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 18.7 16.3 17.5 17.6 0.2 0.86% 5,734,900 300,000 7,300 2,057,920 17.55 17.85 17.50
2 AAM 13.2 11.5 12.3 12 -0.3 -2.44% 2,180 11.90 12.30 11.90
3 ABT 41.2 35.9 38.5 38.5 0 0% 0 38.50 38.50 38.50
4 ACC 21.4 18.6 20 19 -1 -5% 1,850 1,210 20 20 18.95
5 ACL 42.9 37.3 40.1 39.7 -0.4 -0.87% 45,190 40.95 40.95 39.70
6 ADS 16.1 14.0 15 15.1 0.1 0.67% 8,690 15.30 15.30 15
7 AGF 5.2 4.5 4.9 4.5 -0.3 -6.80% 9,090 4.83 5 4.52
8 AGM 10.9 9.5 10.2 10.8 0.6 5.88% 6,630 10.50 10.80 10.40
9 AGR 4.0 3.5 3.7 3.7 0 0% 106,740 40 3.70 3.70 3.63
10 AMD 2.0 1.7 1.8 1.9 0.0 1.63% 888,680 49,830 750 200 1.84 1.88 1.84
11 ANV 32.4 28.2 30.3 30.5 0.2 0.50% 689,040 7,090 30.50 30.60 30.15
12 APC 28.9 25.2 27 28.9 1.9 6.85% 48,360 50 1,310 27 28.85 27
13 APG 8.5 7.4 7.9 8 0.1 1.27% 480,090 7.90 8 7.61
14 ASM 8.0 7 7.5 7.8 0.2 3.06% 4,369,720 75,600 7.60 7.78 7.59
15 ASP 6.8 6.0 6.4 6.4 0 0% 10 6.39 6.39 6.39
16 AST 79.1 68.9 74 74.3 0.3 0.41% 80,790 2,130 74.20 74.70 74.20
17 ATG 1.4 1.3 1.3 1.4 0.0 0.75% 134,990 1.34 1.37 1.34
18 BBC 69.5 60.5 65 65 0 0% 0 65 65 65
19 BCE 7.5 6.5 7 7 0 0% 64,000 950 6.88 7.02 6.88
20 BCG 6.2 5.4 5.8 6 0.2 3.99% 1,862,490 2,000 5.80 6 5.75
21 BFC 21.9 19.1 20.5 21.1 0.6 2.93% 56,200 8,020 710 20.85 21.30 20.50
22 BHN 90.9 79.1 85 89 4 4.71% 3,000 210 86 89 86
23 BIC 24.2 21.1 22.7 22.5 -0.2 -0.88% 5,030 4,790 5,000 22.85 22.85 22.45
24 BID 34.7 30.2 32.4 32.9 0.5 1.54% 1,460,060 100,000 217,210 200,790 32.60 33.10 32.30
25 BMC 15.5 13.5 14.5 14.3 -0.2 -1.38% 21,140 6,300 14.50 14.50 14
26 BMI 29.3 25.5 27.4 27.5 0.2 0.55% 26,690 2,540 5,330 27.35 27.50 27.10
27 BMP 47.7 41.5 44.6 45.5 1.0 2.13% 474,700 740 388,690 45 45.50 44.80
28 BRC 10.5 9.1 9.8 9.8 0 0% 0 9.81 9.81 9.81
29 BSI 10.3 9.0 9.7 9.7 0 0% 8,950 300 9.65 9.70 9.65
30 BTP 13.5 11.8 12.7 12.8 0.2 1.19% 7,590 12.50 12.80 12.50
31 BTT 36.5 31.8 34.1 34.1 0 0% 0 34.10 34.10 34.10
32 BVH 83.2 72.4 77.8 79 1.2 1.54% 571,120 238,880 22,720 78 79.20 78
33 BWE 27.2 23.7 25.4 25.3 -0.1 -0.39% 79,940 25.70 25.70 25.30
34 C32 31.6 27.5 29.5 29.5 0 0% 9,150 29.45 29.70 29.30
35 C47 13.1 11.4 12.3 13.1 0.9 6.94% 34,150 13.10 13.10 13
36 CAV 59.8 52 55.9 55 -0.9 -1.61% 3,090 100 55 55 53.80
37 CCI 13.4 11.7 12.5 12.9 0.4 3.20% 6,960 5,600 12.50 12.90 12.45
38 CCL 4.3 3.8 4.1 4.2 0.1 2.46% 187,730 1,000 4.15 4.23 4.04
39 CDC 16.6 14.5 15.5 16.6 1.1 6.77% 30 16.55 16.55 16.55
40 CEE 16.5 14.4 15.5 15.5 0 0% 110 16 16 15.45
41 CHP 24.4 21.3 22.9 23 0.2 0.66% 18,940 22.80 23 22.80
42 CIG 4.0 3.5 3.8 3.9 0.1 2.38% 120 3.78 3.87 3.78
43 CII 24.6 21.4 23 23.2 0.2 0.87% 222,390 4,850 61,680 23 23.20 22.95
44 CLC 36.0 31.3 35.6 34 -1.6 -4.49% 5,660 20 34 35 32.25
45 CLG 2.5 2.2 2.4 2.4 0 0% 2,670 2.35 2.35 2.19
46 CLL 29.1 25.3 27.2 26.7 -0.5 -1.84% 1,500 27.50 27.50 26.70
47 CLW 19 16.6 17.8 17.8 0 0% 0 17.80 17.80 17.80
48 CMG 31 27 29 29.7 0.7 2.41% 37,170 2,140 29 29.70 28.90
49 CMV 12.4 10.8 11.6 11.6 0 0% 0 11.60 11.60 11.60
50 CMX 26 22.6 24.3 24.2 -0.1 -0.41% 26,680 100 24.15 24.80 24.10
51 CNG 28 24.4 26.2 26.3 0.1 0.19% 56,440 44,790 26.25 26.25 26.20
52 COM 59.9 52.1 56 56 0 0% 0 56 56 56
53 CRC 17.3 15.1 16.2 16.2 0.1 0.31% 175,850 16.20 16.35 16.10
54 CRE 27.6 24.0 25.8 25.8 0 0% 533,450 150,000 350,000 20,000 25.70 25.85 25.70
55 CSM 16.0 14.0 15.0 15.3 0.3 2.01% 39,450 14.80 15.50 14.80
56 CSV 31.7 27.6 29.6 29.8 0.2 0.51% 19,780 29.60 30 29.50
57 CTD 122.5 106.5 114.5 117 2.5 2.18% 129,120 80 1,910 114.50 117.60 114.50
58 CTF 25.1 21.9 23.5 24 0.5 2.13% 30,300 23.50 24 23.50
59 CTG 22.0 19.2 20.6 21.2 0.6 2.92% 3,676,840 6,170 202,690 20.65 21.15 20.65
60 CTI 25.5 22.2 23.8 23 -0.8 -3.36% 506,130 500,000 11,360 250,000 23.80 23.85 22.85
61 CTS 10.1 8.8 9.5 9.5 0.0 0.21% 29,580 6,020 360 9.50 9.60 9.47
62 CVT 22.4 19.5 20.9 20.8 -0.1 -0.48% 131,770 1,500 910 20.70 20.95 20.65
63 D2D 137.1 119.3 128.2 125.8 -2.4 -1.87% 82,840 128.50 128.50 125
64 DAG 7.3 6.4 6.8 6.8 0 0% 119,700 6.82 6.83 6.80
65 DAH 8.7 7.5 8.1 8.3 0.2 2.47% 596,330 8.08 8.30 7.99
66 DAT 19.4 16.9 18.2 18.2 0 0% 0 18.15 18.15 18.15
67 DBC 24.2 19.8 22 21.7 -0.3 -1.36% 14,720 200 300 21.90 21.90 21.50
68 DBD 45.4 39.5 42.4 42.3 -0.1 -0.24% 36,330 41.55 42.50 41.55
69 DCL 20.7 18 19.4 19.3 -0.1 -0.26% 100,100 3,520 19.20 19.30 18.90
70 DCM 9.1 7.9 8.5 8.6 0.1 0.83% 350,240 8.53 8.59 8.48
71 DGW 24.8 21.6 23.2 23 -0.2 -0.65% 192,750 630 23.15 23.15 22.85
72 DHA 38.5 33.5 36 36.1 0.1 0.28% 9,200 30 36 36.10 35.50
73 DHC 41.7 36.3 39 39.9 0.9 2.31% 76,080 31,140 120 40 40 38.95
74 DHG 125.7 109.3 117.5 116.1 -1.4 -1.19% 13,650 271,050 271,080 117.50 117.50 116
75 DHM 4.2 3.7 3.9 4.2 0.3 6.60% 13,270 3.70 4.20 3.70
76 DIC 3.4 2.9 3.2 3.1 -0.1 -1.59% 101,550 3.15 3.30 3.07
77 DIG 15.3 13.3 14.3 14.6 0.3 2.10% 459,300 1,800 14.50 14.60 14.20
78 DLG 1.6 1.4 1.5 1.5 0.0 1.33% 1,465,870 49,800 1.50 1.54 1.50
79 DMC 75.4 65.6 70.5 72.9 2.4 3.40% 1,780 1,780 610 73 73 72.70
80 DPG 41.3 35.9 38.6 38.3 -0.4 -0.91% 77,510 30,080 38.30 39 38.25
81 DPM 18.9 16.5 17.7 17.9 0.3 1.42% 135,460 1,300 39,420 17.65 17.90 17.65
82 DPR 41.5 36.1 38.8 38.8 0 0% 43,370 40 38.90 39.10 38.30
83 DQC 20.5 17.9 19.2 19.6 0.4 2.08% 51,820 1,410 19.35 19.60 19.05
84 DRC 24.0 20.9 22.4 22.4 0 0% 669,810 5,000 23 23.15 22.40
85 DRH 6.9 6.0 6.5 6.9 0.5 6.96% 551,290 6.47 6.92 6.47
86 DRL 60.8 53 56.9 53 -3.9 -6.85% 70 56.50 56.50 53
87 DSN 63.1 54.9 59 58.9 -0.1 -0.17% 1,570 140 70 59.30 59.30 58.80
88 DTA 6.4 5.6 6.0 5.6 -0.4 -6.04% 6,540 5.96 6 5.60
89 DTL 43.9 38.2 41 41 0 0% 0 41 41 41
90 DTT 12.8 11.2 12 12 0 0% 0 12 12 12
91 DVP 37.7 32.8 35.3 35.9 0.7 1.84% 7,130 2,240 2,000 35.25 36 35.25
92 DXG 20.3 17.7 19 19.3 0.3 1.58% 1,442,540 184,430 424,230 19 19.45 19
93 DXV 3.2 2.8 3.0 3.2 0.2 6.69% 140 3.19 3.19 3.19
94 E1VFVN30 15.6 13.6 14.6 14.8 0.2 1.44% 1,911,940 490,000 514,700 1,803,740 14.58 14.78 14.58
95 EIB 18.6 16.2 17.4 17.7 0.3 1.44% 42,680 17.40 17.80 17.40
96 ELC 7.1 6.2 6.7 6.7 0.1 0.75% 1,110 50 6.65 6.70 6.60
97 EMC 13.3 11.6 12.5 12.5 0 0% 0 12.45 12.45 12.45
98 EVE 16.6 14.5 15.5 15.8 0.3 1.94% 71,660 70 1,000 15.50 15.90 15.50
99 EVG 3.0 2.6 2.8 2.8 0.1 2.53% 521,750 2.77 2.85 2.77
100 FCM 7.8 6.8 7.3 7.3 0 0% 7,980 7.49 7.49 7.18
101 FCN 15.7 13.7 14.7 15.0 0.3 2.05% 555,520 120,000 14.65 14.95 14.60
102 FDC 13.9 12.1 13 13.9 0.9 6.92% 2,780 2,050 13 13.90 13
103 FIR 45.4 39.5 42.5 42.5 0.1 0.12% 44,860 42.45 42.60 42.45
104 FIT 3.3 2.9 3.1 3.1 0.0 0.65% 153,620 5,000 3.06 3.08 3.02
105 FLC 4.8 4.2 4.5 4.7 0.2 3.56% 4,317,090 24,910 200 4.54 4.66 4.52
106 FMC 30.4 26.5 28.4 28.4 0 0% 42,190 2,310 28.80 28.80 28.40
107 FPT 53.7 46.7 50.2 50.4 0.2 0.40% 1,539,940 690 100 50.50 50.60 50.10
108 FRT 53.9 46.9 50.4 50.1 -0.3 -0.60% 5,410 1,310 50.30 50.60 49
109 FTM 24.3 21.2 22.8 22.8 0 0% 770,120 22.35 22.90 22.35
110 FTS 15.7 13.7 14.7 14.7 0 0% 6,480 14.60 14.75 14.60
111 FUCTVGF1 15.7 13.7 14.7 14.7 0 0% 0 14.65 14.65 14.65
112 FUCTVGF2 12.0 10.5 11.2 11.2 0 0% 0 11.20 11.20 11.20
113 FUCVREIT 9.8 8.6 9.2 9.2 0 0% 0 9.20 9.20 9.20
114 FUESSV50 13.7 11.9 12.8 12.9 0.1 0.78% 81,620 400 20,920 12.80 12.90 12.70
115 GAS 116.6 101.4 109 110 1 0.92% 308,570 8,380 113,870 109 110.80 109
116 GDT 41.3 35.9 38.6 38.9 0.3 0.78% 1,360 40 39 39 38.10
117 GEX 23.7 20.6 22.2 22.4 0.3 1.13% 1,238,790 142,000 12,810 22.15 22.40 22
118 GIL 35.5 30.9 33.2 33.8 0.7 1.96% 5,900 60 33.80 33.85 33.25
119 GMC 46.4 40.4 43.4 42.8 -0.6 -1.27% 10,400 43 43.30 42.80
120 GMD 28.2 24.6 26.4 26.3 -0.1 -0.19% 229,120 26.40 26.55 26.30
121 GSP 15.6 13.6 14.6 15.5 0.9 6.19% 490 390 15 15.45 15
122 GTA 14.2 12.4 13.3 13.4 0.1 0.75% 60 60 13.40 13.40 13.40
123 GTN 19.4 16.9 18.1 18.5 0.4 1.93% 587,820 18.05 18.90 18.05
124 HAG 5.4 4.7 5.1 5.1 0.1 0.98% 1,411,310 5,000 5.10 5.16 5.09
125 HAH 13.9 12.1 13 13.2 0.2 1.15% 46,390 13.25 13.30 13.05
126 HAI 1.7 1.5 1.6 1.6 0.0 0.62% 260,520 1.61 1.63 1.61
127 HAP 4.3 3.7 4.0 4 0.0 0.25% 108,380 100 3.91 4.10 3.89
128 HAR 3.2 2.8 3.0 3 0.0 0.33% 522,410 2.98 3 2.94
129 HAS 9.5 8.3 8.9 8.9 -0.0 -0.23% 1,010 8.31 8.86 8.31
130 HAX 14.8 12.9 13.8 13.9 0.1 0.72% 38,090 4,630 750 13.80 13.90 13.60
131 HBC 17.4 15.2 16.3 17.4 1.1 6.75% 3,535,930 21,000 81,240 300 16.50 17.40 16.40
132 HCD 4.5 3.9 4.2 4.3 0.0 0.95% 146,830 4.21 4.30 4.21
133 HCM 28.9 25.2 27 27.3 0.3 1.11% 936,420 240,860 343,780 27.20 27.50 27.10
134 HDB 29.1 25.3 27.2 27.6 0.4 1.47% 2,499,810 180,000 200 567,700 27 27.65 26.70
135 HDC 17.1 14.9 16 16.0 -0.1 -0.31% 296,100 258,000 32,410 16 16.30 15.85
136 HDG 40.9 35.6 38.2 38.9 0.7 1.70% 332,760 38.45 38.85 38.45
137 HHS 4.0 3.5 3.7 3.7 0.0 0.54% 357,290 3.74 3.78 3.71
138 HID 2.6 2.3 2.4 2.4 0.0 0.83% 3,470 2.35 2.44 2.35
139 HII 14.3 12.5 13.4 13.8 0.4 2.61% 299,710 13.40 13.80 13.40
140 HLG 8.9 7.7 8.3 8.3 0 0% 40,000 8.20 8.28 8.20
141 HMC 17.3 15.1 18.7 15.4 -3.3 -17.69% 55,030 16.10 16.55 15.35
142 HNG 16.3 14.2 15.3 15.3 0 0% 201,470 18,880,000 74,890 15.25 15.25 15
143 HOT 35.3 30.7 35 33 -2 -5.71% 600 35.25 35.25 33
144 HPG 34.7 30.2 32.4 32.4 0 0% 2,537,170 241,600 1,342,420 32.40 32.70 32.30
145 HPX 28.1 24.5 26.3 26.3 -0.1 -0.19% 187,170 26.30 26.45 26.20
146 HQC 1.5 1.3 1.4 1.4 0.0 1.41% 1,807,470 3,440 1.42 1.46 1.42
147 HRC 40.1 34.9 37.5 37.5 0 0% 0 37.50 37.50 37.50
148 HSG 8.9 7.7 8.3 8.3 -0.0 -0.36% 3,278,800 418,000 460,530 16,980 8.30 8.35 8.25
149 HSL 10.7 9.3 10 10 0 0% 101,690 10,000 9.95 10.10 9.92
150 HT1 19.2 16.7 18.0 17.7 -0.3 -1.67% 425,890 40,220 58,200 17.95 18.20 17.65
151 HTI 12.9 11.3 12.1 12 -0.1 -0.83% 1,230 12.10 12.15 12
152 HTL 20.3 17.7 19 19 0 0% 0 19 19 19
153 HTN 23.4 20.4 21.9 22.1 0.2 0.68% 108,610 21.90 22.10 21.80
154 HTT 1.7 1.5 1.6 1.6 0 0% 14,040 1.51 1.60 1.51
155 HTV 16.3 14.2 15.2 14.8 -0.4 -2.63% 130 30 14.30 14.80 14.30
156 HU1 9.1 7.9 8.5 8.0 -0.5 -5.76% 1,010 8.50 8.50 8.01
157 HU3 9.4 8.2 8.8 8.8 0 0% 500 8.79 8.79 8.79
158 HUB 19.8 17.3 18.5 18.5 0 0% 0 18.50 18.50 18.50
159 HVG 4.2 3.6 3.9 4.2 0.3 6.92% 1,091,510 200 500 3.90 4.17 3.90
160 HVH 28.7 25.0 26.8 27.5 0.7 2.43% 410,250 26.80 28.05 26.80
161 HVN 44.1 38.4 41.2 40.8 -0.4 -0.97% 654,310 47,980 41.30 41.70 40.80
162 HVX 3.1 2.7 2.9 3.1 0.2 6.92% 140 2.91 3.09 2.91
163 IBC 25.5 22.2 23.8 23.7 -0.1 -0.42% 149,010 23.80 23.80 23.60
164 IDI 8.9 7.8 8.4 8.4 0.0 0.48% 848,920 10,000 8.33 8.55 8.33
165 IJC 10.8 9.4 10.1 10.3 0.2 1.49% 135,860 3,000 10.10 10.30 10.10
166 ILB 0 0 18.5 18.5 0 0% 132,510 22.50 22.60 18.30
167 IMP 54.5 47.5 51 51 0 0% 5,730 50 51 51 50.90
168 ITA 3.3 2.9 3.1 3.2 0.1 2.24% 3,863,350 132,890 110,000 3.14 3.22 3.12
169 ITC 13.1 11.4 12.2 12.4 0.2 1.64% 900 12.35 12.40 12.35
170 ITD 12.5 10.9 11.7 11.7 -0.1 -0.43% 950 100 11.40 11.65 11.40
171 JVC 3.4 2.9 3.1 3.1 -0.0 -1.27% 155,890 3.13 3.15 3.10
172 KAC 15.7 13.7 14.7 14.7 0 0% 0 14.70 14.70 14.70
173 KBC 15.1 13.2 14.1 14.3 0.2 1.42% 2,192,550 124,450 281,140 14.30 14.40 14.10
174 KDC 21.0 18.3 19.6 19.9 0.3 1.53% 38,700 12,760 19.60 20.10 19.50
175 KDH 31.6 27.5 29.5 30.1 0.6 2.03% 168,890 20,000 29.60 30.10 29.60
176 KHP 10.5 9.1 9.8 9.8 -0.0 -0.10% 110 100 9.79 9.79 9.78
177 KMR 3.7 3.3 3.5 3.4 -0.1 -2.86% 102,420 3.50 3.50 3.37
178 KOS 24.7 18.3 21.5 21.5 0 0% 17,200 21.50 21.60 21.50
179 KPF 31 27 29 29.3 0.3 1.03% 2,460 29.60 29.60 29
180 KSB 24.3 21.2 22.7 23.7 1 4.41% 327,630 350,000 13,000 5,230 22.70 23.80 22.70
181 KSH 1.3 1.1 1.2 1.1 -0.1 -6.67% 808,660 2,000 1.12 1.15 1.12
182 L10 21.9 19.1 20.5 20.9 0.4 1.95% 6,010 21.50 21.90 20.90
183 LAF 7.5 6.5 7 7 0 0% 0 7 7 7
184 LBM 31.1 27.1 29.1 29.0 -0.2 -0.52% 210 150 28 28.95 27.90
185 LCG 11.0 9.5 10.3 10.2 -0.1 -0.49% 709,690 10.30 10.40 10.20
186 LCM 0 0 0.8 0.8 0 0% 12,420 1,000 0.70 0.80 0.70
187 LDG 9.6 8.3 8.9 9.6 0.6 6.94% 1,864,140 20,000 8.94 9.56 8.94
188 LEC 19.9 17.3 18.6 18.8 0.2 1.08% 370 17.40 18.90 17.40
189 LGC 24.1 21.0 22.5 24.0 1.5 6.44% 10 23.95 23.95 23.95
190 LGL 10.6 9.2 9.9 9.8 -0.1 -1.01% 82,890 2,152,000 9.65 9.95 9.55
191 LHG 21.1 18.4 19.8 19.8 0 0% 344,110 10,050 25,060 19.60 19.80 19.40
192 LIX 47.5 41.3 44.4 44.1 -0.3 -0.68% 2,830 10 42.20 44.40 42.20
193 LM8 24 20.9 22.5 22.5 0 0% 0 22.45 22.45 22.45
194 LMH 13.5 11.8 12.6 12.9 0.3 1.98% 294,780 351,550 12.60 12.85 12.60
195 LSS 6.4 5.6 6 6 0 0% 19,550 100 6.10 6.10 5.83
196 MBB 22.8 19.9 21.3 21.5 0.2 0.70% 2,589,070 21.25 21.60 21.25
197 MCG 2.8 2.4 2.6 2.7 0.1 3.46% 3,190 2.75 2.75 2.69
198 MCP 26.9 23.4 25.2 23.4 -1.8 -6.96% 30 25.15 26.75 23.40
199 MDG 12.8 11.2 12 12 0 0% 1,660 11.20 12 11.20
200 MHC 4.7 4.1 4.4 4.4 0.0 0.91% 4,990 4.48 4.49 4.40
201 MSH 62.9 54.7 58.8 57.8 -1 -1.70% 96,180 100 10 58.80 58.80 57.50
202 MSN 92.5 80.5 86.5 87.8 1.3 1.50% 202,520 380,000 466,800 515,220 86.50 88.50 86.50
203 MWG 91.4 79.6 85.5 87 1.5 1.75% 772,070 480,000 10 85.90 87.30 85.80
204 NAF 16.2 14.1 15.2 15.2 0 0% 89,240 15.05 15.20 15
205 NAV 9.7 8.5 9.1 8.7 -0.4 -4.18% 3,070 9.10 9.10 8.72
206 NBB 20.7 18.0 19.3 19.6 0.3 1.30% 942,580 50 85,530 19.05 20 19.05
207 NCT 79.1 68.9 74 74.1 0.1 0.14% 28,310 10,020 74 74.10 73.10
208 NKG 6.7 5.9 6.3 6.3 0 0% 104,080 6.30 6.32 6.24
209 NLG 32.4 28.2 30.3 30.9 0.6 1.98% 1,703,660 20,000 100 30.30 31 30.10
210 NNC 53.3 46.5 49.9 49.9 0 0% 13,130 170 2,550 49.95 50 49.90
211 NSC 93 81 87 91.4 4.4 5.06% 210 210 90.80 91.40 90.80
212 NT2 28.7 25.0 26.8 28.1 1.3 4.66% 884,100 250,000 425,190 602,450 27 28.35 26.80
213 NTL 26.5 23.1 24.8 24.6 -0.2 -0.61% 303,030 4,620 24.60 24.90 24.30
214 NVL 62.3 54.3 58.3 58.5 0.2 0.34% 426,210 582,000 3,880 58.40 58.60 58.10
215 NVT 8.8 7.6 8.2 8.8 0.6 6.97% 19,470 8.75 8.75 8.75
216 OGC 4.7 4.1 4.4 4.4 0.0 0.23% 1,347,900 4.42 4.51 4.41
217 OPC 51.1 44.5 47.8 47.2 -0.6 -1.26% 600 100 48.50 48.50 47.20
218 PAC 38.3 33.3 35.8 36 0.2 0.56% 5,240 35.95 36 35.25
219 PAN 36.4 31.7 34 34.5 0.5 1.47% 28,000 70 34 34.50 33.80
220 PC1 24.6 21.4 23 23.1 0.1 0.43% 66,320 1,690 23.20 23.50 22.80
221 PDN 87.7 76.3 82 82 0 0% 200 82 82 82
222 PDR 24.8 21.6 23.2 24.1 0.9 3.88% 1,588,030 6,830 23.20 24.10 23.20
223 PET 9.6 8.4 9.0 9.0 -0.0 -0.11% 98,880 84,670 8.98 8.98 8.84
224 PGC 17 14.8 15.9 16.5 0.6 3.46% 56,510 10 1,400 16 16.45 15.90
225 PGD 39.3 34.2 36.8 36.9 0.2 0.41% 5,520 5,520 34.65 36.90 34.65
226 PGI 17.4 15.2 16.3 16.9 0.6 3.68% 1,025,550 16.60 17.20 16.60
227 PHC 13.9 12.1 13.0 13 0.1 0.39% 327,240 13 13 12.70
228 PHR 59.3 51.7 55.5 55.4 -0.1 -0.18% 391,030 13,620 2,160 55.50 56.30 55.30
229 PIT 5.7 4.9 5.3 5.3 0 0% 250 5.30 5.30 5.30
230 PJT 13.9 12.1 13 13 0 0% 20,410 10 13.10 13.15 13
231 PLP 12.5 10.9 11.7 11.6 -0.1 -0.85% 18,990 363,000 11.50 11.70 11.40
232 PLX 66.7 58.1 62.4 64.4 2 3.21% 1,828,520 152,240 4,960 62.70 65 62.70
233 PME 55.5 48.3 51.9 51 -0.9 -1.73% 12,130 51.90 51.90 50
234 PMG 21.8 19 20.4 20.5 0.1 0.49% 20,630 170 20.40 20.55 20.40
235 PNC 14.6 12.7 13.7 14.6 1.0 6.96% 2,540 12.70 14.60 12.70
236 PNJ 107.9 93.9 100.9 102.5 1.6 1.59% 1,053,400 3,000 101 102.80 100.90
237 POM 8.3 7.2 7.7 8 0.3 3.63% 190 7.72 8 7.72
238 POW 16.3 14.2 15.2 15.5 0.3 1.97% 4,049,060 600,000 1,423,690 900,150 15.75 15.95 15.45
239 PPC 31.4 27.3 29.3 29 -0.3 -1.02% 519,210 20,040 105,900 29.30 29.30 28.90
240 PTB 64.8 56.4 60.6 61.9 1.3 2.15% 154,720 22,530 61.10 61.90 61
241 PTC 7.0 6.1 6.5 6.5 0 0% 0 6.51 6.51 6.51
242 PTL 3.2 2.8 3 3 0 0% 110 3 3 3
243 PVD 22.7 19.8 21.2 20.7 -0.5 -2.36% 5,577,380 43,230 986,470 21.20 21.40 20.70
244 PVT 17.7 15.4 16.5 16.6 0.1 0.30% 349,600 98,230 2,900 16.50 16.70 16.35
245 PXI 2.5 2.2 2.3 2.3 0 0% 10 2.31 2.31 2.31
246 PXS 5.7 5.0 5.4 5.5 0.2 2.80% 222,790 5.50 5.66 5.36
247 PXT 1.5 1.3 1.4 1.5 0.1 3.57% 16,870 1.45 1.45 1.41
248 QBS 3.2 2.8 3 3.0 0.0 0.67% 253,900 3.04 3.06 3
249 QCG 5.3 4.6 5.0 5.3 0.3 6.85% 1,851,590 200 4.96 5.30 4.80
250 RAL 85.6 74.4 80 80 0 0% 2,110 120 81 81 80
251 RDP 9.4 8.2 8.8 8.7 -0.1 -1.14% 1,330 8.75 8.75 8.70
252 REE 35.3 30.7 33.0 33 0.1 0.15% 583,030 260 33.20 33.30 32.95
253 RIC 5.1 4.5 4.8 5.1 0.3 6.86% 270 5.14 5.14 5.14
254 ROS 36.4 31.7 34 32.6 -1.4 -4.12% 10,527,590 21,230 3,600 32.20 34 32
255 S4A 30.5 26.6 28.5 28.5 0 0% 0 28.50 28.50 28.50
256 SAB 270.7 235.3 253 253 0 0% 108,360 100,900 99,480 252 257.60 252
257 SAM 8.0 6.9 7.5 7.5 0.1 0.67% 41,500 4,250,000 7.45 7.52 7.43
258 SAV 10.6 9.2 9.9 10.0 0.1 0.60% 45,040 9.92 9.99 9.67
259 SBA 16.2 14.1 15.2 15.1 -0.1 -0.33% 16,660 15.10 15.15 15
260 SBT 18.9 16.5 17.7 17.6 -0.1 -0.28% 1,534,130 282,000 4,200 17.60 17.70 17.55
261 SBV 13.9 12.1 13 13 0 0% 5,170 13 13 12.50
262 SC5 34.2 29.8 32 32 0 0% 0 32 32 32
263 SCD 26.5 23.1 24.8 25.8 1 4.03% 480 100 25 25.80 25
264 SCR 7.7 6.7 7.2 7.3 0.1 1.40% 3,405,190 7.15 7.30 7.14
265 SCS 172.6 150.2 161.4 161.1 -0.3 -0.19% 6,260 5,610 164 164 161.10
266 SFC 25.6 22.3 24.0 24.0 0 0% 420 23 23.95 23
267 SFG 15.9 13.9 14.9 14.9 0 0% 6,320 14.55 14.95 14.55
268 SFI 28.2 24.6 26.4 27.7 1.3 4.92% 7,080 170 27.85 27.85 26.50
269 SGN 154.9 134.7 144.8 144.7 -0.1 -0.07% 1,050 700 144.80 144.80 144.70
270 SGR 17.4 15.2 16.3 17.0 0.7 4.31% 4,090 16.95 16.95 16.90
271 SGT 6.7 5.9 6.3 6.3 0 0% 600 70 6.55 6.55 6.30
272 SHA 6.2 5.4 5.8 5.8 0 0% 6,040 139,000 5.83 5.83 5.83
273 SHI 8.8 7.6 8.2 8.2 0.0 0.12% 362,930 620,000 8.19 8.20 7.90
274 SHP 23.8 20.7 22.3 22.3 0 0% 0 22.25 22.25 22.25
275 SII 19.8 17.3 18.5 18.5 0 0% 0 18.50 18.50 18.50
276 SJD 22.8 19.9 21.3 21.1 -0.2 -0.94% 39,510 200 32,850 21.45 21.45 21.10
277 SJF 4.3 3.8 4.1 4.1 0.0 0.25% 355,770 4.08 4.08 4.01
278 SJS 20.2 17.6 18.9 18.3 -0.6 -3.17% 40,010 18.90 18.90 18.30
279 SKG 14.4 12.6 13.5 14.0 0.5 3.72% 113,350 384,637 13.35 14 13.35
280 SMA 18.0 15.7 16.8 16.8 0 0% 0 16.80 16.80 16.80
281 SMB 35.3 30.7 33 33 0 0% 4,510 33 33 33
282 SMC 16.6 14.5 15.5 15.8 0.3 1.94% 6,710 15.90 16.55 14.50
283 SPM 14.3 12.5 13.4 12.8 -0.6 -4.48% 110 100 13 13 12.80
284 SRC 25.1 21.9 23.5 24.5 1 4.26% 133,790 23.50 25 22.50
285 SRF 16.8 14.7 15.7 15.0 -0.8 -4.78% 21,950 15.90 15.90 14.95
286 SSC 83.4 72.6 78 76 -2 -2.56% 110 76 76 76
287 SSI 26.8 23.3 25.1 25.8 0.7 2.79% 2,845,830 202,370 277,960 25.30 25.90 25.10
288 ST8 17.5 15.3 16.4 16.3 -0.1 -0.61% 1,140 17.40 17.40 16.30
289 STB 12.7 11.1 11.9 12.1 0.2 1.26% 3,044,590 10,850 1,000 12 12.15 11.95
290 STG 17.3 15.1 16.2 16.3 0.1 0.62% 100 16.30 16.30 16.30
291 STK 25.4 22.1 23.7 23.6 -0.1 -0.42% 81,640 23.70 23.80 23.40
292 SVC 46.5 40.5 43.5 43.8 0.3 0.69% 2,300 2,200 43.80 44 43.80
293 SVI 53.5 46.5 50 50 0 0% 0 50 50 50
294 SVT 7.1 6.1 6.6 6.5 -0.1 -1.37% 20 6.50 6.50 6.50
295 SZC 17.9 15.6 16.8 16.7 -0.1 -0.30% 193,830 16.50 16.95 16.30
296 SZL 42.5 37.0 39.7 40.8 1.1 2.77% 28,730 60 40 41 40
297 TAC 29.2 25.4 27.3 27 -0.3 -1.10% 160 27.15 27.30 26.40
298 TBC 28.0 24.4 26.2 26.2 0.1 0.19% 2,510 2,000 27 27 26.20
299 TCB 24.6 21.4 23 24.0 1.0 4.13% 3,260,220 50,000 23.10 24.05 23
300 TCD 16.1 14.0 15 15 0 0% 0 15 15 15
301 TCH 22.3 19.4 20.9 21.3 0.4 1.92% 972,310 22,690 400 20.90 21.30 20.80
302 TCL 27.1 23.6 25.3 25.3 0 0% 13,570 10 25.30 25.35 25.20
303 TCM 32.5 28.3 30.4 30 -0.4 -1.32% 1,028,550 30.40 30.60 30
304 TCO 13.6 11.9 12.7 11.9 -0.9 -6.69% 10 11.85 11.85 11.85
305 TCR 2.1 1.8 1.9 1.8 -0.1 -6.70% 600 1.81 1.81 1.81
306 TCT 64.7 56.3 60.5 60.5 0 0% 2,990 2,990 60.50 60.50 60.50
307 TDC 8.8 7.6 8.2 8.4 0.2 2.44% 40,790 8.20 8.50 8.20
308 TDG 2.9 2.6 2.7 2.7 -0.0 -0.73% 166,220 3,900 2.74 2.76 2.71
309 TDH 12.3 10.7 11.5 11.8 0.3 2.62% 594,840 11.50 11.75 11.45
310 TDM 30.5 26.6 28.6 28.5 -0.1 -0.18% 100,450 29 29 28.40
311 TDW 30.9 26.9 28.9 26.9 -2 -6.93% 350 10 26.85 26.85 26.85
312 TEG 7.5 6.5 7 7.2 0.2 2.71% 430 7.19 7.19 7.19
313 TGG 4.7 4.1 4.4 4.4 0.1 1.15% 1,196,950 1,500 4.33 4.40 4.05
314 THG 39.5 34.4 36.9 37.2 0.3 0.81% 1,270 37 37.20 36.90
315 THI 38.3 33.3 35.8 35 -0.8 -2.23% 30 35 35 35
316 TIP 20.7 18 19.4 19.1 -0.3 -1.29% 7,690 19.50 19.50 18.90
317 TIX 30.0 26.1 28 30.0 2.0 6.96% 330 27 29.95 27
318 TLD 6.2 5.4 5.8 6.0 0.2 3.79% 253,790 5.90 6.05 5.85
319 TLG 57.5 50.1 53.8 56.7 2.9 5.39% 2,380 270 140 55.90 57.50 54
320 TLH 5.4 4.7 5.1 5.1 0.1 0.99% 86,310 5.05 5.10 5.01
321 TMP 41.4 36 38.7 39.1 0.4 1.03% 1,250 39 39.10 38.70
322 TMS 29.3 25.5 27.4 28 0.6 2.19% 1,210 27.20 28.30 27.20
323 TMT 10.4 9.0 9.7 9.7 -0.1 -0.52% 850 9.70 9.70 9.40
324 TNA 14.1 12.3 13.2 13.6 0.4 3.03% 7,080 10 13.50 13.80 13.10
325 TNC 15.3 13.3 14.3 13.3 -1 -6.99% 10 13.30 13.30 13.30
326 TNI 11.3 9.9 10.6 10.3 -0.4 -3.30% 645,290 10.60 10.95 10.25
327 TNT 2.2 1.9 2.0 2.0 0 0% 45,220 2.02 2.04 1.98
328 TPB 24.6 21.4 23 23.2 0.2 0.65% 2,186,550 23 23.15 22.90
329 TPC 12.0 10.5 11.2 11.2 0 0% 0 11.20 11.20 11.20
330 TRA 72.6 63.2 67.9 68.3 0.4 0.59% 1,960 550 10 67.60 68.30 67.50
331 TRC 26.5 23.1 24.8 24.7 -0.1 -0.40% 157,950 2,700 72,000 25.10 25.10 24.70
332 TS4 6.1 5.3 5.7 5.7 0 0% 13,720 530 5.57 5.84 5.56
333 TSC 1.5 1.3 1.4 1.4 0 0% 60,310 1.40 1.41 1.35
334 TTB 25.8 22.5 24.1 23.9 -0.2 -0.83% 237,890 24.10 24.20 23.80
335 TTE 15.5 13.5 14.5 14.5 0 0% 0 14.50 14.50 14.50
336 TTF 3.9 3.4 3.6 3.6 -0.1 -1.66% 1,001,490 3.61 3.67 3.55
337 TV2 169.2 138.6 153.9 154 0.1 0.06% 24,360 153.90 155 152
338 TVB 20.3 17.7 19 18.8 -0.2 -1.05% 99,470 2,000 19 19.05 18.50
339 TVS 15.2 13.3 14.2 14.4 0.2 1.41% 45,470 14.05 14.40 13.80
340 TVT 35.3 30.7 33.0 33.0 0 0% 3,340 32.90 32.95 32.90
341 TYA 14.8 12.9 13.9 14.0 0.1 0.72% 14,380 210 14 14 13.70
342 UDC 5.1 4.5 4.8 4.8 0 0% 790 4.79 4.79 4.79
343 UIC 37.7 32.8 35.2 37.0 1.8 4.97% 40 40 36.95 36.95 36.95
344 VAF 9.6 8.3 8.9 8.9 0 0% 0 8.94 8.94 8.94
345 VCB 71.2 62 66.6 66.8 0.2 0.30% 734,230 207,610 383,090 66.70 67.40 66.50
346 VCF 197.9 172.1 185 180 -5 -2.70% 770 100 185 185 180
347 VCI 34.2 29.8 32.0 31.9 -0.1 -0.16% 140,280 34,600 23,340 40 31.95 32.50 31.80
348 VDP 33.0 28.7 30.8 32.6 1.8 5.68% 70 20 32.75 32.75 30.80
349 VDS 8.3 7.3 7.8 7.8 -0.0 -0.51% 63,430 7.79 7.80 7.75
350 VFG 41.0 35.7 38.3 38.3 0 0% 0 38.30 38.30 38.30
351 VGC 22.8 18.8 20.8 20.6 -0.2 -0.96% 1,038,620 2,040,000 10 260,000 20.80 21.10 20.60
352 VHC 98.1 85.3 91.7 93.7 2 2.18% 312,910 90,920 92.40 93.90 92.10
353 VHM 90.9 79.1 85 86 1 1.18% 1,134,300 146,810 912,180 85.20 86.50 85.20
354 VIC 121.4 105.6 113.5 115.3 1.8 1.59% 456,790 25,000 82,850 126,240 113.50 116.20 113.40
355 VID 5.5 4.8 5.2 5.2 0 0% 10 5.18 5.18 5.18
356 VIP 6.1 5.3 5.7 5.8 0.0 0.52% 42,190 5.73 5.80 5.67
357 VIS 27.7 24.1 25.9 25.9 0 0% 0 25.90 25.90 25.90
358 VJC 124.9 108.7 116.8 118 1.2 1.03% 820,490 18,140 82,190 117 118.20 117
359 VMD 21.3 18.6 20.0 20 0.1 0.25% 2,000 20 20 20
360 VND 17.6 15.3 16.5 16.5 0.1 0.30% 733,070 18,000 134,120 16.50 16.60 16.35
361 VNE 4.4 3.9 4.2 4.2 0 0% 269,260 4.19 4.19 4
362 VNG 23.2 20.2 21.7 21.7 0.1 0.23% 266,560 600 21.65 21.80 21.65
363 VNL 17.4 15.2 16.3 15.5 -0.9 -5.21% 10 10 15.45 15.45 15.45
364 VNM 144.9 126.1 135.5 135.6 0.1 0.07% 355,850 307,330 104,500 85,500 135.50 136.40 134.40
365 VNS 15.6 13.6 14.6 14.8 0.2 1.37% 710 83,560 14.80 14.80 14.80
366 VOS 1.7 1.5 1.6 1.6 0.0 1.25% 127,730 1.60 1.69 1.60
367 VPB 19.8 17.3 18.5 18.9 0.4 2.16% 1,841,710 500,000 500,000 500,000 18.55 18.90 18.50
368 VPD 18.2 15.9 17 16.9 -0.1 -0.59% 23,640 16.60 17 16.60
369 VPG 23.9 20.8 22.3 22.6 0.3 1.35% 137,780 22.10 22.60 21.80
370 VPH 6.5 5.7 6.1 6.2 0.1 0.82% 27,340 6 6.15 5.96
371 VPI 44.6 38.8 41.7 41.7 0 0% 398,030 50,000 41.70 41.95 41.55
372 VPK 3.6 3.2 3.4 3.6 0.2 6.51% 7,380 3.15 3.60 3.15
373 VPS 11.2 9.8 10.5 11.1 0.6 5.71% 5,440 10 11.10 9.77
374 VRC 17.9 15.6 16.7 16.8 0.1 0.60% 72,120 400 16.70 17 16.70
375 VRE 38.5 33.5 36 36.6 0.6 1.67% 2,555,920 645,660 642,830 36.30 36.90 36.15
376 VSC 40.1 34.9 37.5 38 0.6 1.47% 130,330 3,320 2,340 37.50 38.25 37.50
377 VSH 20 17.4 18.7 19.4 0.7 3.74% 215,930 3,450 152,260 18.70 19.40 18.70
378 VSI 29.2 25.4 28.8 28.7 -0.1 -0.35% 160 28.80 28.80 28
379 VTB 16.5 14.4 15.4 16.1 0.7 4.55% 100 80 15.50 16.40 14.50
380 VTO 9.4 8.1 8.8 8.8 0.1 0.57% 68,650 8.78 8.90 8.75
381 YBM 11.6 10.1 10.9 10.5 -0.4 -3.23% 360,820 10.85 10.85 10.10
382 YEG 103.3 89.9 96.6 93.3 -3.3 -3.42% 155,440 3,940 73,090 96.60 97 90.60


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