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 DBD 45.4 39.5 42.4 42.3 -0.1 -0.24% 36,330 41.55 42.50 41.55
68 DCL 20.7 18 19.4 19.3 -0.1 -0.26% 100,100 3,520 19.20 19.30 18.90
69 DCM 9.1 7.9 8.5 8.6 0.1 0.83% 350,240 8.53 8.59 8.48
70 DGW 24.8 21.6 23.2 23 -0.2 -0.65% 192,750 630 23.15 23.15 22.85
71 DHA 38.5 33.5 36 36.1 0.1 0.28% 9,200 30 36 36.10 35.50
72 DHC 41.7 36.3 39 39.9 0.9 2.31% 76,080 31,140 120 40 40 38.95
73 DHG 125.7 109.3 117.5 116.1 -1.4 -1.19% 13,650 271,050 271,080 117.50 117.50 116
74 DHM 4.2 3.7 3.9 4.2 0.3 6.60% 13,270 3.70 4.20 3.70
75 DIC 3.4 2.9 3.2 3.1 -0.1 -1.59% 101,550 3.15 3.30 3.07
76 DIG 15.3 13.3 14.3 14.6 0.3 2.10% 459,300 1,800 14.50 14.60 14.20
77 DLG 1.6 1.4 1.5 1.5 0.0 1.33% 1,465,870 49,800 1.50 1.54 1.50
78 DMC 75.4 65.6 70.5 72.9 2.4 3.40% 1,780 1,780 610 73 73 72.70
79 DPG 41.3 35.9 38.6 38.3 -0.4 -0.91% 77,510 30,080 38.30 39 38.25
80 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
81 DPR 41.5 36.1 38.8 38.8 0 0% 43,370 40 38.90 39.10 38.30
82 DQC 20.5 17.9 19.2 19.6 0.4 2.08% 51,820 1,410 19.35 19.60 19.05
83 DRC 24.0 20.9 22.4 22.4 0 0% 669,810 5,000 23 23.15 22.40
84 DRH 6.9 6.0 6.5 6.9 0.5 6.96% 551,290 6.47 6.92 6.47
85 DRL 60.8 53 56.9 53 -3.9 -6.85% 70 56.50 56.50 53
86 DSN 63.1 54.9 59 58.9 -0.1 -0.17% 1,570 140 70 59.30 59.30 58.80
87 DTA 6.4 5.6 6.0 5.6 -0.4 -6.04% 6,540 5.96 6 5.60
88 DTL 43.9 38.2 41 41 0 0% 0 41 41 41
89 DTT 12.8 11.2 12 12 0 0% 0 12 12 12
90 DVP 37.7 32.8 35.3 35.9 0.7 1.84% 7,130 2,240 2,000 35.25 36 35.25
91 DXG 20.3 17.7 19 19.3 0.3 1.58% 1,442,540 184,430 424,230 19 19.45 19
92 DXV 3.2 2.8 3.0 3.2 0.2 6.69% 140 3.19 3.19 3.19
93 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
94 EIB 18.6 16.2 17.4 17.7 0.3 1.44% 42,680 17.40 17.80 17.40
95 ELC 7.1 6.2 6.7 6.7 0.1 0.75% 1,110 50 6.65 6.70 6.60
96 EMC 13.3 11.6 12.5 12.5 0 0% 0 12.45 12.45 12.45
97 EVE 16.6 14.5 15.5 15.8 0.3 1.94% 71,660 70 1,000 15.50 15.90 15.50
98 EVG 3.0 2.6 2.8 2.8 0.1 2.53% 521,750 2.77 2.85 2.77
99 FCM 7.8 6.8 7.3 7.3 0 0% 7,980 7.49 7.49 7.18
100 FCN 15.7 13.7 14.7 15.0 0.3 2.05% 555,520 120,000 14.65 14.95 14.60
101 FDC 13.9 12.1 13 13.9 0.9 6.92% 2,780 2,050 13 13.90 13
102 FIR 45.4 39.5 42.5 42.5 0.1 0.12% 44,860 42.45 42.60 42.45
103 FIT 3.3 2.9 3.1 3.1 0.0 0.65% 153,620 5,000 3.06 3.08 3.02
104 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
105 FMC 30.4 26.5 28.4 28.4 0 0% 42,190 2,310 28.80 28.80 28.40
106 FPT 53.7 46.7 50.2 50.4 0.2 0.40% 1,539,940 690 100 50.50 50.60 50.10
107 FRT 53.9 46.9 50.4 50.1 -0.3 -0.60% 5,410 1,310 50.30 50.60 49
108 FTM 24.3 21.2 22.8 22.8 0 0% 770,120 22.35 22.90 22.35
109 FTS 15.7 13.7 14.7 14.7 0 0% 6,480 14.60 14.75 14.60
110 FUCTVGF1 15.7 13.7 14.7 14.7 0 0% 0 14.65 14.65 14.65
111 FUCTVGF2 12.0 10.5 11.2 11.2 0 0% 0 11.20 11.20 11.20
112 FUCVREIT 9.8 8.6 9.2 9.2 0 0% 0 9.20 9.20 9.20
113 FUESSV50 13.7 11.9 12.8 12.9 0.1 0.78% 81,620 400 20,920 12.80 12.90 12.70
114 GAS 116.6 101.4 109 110 1 0.92% 308,570 8,380 113,870 109 110.80 109
115 GDT 41.3 35.9 38.6 38.9 0.3 0.78% 1,360 40 39 39 38.10
116 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
117 GIL 35.5 30.9 33.2 33.8 0.7 1.96% 5,900 60 33.80 33.85 33.25
118 GMC 46.4 40.4 43.4 42.8 -0.6 -1.27% 10,400 43 43.30 42.80
119 GMD 28.2 24.6 26.4 26.3 -0.1 -0.19% 229,120 26.40 26.55 26.30
120 GSP 15.6 13.6 14.6 15.5 0.9 6.19% 490 390 15 15.45 15
121 GTA 14.2 12.4 13.3 13.4 0.1 0.75% 60 60 13.40 13.40 13.40
122 GTN 19.4 16.9 18.1 18.5 0.4 1.93% 587,820 18.05 18.90 18.05
123 HAG 5.4 4.7 5.1 5.1 0.1 0.98% 1,411,310 5,000 5.10 5.16 5.09
124 HAH 13.9 12.1 13 13.2 0.2 1.15% 46,390 13.25 13.30 13.05
125 HAI 1.7 1.5 1.6 1.6 0.0 0.62% 260,520 1.61 1.63 1.61
126 HAP 4.3 3.7 4.0 4 0.0 0.25% 108,380 100 3.91 4.10 3.89
127 HAR 3.2 2.8 3.0 3 0.0 0.33% 522,410 2.98 3 2.94
128 HAS 9.5 8.3 8.9 8.9 -0.0 -0.23% 1,010 8.31 8.86 8.31
129 HAX 14.8 12.9 13.8 13.9 0.1 0.72% 38,090 4,630 750 13.80 13.90 13.60
130 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
131 HCD 4.5 3.9 4.2 4.3 0.0 0.95% 146,830 4.21 4.30 4.21
132 HCM 28.9 25.2 27 27.3 0.3 1.11% 936,420 240,860 343,780 27.20 27.50 27.10
133 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
134 HDC 17.1 14.9 16 16.0 -0.1 -0.31% 296,100 258,000 32,410 16 16.30 15.85
135 HDG 40.9 35.6 38.2 38.9 0.7 1.70% 332,760 38.45 38.85 38.45
136 HHS 4.0 3.5 3.7 3.7 0.0 0.54% 357,290 3.74 3.78 3.71
137 HID 2.6 2.3 2.4 2.4 0.0 0.83% 3,470 2.35 2.44 2.35
138 HII 14.3 12.5 13.4 13.8 0.4 2.61% 299,710 13.40 13.80 13.40
139 HLG 8.9 7.7 8.3 8.3 0 0% 40,000 8.20 8.28 8.20
140 HMC 17.3 15.1 18.7 15.4 -3.3 -17.69% 55,030 16.10 16.55 15.35
141 HNG 16.3 14.2 15.3 15.3 0 0% 201,470 18,880,000 74,890 15.25 15.25 15
142 HOT 35.3 30.7 35 33 -2 -5.71% 600 35.25 35.25 33
143 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
144 HPX 28.1 24.5 26.3 26.3 -0.1 -0.19% 187,170 26.30 26.45 26.20
145 HQC 1.5 1.3 1.4 1.4 0.0 1.41% 1,807,470 3,440 1.42 1.46 1.42
146 HRC 40.1 34.9 37.5 37.5 0 0% 0 37.50 37.50 37.50
147 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
148 HSL 10.7 9.3 10 10 0 0% 101,690 10,000 9.95 10.10 9.92
149 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
150 HTI 12.9 11.3 12.1 12 -0.1 -0.83% 1,230 12.10 12.15 12
151 HTL 20.3 17.7 19 19 0 0% 0 19 19 19
152 HTN 23.4 20.4 21.9 22.1 0.2 0.68% 108,610 21.90 22.10 21.80
153 HTT 1.7 1.5 1.6 1.6 0 0% 14,040 1.51 1.60 1.51
154 HTV 16.3 14.2 15.2 14.8 -0.4 -2.63% 130 30 14.30 14.80 14.30
155 HU1 9.1 7.9 8.5 8.0 -0.5 -5.76% 1,010 8.50 8.50 8.01
156 HU3 9.4 8.2 8.8 8.8 0 0% 500 8.79 8.79 8.79
157 HUB 19.8 17.3 18.5 18.5 0 0% 0 18.50 18.50 18.50
158 HVG 4.2 3.6 3.9 4.2 0.3 6.92% 1,091,510 200 500 3.90 4.17 3.90
159 HVH 28.7 25.0 26.8 27.5 0.7 2.43% 410,250 26.80 28.05 26.80
160 HVN 44.1 38.4 41.2 40.8 -0.4 -0.97% 654,310 47,980 41.30 41.70 40.80
161 HVX 3.1 2.7 2.9 3.1 0.2 6.92% 140 2.91 3.09 2.91
162 IBC 25.5 22.2 23.8 23.7 -0.1 -0.42% 149,010 23.80 23.80 23.60
163 IDI 8.9 7.8 8.4 8.4 0.0 0.48% 848,920 10,000 8.33 8.55 8.33
164 IJC 10.8 9.4 10.1 10.3 0.2 1.49% 135,860 3,000 10.10 10.30 10.10
165 ILB 0 0 18.5 18.5 0 0% 132,510 22.50 22.60 18.30
166 IMP 54.5 47.5 51 51 0 0% 5,730 50 51 51 50.90
167 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
168 ITC 13.1 11.4 12.2 12.4 0.2 1.64% 900 12.35 12.40 12.35
169 ITD 12.5 10.9 11.7 11.7 -0.1 -0.43% 950 100 11.40 11.65 11.40
170 JVC 3.4 2.9 3.1 3.1 -0.0 -1.27% 155,890 3.13 3.15 3.10
171 KAC 15.7 13.7 14.7 14.7 0 0% 0 14.70 14.70 14.70
172 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
173 KDC 21.0 18.3 19.6 19.9 0.3 1.53% 38,700 12,760 19.60 20.10 19.50
174 KDH 31.6 27.5 29.5 30.1 0.6 2.03% 168,890 20,000 29.60 30.10 29.60
175 KHP 10.5 9.1 9.8 9.8 -0.0 -0.10% 110 100 9.79 9.79 9.78
176 KMR 3.7 3.3 3.5 3.4 -0.1 -2.86% 102,420 3.50 3.50 3.37
177 KPF 31 27 29 29.3 0.3 1.03% 2,460 29.60 29.60 29
178 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
179 KSH 1.3 1.1 1.2 1.1 -0.1 -6.67% 808,660 2,000 1.12 1.15 1.12
180 L10 21.9 19.1 20.5 20.9 0.4 1.95% 6,010 21.50 21.90 20.90
181 LAF 7.5 6.5 7 7 0 0% 0 7 7 7
182 LBM 31.1 27.1 29.1 29.0 -0.2 -0.52% 210 150 28 28.95 27.90
183 LCG 11.0 9.5 10.3 10.2 -0.1 -0.49% 709,690 10.30 10.40 10.20
184 LCM 0 0 0.8 0.8 0 0% 12,420 1,000 0.70 0.80 0.70
185 LDG 9.6 8.3 8.9 9.6 0.6 6.94% 1,864,140 20,000 8.94 9.56 8.94
186 LEC 19.9 17.3 18.6 18.8 0.2 1.08% 370 17.40 18.90 17.40
187 LGC 24.1 21.0 22.5 24.0 1.5 6.44% 10 23.95 23.95 23.95
188 LGL 10.6 9.2 9.9 9.8 -0.1 -1.01% 82,890 2,152,000 9.65 9.95 9.55
189 LHG 21.1 18.4 19.8 19.8 0 0% 344,110 10,050 25,060 19.60 19.80 19.40
190 LIX 47.5 41.3 44.4 44.1 -0.3 -0.68% 2,830 10 42.20 44.40 42.20
191 LM8 24 20.9 22.5 22.5 0 0% 0 22.45 22.45 22.45
192 LMH 13.5 11.8 12.6 12.9 0.3 1.98% 294,780 351,550 12.60 12.85 12.60
193 LSS 6.4 5.6 6 6 0 0% 19,550 100 6.10 6.10 5.83
194 MBB 22.8 19.9 21.3 21.5 0.2 0.70% 2,589,070 21.25 21.60 21.25
195 MCG 2.8 2.4 2.6 2.7 0.1 3.46% 3,190 2.75 2.75 2.69
196 MCP 26.9 23.4 25.2 23.4 -1.8 -6.96% 30 25.15 26.75 23.40
197 MDG 12.8 11.2 12 12 0 0% 1,660 11.20 12 11.20
198 MHC 4.7 4.1 4.4 4.4 0.0 0.91% 4,990 4.48 4.49 4.40
199 MSH 62.9 54.7 58.8 57.8 -1 -1.70% 96,180 100 10 58.80 58.80 57.50
200 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
201 MWG 91.4 79.6 85.5 87 1.5 1.75% 772,070 480,000 10 85.90 87.30 85.80
202 NAF 16.2 14.1 15.2 15.2 0 0% 89,240 15.05 15.20 15
203 NAV 9.7 8.5 9.1 8.7 -0.4 -4.18% 3,070 9.10 9.10 8.72
204 NBB 20.7 18.0 19.3 19.6 0.3 1.30% 942,580 50 85,530 19.05 20 19.05
205 NCT 79.1 68.9 74 74.1 0.1 0.14% 28,310 10,020 74 74.10 73.10
206 NKG 6.7 5.9 6.3 6.3 0 0% 104,080 6.30 6.32 6.24
207 NLG 32.4 28.2 30.3 30.9 0.6 1.98% 1,703,660 20,000 100 30.30 31 30.10
208 NNC 53.3 46.5 49.9 49.9 0 0% 13,130 170 2,550 49.95 50 49.90
209 NSC 93 81 87 91.4 4.4 5.06% 210 210 90.80 91.40 90.80
210 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
211 NTL 26.5 23.1 24.8 24.6 -0.2 -0.61% 303,030 4,620 24.60 24.90 24.30
212 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
213 NVT 8.8 7.6 8.2 8.8 0.6 6.97% 19,470 8.75 8.75 8.75
214 OGC 4.7 4.1 4.4 4.4 0.0 0.23% 1,347,900 4.42 4.51 4.41
215 OPC 51.1 44.5 47.8 47.2 -0.6 -1.26% 600 100 48.50 48.50 47.20
216 PAC 38.3 33.3 35.8 36 0.2 0.56% 5,240 35.95 36 35.25
217 PAN 36.4 31.7 34 34.5 0.5 1.47% 28,000 70 34 34.50 33.80
218 PC1 24.6 21.4 23 23.1 0.1 0.43% 66,320 1,690 23.20 23.50 22.80
219 PDN 87.7 76.3 82 82 0 0% 200 82 82 82
220 PDR 24.8 21.6 23.2 24.1 0.9 3.88% 1,588,030 6,830 23.20 24.10 23.20
221 PET 9.6 8.4 9.0 9.0 -0.0 -0.11% 98,880 84,670 8.98 8.98 8.84
222 PGC 17 14.8 15.9 16.5 0.6 3.46% 56,510 10 1,400 16 16.45 15.90
223 PGD 39.3 34.2 36.8 36.9 0.2 0.41% 5,520 5,520 34.65 36.90 34.65
224 PGI 17.4 15.2 16.3 16.9 0.6 3.68% 1,025,550 16.60 17.20 16.60
225 PHC 13.9 12.1 13.0 13 0.1 0.39% 327,240 13 13 12.70
226 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
227 PIT 5.7 4.9 5.3 5.3 0 0% 250 5.30 5.30 5.30
228 PJT 13.9 12.1 13 13 0 0% 20,410 10 13.10 13.15 13
229 PLP 12.5 10.9 11.7 11.6 -0.1 -0.85% 18,990 363,000 11.50 11.70 11.40
230 PLX 66.7 58.1 62.4 64.4 2 3.21% 1,828,520 152,240 4,960 62.70 65 62.70
231 PME 55.5 48.3 51.9 51 -0.9 -1.73% 12,130 51.90 51.90 50
232 PMG 21.8 19 20.4 20.5 0.1 0.49% 20,630 170 20.40 20.55 20.40
233 PNC 14.6 12.7 13.7 14.6 1.0 6.96% 2,540 12.70 14.60 12.70
234 PNJ 107.9 93.9 100.9 102.5 1.6 1.59% 1,053,400 3,000 101 102.80 100.90
235 POM 8.3 7.2 7.7 8 0.3 3.63% 190 7.72 8 7.72
236 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
237 PPC 31.4 27.3 29.3 29 -0.3 -1.02% 519,210 20,040 105,900 29.30 29.30 28.90
238 PPI 0 0 0.8 0.7 -0.0 -1.33% 397,930 0.72 0.79 0.72
239 PTB 64.8 56.4 60.6 61.9 1.3 2.15% 154,720 22,530 61.10 61.90 61
240 PTC 7.0 6.1 6.5 6.5 0 0% 0 6.51 6.51 6.51
241 PTL 3.2 2.8 3 3 0 0% 110 3 3 3
242 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
243 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
244 PXI 2.5 2.2 2.3 2.3 0 0% 10 2.31 2.31 2.31
245 PXS 5.7 5.0 5.4 5.5 0.2 2.80% 222,790 5.50 5.66 5.36
246 PXT 1.5 1.3 1.4 1.5 0.1 3.57% 16,870 1.45 1.45 1.41
247 QBS 3.2 2.8 3 3.0 0.0 0.67% 253,900 3.04 3.06 3
248 QCG 5.3 4.6 5.0 5.3 0.3 6.85% 1,851,590 200 4.96 5.30 4.80
249 RAL 85.6 74.4 80 80 0 0% 2,110 120 81 81 80
250 RDP 9.4 8.2 8.8 8.7 -0.1 -1.14% 1,330 8.75 8.75 8.70
251 REE 35.3 30.7 33.0 33 0.1 0.15% 583,030 260 33.20 33.30 32.95
252 RIC 5.1 4.5 4.8 5.1 0.3 6.86% 270 5.14 5.14 5.14
253 ROS 36.4 31.7 34 32.6 -1.4 -4.12% 10,527,590 21,230 3,600 32.20 34 32
254 S4A 30.5 26.6 28.5 28.5 0 0% 0 28.50 28.50 28.50
255 SAB 270.7 235.3 253 253 0 0% 108,360 100,900 99,480 252 257.60 252
256 SAM 8.0 6.9 7.5 7.5 0.1 0.67% 41,500 4,250,000 7.45 7.52 7.43
257 SAV 10.6 9.2 9.9 10.0 0.1 0.60% 45,040 9.92 9.99 9.67
258 SBA 16.2 14.1 15.2 15.1 -0.1 -0.33% 16,660 15.10 15.15 15
259 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
260 SBV 13.9 12.1 13 13 0 0% 5,170 13 13 12.50
261 SC5 34.2 29.8 32 32 0 0% 0 32 32 32
262 SCD 26.5 23.1 24.8 25.8 1 4.03% 480 100 25 25.80 25
263 SCR 7.7 6.7 7.2 7.3 0.1 1.40% 3,405,190 7.15 7.30 7.14
264 SCS 172.6 150.2 161.4 161.1 -0.3 -0.19% 6,260 5,610 164 164 161.10
265 SFC 25.6 22.3 24.0 24.0 0 0% 420 23 23.95 23
266 SFG 15.9 13.9 14.9 14.9 0 0% 6,320 14.55 14.95 14.55
267 SFI 28.2 24.6 26.4 27.7 1.3 4.92% 7,080 170 27.85 27.85 26.50
268 SGN 154.9 134.7 144.8 144.7 -0.1 -0.07% 1,050 700 144.80 144.80 144.70
269 SGR 17.4 15.2 16.3 17.0 0.7 4.31% 4,090 16.95 16.95 16.90
270 SGT 6.7 5.9 6.3 6.3 0 0% 600 70 6.55 6.55 6.30
271 SHA 6.2 5.4 5.8 5.8 0 0% 6,040 139,000 5.83 5.83 5.83
272 SHI 8.8 7.6 8.2 8.2 0.0 0.12% 362,930 620,000 8.19 8.20 7.90
273 SHP 23.8 20.7 22.3 22.3 0 0% 0 22.25 22.25 22.25
274 SII 19.8 17.3 18.5 18.5 0 0% 0 18.50 18.50 18.50
275 SJD 22.8 19.9 21.3 21.1 -0.2 -0.94% 39,510 200 32,850 21.45 21.45 21.10
276 SJF 4.3 3.8 4.1 4.1 0.0 0.25% 355,770 4.08 4.08 4.01
277 SJS 20.2 17.6 18.9 18.3 -0.6 -3.17% 40,010 18.90 18.90 18.30
278 SKG 14.4 12.6 13.5 14.0 0.5 3.72% 113,350 384,637 13.35 14 13.35
279 SMA 18.0 15.7 16.8 16.8 0 0% 0 16.80 16.80 16.80
280 SMB 35.3 30.7 33 33 0 0% 4,510 33 33 33
281 SMC 16.6 14.5 15.5 15.8 0.3 1.94% 6,710 15.90 16.55 14.50
282 SPM 14.3 12.5 13.4 12.8 -0.6 -4.48% 110 100 13 13 12.80
283 SRC 25.1 21.9 23.5 24.5 1 4.26% 133,790 23.50 25 22.50
284 SRF 16.8 14.7 15.7 15.0 -0.8 -4.78% 21,950 15.90 15.90 14.95
285 SSC 83.4 72.6 78 76 -2 -2.56% 110 76 76 76
286 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
287 ST8 17.5 15.3 16.4 16.3 -0.1 -0.61% 1,140 17.40 17.40 16.30
288 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
289 STG 17.3 15.1 16.2 16.3 0.1 0.62% 100 16.30 16.30 16.30
290 STK 25.4 22.1 23.7 23.6 -0.1 -0.42% 81,640 23.70 23.80 23.40
291 SVC 46.5 40.5 43.5 43.8 0.3 0.69% 2,300 2,200 43.80 44 43.80
292 SVI 53.5 46.5 50 50 0 0% 0 50 50 50
293 SVT 7.1 6.1 6.6 6.5 -0.1 -1.37% 20 6.50 6.50 6.50
294 SZC 17.9 15.6 16.8 16.7 -0.1 -0.30% 193,830 16.50 16.95 16.30
295 SZL 42.5 37.0 39.7 40.8 1.1 2.77% 28,730 60 40 41 40
296 TAC 29.2 25.4 27.3 27 -0.3 -1.10% 160 27.15 27.30 26.40
297 TBC 28.0 24.4 26.2 26.2 0.1 0.19% 2,510 2,000 27 27 26.20
298 TCB 24.6 21.4 23 24.0 1.0 4.13% 3,260,220 50,000 23.10 24.05 23
299 TCD 16.1 14.0 15 15 0 0% 0 15 15 15
300 TCH 22.3 19.4 20.9 21.3 0.4 1.92% 972,310 22,690 400 20.90 21.30 20.80
301 TCL 27.1 23.6 25.3 25.3 0 0% 13,570 10 25.30 25.35 25.20
302 TCM 32.5 28.3 30.4 30 -0.4 -1.32% 1,028,550 30.40 30.60 30
303 TCO 13.6 11.9 12.7 11.9 -0.9 -6.69% 10 11.85 11.85 11.85
304 TCR 2.1 1.8 1.9 1.8 -0.1 -6.70% 600 1.81 1.81 1.81
305 TCT 64.7 56.3 60.5 60.5 0 0% 2,990 2,990 60.50 60.50 60.50
306 TDC 8.8 7.6 8.2 8.4 0.2 2.44% 40,790 8.20 8.50 8.20
307 TDG 2.9 2.6 2.7 2.7 -0.0 -0.73% 166,220 3,900 2.74 2.76 2.71
308 TDH 12.3 10.7 11.5 11.8 0.3 2.62% 594,840 11.50 11.75 11.45
309 TDM 30.5 26.6 28.6 28.5 -0.1 -0.18% 100,450 29 29 28.40
310 TDW 30.9 26.9 28.9 26.9 -2 -6.93% 350 10 26.85 26.85 26.85
311 TEG 7.5 6.5 7 7.2 0.2 2.71% 430 7.19 7.19 7.19
312 TGG 4.7 4.1 4.4 4.4 0.1 1.15% 1,196,950 1,500 4.33 4.40 4.05
313 THG 39.5 34.4 36.9 37.2 0.3 0.81% 1,270 37 37.20 36.90
314 THI 38.3 33.3 35.8 35 -0.8 -2.23% 30 35 35 35
315 TIE 9.8 8.5 9.1 9.7 0.6 6.13% 20 9.70 9.70 9.70
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 TVB 20.3 17.7 19 18.8 -0.2 -1.05% 99,470 2,000 19 19.05 18.50
338 TVS 15.2 13.3 14.2 14.4 0.2 1.41% 45,470 14.05 14.40 13.80
339 TVT 35.3 30.7 33.0 33.0 0 0% 3,340 32.90 32.95 32.90
340 TYA 14.8 12.9 13.9 14.0 0.1 0.72% 14,380 210 14 14 13.70
341 UDC 5.1 4.5 4.8 4.8 0 0% 790 4.79 4.79 4.79
342 UIC 37.7 32.8 35.2 37.0 1.8 4.97% 40 40 36.95 36.95 36.95
343 VAF 9.6 8.3 8.9 8.9 0 0% 0 8.94 8.94 8.94
344 VCB 71.2 62 66.6 66.8 0.2 0.30% 734,230 207,610 383,090 66.70 67.40 66.50
345 VCF 197.9 172.1 185 180 -5 -2.70% 770 100 185 185 180
346 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
347 VDP 33.0 28.7 30.8 32.6 1.8 5.68% 70 20 32.75 32.75 30.80
348 VDS 8.3 7.3 7.8 7.8 -0.0 -0.51% 63,430 7.79 7.80 7.75
349 VFG 41.0 35.7 38.3 38.3 0 0% 0 38.30 38.30 38.30
350 VHC 98.1 85.3 91.7 93.7 2 2.18% 312,910 90,920 92.40 93.90 92.10
351 VHG 1.1 0.9 1.0 1.0 -0.0 -2.02% 1,196,980 0.94 1 0.93
352 VHM 90.9 79.1 85 86 1 1.18% 1,134,300 146,810 912,180 85.20 86.50 85.20
353 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
354 VID 5.5 4.8 5.2 5.2 0 0% 10 5.18 5.18 5.18
355 VIP 6.1 5.3 5.7 5.8 0.0 0.52% 42,190 5.73 5.80 5.67
356 VIS 27.7 24.1 25.9 25.9 0 0% 0 25.90 25.90 25.90
357 VJC 124.9 108.7 116.8 118 1.2 1.03% 820,490 18,140 82,190 117 118.20 117
358 VMD 21.3 18.6 20.0 20 0.1 0.25% 2,000 20 20 20
359 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
360 VNE 4.4 3.9 4.2 4.2 0 0% 269,260 4.19 4.19 4
361 VNG 23.2 20.2 21.7 21.7 0.1 0.23% 266,560 600 21.65 21.80 21.65
362 VNL 17.4 15.2 16.3 15.5 -0.9 -5.21% 10 10 15.45 15.45 15.45
363 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
364 VNS 15.6 13.6 14.6 14.8 0.2 1.37% 710 83,560 14.80 14.80 14.80
365 VOS 1.7 1.5 1.6 1.6 0.0 1.25% 127,730 1.60 1.69 1.60
366 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
367 VPD 18.2 15.9 17 16.9 -0.1 -0.59% 23,640 16.60 17 16.60
368 VPG 23.9 20.8 22.3 22.6 0.3 1.35% 137,780 22.10 22.60 21.80
369 VPH 6.5 5.7 6.1 6.2 0.1 0.82% 27,340 6 6.15 5.96
370 VPI 44.6 38.8 41.7 41.7 0 0% 398,030 50,000 41.70 41.95 41.55
371 VPK 3.6 3.2 3.4 3.6 0.2 6.51% 7,380 3.15 3.60 3.15
372 VPS 11.2 9.8 10.5 11.1 0.6 5.71% 5,440 10 11.10 9.77
373 VRC 17.9 15.6 16.7 16.8 0.1 0.60% 72,120 400 16.70 17 16.70
374 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
375 VSC 40.1 34.9 37.5 38 0.6 1.47% 130,330 3,320 2,340 37.50 38.25 37.50
376 VSH 20 17.4 18.7 19.4 0.7 3.74% 215,930 3,450 152,260 18.70 19.40 18.70
377 VSI 29.2 25.4 28.8 28.7 -0.1 -0.35% 160 28.80 28.80 28
378 VTB 16.5 14.4 15.4 16.1 0.7 4.55% 100 80 15.50 16.40 14.50
379 VTO 9.4 8.1 8.8 8.8 0.1 0.57% 68,650 8.78 8.90 8.75
380 YBM 11.6 10.1 10.9 10.5 -0.4 -3.23% 360,820 10.85 10.85 10.10
381 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