6.83
298 TDH 12.1 10.6 11.4 11.4 0 0% 616,410 80,000 11.30 11.40 11.25
299 TDM 21.8 16.2 19.4 19.5 0.1 0.52% 26,500 19.50 19.50 19.50
300 TDW 23.5 20.5 22 22.9 0.9 4.09% 50 30 22 22.90 22
301 TEG 8.2 7.2 7.7 8.2 0.5 6.75% 90,560 7.80 8.22 7.60
302 TGG 20.9 18.2 19.6 19 -0.6 -2.81% 138,280 19.55 19.65 18.20
303 THG 32.5 28.3 30.4 31 0.6 1.97% 13,860 30.50 31 30
304 THI 46 40 43 44 1 2.33% 108,260 144,000 41.10 44 41.10
305 TIE 9.5 8.3 8.9 8.9 0 0% 100 10 8.31 8.87 8.31
306 TIP 15.6 13.6 14.6 14.6 0 0% 0 14.55 14.55 14.55
307 TIX 36.6 31.9 34.2 32.2 -2.1 -5.99% 200 32.15 32.15 32.15
308 TLD 7.7 6.7 7.2 7.2 -0.0 -0.28% 91,100 7.20 7.20 7.09
309 TLG 80.7 70.3 75.5 74 -1.5 -1.99% 18,760 17,800 16,570 74.10 75.40 74
310 TLH 7.7 6.7 7.2 7.2 0.0 0.14% 179,400 7.15 7.20 7.14
311 TMP 34.2 29.8 32 32 0 0% 0 32 32 32
312 TMS 27.6 24.0 25.8 26 0.3 0.97% 4,190 25.70 26 25.70
313 TMT 9.3 8.1 8.7 9.3 0.6 6.90% 80,890 14,060 9.29 9.29 9.29
314 TNA 37.5 32.6 35 34.7 -0.3 -0.86% 4,860 10 34.50 34.90 34.20
315 TNC 13.6 11.9 12.7 12.8 0.1 0.79% 7,080 12.80 13.20 12.80
316 TNI 10 8.7 9.4 9.5 0.2 1.71% 229,850 9.37 9.53 9.35
317 TNT 1.7 1.5 1.6 1.6 -0.0 -0.62% 113,160 1.63 1.64 1.58
318 TPB 28 24.4 26.2 26.2 0 0% 296,230 26.20 26.30 26.15
319 TPC 12.6 11.0 11.8 11.8 0 0% 0 11.75 11.75 11.75
320 TRA 78 67.8 72.9 73.3 0.4 0.55% 7,270 30 73 73.50 72.40
321 TRC 25.1 21.9 23.5 23.5 0 0% 3,210 1,800 23.50 23.50 23.50
322 TS4 6.2 5.4 5.8 6.1 0.3 5.14% 30,540 5.85 6.14 5.85
323 TSC 2.0 1.8 1.9 1.8 -0.0 -2.13% 53,710 1.88 1.89 1.84
324 TTB 24.8 21.6 23.2 23.5 0.3 1.08% 277,170 23.20 23.45 23.20
325 TTF 4.6 4.0 4.3 4.6 0.3 6.76% 2,229,780 26,380 20,000 4.45 4.59 4.40
326 TV2 134.4 110 122.2 122.6 0.4 0.33% 15,804 122.50 123.10 122
327 TVB 29.4 25.6 27.5 27.8 0.3 1.09% 98,230 27.50 28.05 26.40
328 TVS 15.0 13.1 14 14.0 -0.1 -0.36% 32,820 31,510 13.90 13.95 13.85
329 TVT 22.1 19.3 20.7 20.2 -0.5 -2.42% 10 20.20 20.20 20.20
330 TYA 11.2 9.8 10.5 10.5 -0.1 -0.48% 2,550 420 700 10.40 10.55 10.30
331 UDC 4.1 3.5 3.8 3.8 0.0 1.05% 13,330 3.82 3.88 3.81
332 UIC 27.1 23.6 25.4 25.5 0.1 0.39% 27,490 80 25.20 25.45 25.10
333 VAF 10.4 9.1 9.8 9.8 0 0% 0 9.75 9.75 9.75
334 VCB 67.3 58.5 62.9 64 1.1 1.75% 2,405,940 606,220 86,980 63.20 64.40 63.20
335 VCF 174.6 151.8 163.2 163.2 0 0% 10 163.20 163.20 163.20
336 VCI 64.9 56.5 60.7 61.5 0.8 1.32% 306,240 190,000 60.70 62 60.70
337 VDP 34.3 29.9 32.1 33 1.0 2.96% 1,610 1,600 32.05 33 32.05
338 VDS 10.2 8.8 9.5 9.7 0.2 2.53% 40,270 800 9.55 9.74 9.50
339 VFG 38.0 33.1 35.5 35.9 0.4 0.99% 3,050 20 36.25 36.25 35
340 VGC 20.4 16.8 18.6 18.7 0.1 0.54% 1,056,250 250,000 89,300 18.70 18.90 18.60
341 VHC 90.8 79 84.9 86 1.1 1.30% 175,290 77,000 122,350 148,540 84.90 88 84
342 VHM 112.4 97.8 105.1 105.5 0.4 0.38% 591,790 139,330 605,040 671,670 105.80 106 105.30
343 VIC 107.3 93.3 100.3 101 0.7 0.70% 614,370 74,000 411,240 270,820 100.30 101.50 99.70
344 VID 7 6.1 6.6 6.5 -0.1 -0.76% 1,290 690 6.74 6.74 6.45
345 VIP 7.4 6.4 6.9 6.9 -0.1 -0.72% 25,620 6.90 6.97 6.86
346 VIS 30.0 26.1 28 28 0 0% 0 28 28 28
347 VJC 158.3 137.7 148 149 1 0.68% 346,600 9,420 5,560 148.40 149.60 148.20
348 VMD 20.3 17.7 19 19.5 0.5 2.63% 5,060 19.10 19.55 19.10
349 VND 25.1 21.9 23.5 22.9 -0.6 -2.55% 4,418,130 11,650 45,600 23.20 23.80 22.50
350 VNE 6.3 5.5 5.9 5.8 -0.1 -0.85% 92,510 5.88 5.89 5.80
351 VNG 18.8 16.4 17.6 17.8 0.2 0.85% 633,770 17.60 17.75 17.40
352 VNL 19.3 16.8 18 18 0 0% 4,000 4,000 2,000 18 18 18
353 VNM 141.3 122.9 132.1 133 0.9 0.68% 969,270 39,200 728,650 439,490 132.10 134 132.10
354 VNS 18.2 15.9 17 17.1 0.1 0.29% 40,540 17 17.05 16.85
355 VOS 2.2 1.9 2.0 2.0 -0.0 -1.99% 253,480 62,000 1.95 2 1.90
356 VPB 26 22.6 24.3 24.4 0.1 0.21% 2,863,380 24.50 24.70 24.30
357 VPD 17.0 14.8 15.9 16 0.2 0.95% 3,870 16 16 15.80
358 VPG 20 17.4 18.7 18.9 0.2 1.07% 200,610 18.90 19 18.40
359 VPH 8.1 7.0 7.5 7.5 0.0 0.13% 34,190 7.53 7.58 7.50
360 VPI 45.3 39.4 42.4 42.2 -0.2 -0.35% 120,120 42.35 42.35 42
361 VPK 4.5 3.9 4.2 4.2 -0.0 -0.48% 600 600 4.20 4.20 4.18
362 VPS 13.1 11.4 12.2 12.1 -0.2 -1.23% 470 11.50 12.05 11.45
363 VRC 24.5 21.3 22.9 22.7 -0.2 -0.87% 671,080 22.90 23.10 22.60
364 VRE 40.3 35.1 37.7 37.9 0.2 0.40% 780,380 400,000 674,460 550,510 37.70 38 37.40
365 VSC 42.6 37.1 39.9 39.8 -0.1 -0.13% 91,980 500 100 39.90 39.90 39.60
366 VSH 18.5 16.1 17.3 17.4 0.1 0.58% 21,590 1,590 17.30 17.40 17.30
367 VSI 30.0 26.1 28 29 1 3.57% 50 29 29 29
368 VTB 16.3 14.2 15.2 15.3 0.1 0.33% 9,010 140 16 16 14.45
369 VTO 8.1 7.0 7.6 7.6 0 0% 2,620 7.55 7.55 7.47
370 YBM 28.9 25.2 27 25.2 -1.9 -6.85% 271,130 27 27 25.15
371 YEG 234.6 204 219.3 221.4 2.1 0.96% 51,660 45,100 220.50 221.40 219.30


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