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 18.8 16.4 17.6 17.5 -0.2 -0.85% 2,034,530 17.65 17.85 17.45
2 AAM 12.8 11.2 12 11.9 -0.1 -0.83% 300 12.10 12.55 11.90
3 ABT 41.2 35.9 38.5 38.5 0 0% 0 38.50 38.50 38.50
4 ACC 20.3 17.7 19 19 0 0% 1,170 710 1,160 19.95 19.95 19
5 ACL 42.5 37.0 39.7 39.7 0 0% 28,570 40 40.30 39.70
6 ADS 16.2 14.1 15.1 15.1 0 0% 32,110 3,730 15 15.15 14.70
7 AGF 4.8 4.2 4.5 4.2 -0.3 -6.86% 7,710 30 4.55 4.55 4.21
8 AGM 11.6 10.1 10.8 10.1 -0.7 -6.48% 560 10.40 10.40 10.10
9 AGR 4.0 3.5 3.7 3.7 -0.0 -0.81% 40,370 3.70 3.70 3.67
10 AMD 2 1.7 1.9 1.9 0.0 1.60% 1,126,930 10 1.88 1.95 1.88
11 ANV 32.6 28.4 30.5 31.1 0.6 1.97% 1,114,260 3,000 27,680 30.50 31.45 30.45
12 APC 30.9 26.9 28.9 28.7 -0.2 -0.52% 8,580 90 1,350 29.50 29.50 28.20
13 APG 8.6 7.4 8 8 0 0% 677,090 8 8 7.60
14 ASM 8.3 7.2 7.8 7.7 -0.1 -1.29% 2,527,660 9,030 7.80 7.85 7.65
15 ASP 6.8 6.0 6.4 6.2 -0.2 -2.97% 8,880 6.25 6.25 6.12
16 AST 79.5 69.1 74.3 74.2 -0.1 -0.13% 72,720 5,180 2,540 74.40 74.40 74
17 ATG 1.4 1.3 1.4 1.4 0.0 2.22% 56,290 1.34 1.44 1.34
18 BBC 69.5 60.5 65 64.9 -0.1 -0.15% 280 64.10 64.90 64.10
19 BCE 7.5 6.5 7 7.0 0.0 0.57% 23,480 7 7.04 6.99
20 BCG 6.4 5.6 6 6.0 0.0 0.17% 483,380 6.01 6.20 6.01
21 BFC 22.6 19.7 21.1 21.3 0.2 0.71% 64,380 5,300 21.10 21.50 20.95
22 BHN 95.2 82.8 89 92.6 3.6 4.04% 3,250 92 92.60 89.10
23 BIC 24 20.9 22.5 22.8 0.4 1.56% 6,590 4,000 5,000 22.85 22.85 22.25
24 BID 35.2 30.6 32.9 32.6 -0.3 -0.91% 776,200 92,510 463,300 32.95 33 32.45
25 BMC 15.3 13.3 14.3 14.3 0 0% 9,400 8,100 14 14.30 14
26 BMI 29.4 25.6 27.5 27.3 -0.2 -0.73% 32,760 15,470 6,000 27.70 27.70 27
27 BMP 48.7 42.4 45.5 46.2 0.7 1.54% 267,660 3,520 185,000 46 46.60 45.80
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 0.1 0.52% 140 9.26 9.70 9.26
30 BTP 13.7 12.0 12.8 12.8 0 0% 4,450 12.85 12.85 12.80
31 BTT 36.5 31.8 34.1 36.5 2.4 6.89% 40 36.45 36.45 36.45
32 BVH 84.5 73.5 79 78 -1 -1.27% 523,210 233,780 62,150 79 79.50 77.80
33 BWE 27.1 23.6 25.3 25.3 0 0% 66,050 25.10 25.30 24.85
34 C32 31.6 27.5 29.5 29 -0.5 -1.69% 36,000 5,940 3,700 29.50 29.50 28.90
35 C47 14 12.2 13.1 13.8 0.7 5.34% 105,230 9,880 13.70 14 13.70
36 CAV 58.8 51.2 55 55 0 0% 2,300 1,300 55 55 55
37 CCI 13.8 12 12.9 12.5 -0.4 -3.10% 4,410 1,740 12.55 13 12.50
38 CCL 4.5 3.9 4.2 4.2 0 0% 303,670 4.22 4.30 4.16
39 CDC 17.7 15.4 16.6 16.6 0 0% 0 16.55 16.55 16.55
40 CEE 16.5 14.4 15.5 15.4 -0.1 -0.65% 6,370 14.60 15.40 14.50
41 CHP 24.6 21.4 23 23 0 0% 15,730 23 23 22.90
42 CIG 4.1 3.6 3.9 3.9 0 0% 510 3.87 3.87 3.87
43 CII 24.8 21.6 23.2 23.4 0.2 0.86% 495,300 60 91,240 23.10 23.40 23
44 CLC 36.4 31.7 34 33.9 -0.1 -0.29% 810 800 33.70 33.90 33.70
45 CLG 2.5 2.2 2.4 2.3 -0.0 -0.43% 2,760 2.39 2.39 2.20
46 CLL 28.6 24.9 26.7 26.7 0 0% 4,570 26.70 26.70 26.60
47 CLW 19 16.6 17.8 18.9 1.1 6.18% 1,180 300 18 18.90 18
48 CMG 31.8 27.7 29.7 29.5 -0.2 -0.67% 30,080 29.70 29.75 29.40
49 CMV 12.4 10.8 11.6 11.6 0 0% 0 11.60 11.60 11.60
50 CMX 25.9 22.6 24.2 22.7 -1.6 -6.40% 69,810 3,000 8,210 24.20 24.35 22.65
51 CNG 28.1 24.5 26.3 26.3 0 0% 115,580 3,910 43,150 26.25 26.25 25.90
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 0% 233,790 16.30 16.40 16
54 CRE 27.6 24.0 25.8 25.8 0.1 0.19% 249,840 130,008 130,008 142,548 25.80 25.85 25.75
55 CSM 16.3 14.2 15.3 15.4 0.2 0.98% 102,460 14.70 15.40 14.30
56 CSV 31.8 27.7 29.8 29.9 0.1 0.34% 22,910 29.75 29.90 29.50
57 CTD 125.1 108.9 117 119 2 1.71% 91,750 30 130 117 119 116.90
58 CTF 25.7 22.4 24 22.4 -1.6 -6.67% 20 22.40 22.40 22.40
59 CTG 22.6 19.7 21.2 21.1 -0.1 -0.24% 2,446,250 17,400 21.15 21.35 21
60 CTI 24.6 21.4 23 23.3 0.3 1.09% 304,170 540,000 7,000 140,000 23.05 23.35 22.95
61 CTS 10.2 8.8 9.5 9.5 0 0% 17,680 9.51 9.55 9.50
62 CVT 22.3 19.4 20.8 20.7 -0.2 -0.72% 117,290 34,520 20.80 20.95 20.65
63 D2D 134.6 117 125.8 125.5 -0.3 -0.24% 60,220 125.30 126.50 125
64 DAG 7.3 6.4 6.8 6.8 0.0 0.15% 130,500 6.82 6.84 6.80
65 DAH 8.9 7.7 8.3 8.2 -0.1 -0.96% 109,880 8.33 8.38 8.20
66 DAT 19.4 16.9 18.2 18.2 0 0% 0 18.15 18.15 18.15
67 DBC 23.8 19.6 21.7 21.7 0 0% 34,500 200 3,000 21.70 21.80 21.40
68 DBD 45.3 39.4 42.3 42.3 0 0% 13,810 42 42.50 42
69 DCL 20.7 18.0 19.3 19.3 0 0% 42,040 6,000 19 19.35 18.70
70 DCM 9.1 8.0 8.6 8.6 0.0 0.23% 134,930 8.60 8.60 8.52
71 DGW 24.6 21.4 23 22.9 -0.1 -0.43% 349,010 4,800 23 23.10 22.70
72 DHA 38.6 33.6 36.1 36 -0.1 -0.28% 8,140 20 36.10 36.15 35.60
73 DHC 42.7 37.2 39.9 39 -0.9 -2.26% 99,130 9,600 51,000 40 40 39
74 DHG 124.2 108 116.1 116.1 0 0% 12,330 410 5,620 113 118 113
75 DHM 4.5 3.9 4.2 4.2 0 0% 1,930 4 4.30 4
76 DIC 3.3 2.9 3.1 3.1 0.0 1.29% 110,130 3.15 3.16 3
77 DIG 15.6 13.6 14.6 14.4 -0.3 -1.71% 352,410 80,000 14.60 14.60 14.35
78 DLG 1.6 1.4 1.5 1.5 -0.0 -1.97% 821,860 1.52 1.52 1.49
79 DMC 78 67.8 72.9 73.7 0.8 1.10% 2,020 2,000 500 72.90 73.70 72.90
80 DPG 40.9 35.6 38.3 38.3 0.1 0.13% 40,930 38.25 38.75 38.25
81 DPM 19.2 16.7 17.9 17.9 -0.1 -0.28% 138,200 32,500 17.80 18 17.80
82 DPR 41.5 36.1 38.8 38.7 -0.2 -0.39% 83,910 38.80 38.80 38
83 DQC 21.0 18.3 19.6 19.4 -0.3 -1.28% 17,720 110 19.60 19.70 19.30
84 DRC 24.0 20.9 22.4 23.1 0.7 2.90% 761,450 6,700 22.95 23.30 22.40
85 DRH 7.4 6.4 6.9 7.2 0.3 4.34% 241,970 7 7.35 7
86 DRL 56.7 49.3 53 55.5 2.5 4.72% 690 53.50 55.50 53.50
87 DSN 63 54.8 58.9 58.9 0 0% 630 10 58.90 59.50 58.80
88 DTA 6.0 5.2 5.6 6.0 0.4 6.79% 8,300 5.98 5.98 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 38.4 33.4 35.9 35.9 -0.1 -0.14% 22,730 9,390 5,200 35.80 35.85 35.10
92 DXG 20.7 18.0 19.3 19.2 -0.2 -0.78% 874,070 89,610 200,000 19.35 19.55 19.15
93 DXV 3.4 3.0 3.2 3.4 0.2 6.58% 4,910 3 3.40 2.99
94 E1VFVN30 15.8 13.7 14.8 14.8 0.1 0.34% 1,256,260 650,000 498,190 1,313,670 14.77 14.84 14.76
95 EIB 18.9 16.5 17.7 18 0.4 1.98% 101,390 17.50 18 17.50
96 ELC 7.2 6.2 6.7 6.9 0.2 2.99% 63,100 780,002 789,512 6.69 6.90 6.69
97 EMC 13.3 11.6 12.5 11.6 -0.9 -6.83% 500 11.60 11.60 11.60
98 EVE 16.9 14.7 15.8 15.8 0 0% 20,810 1,000 15.90 15.90 15.50
99 EVG 3.0 2.7 2.8 2.8 -0.0 -1.06% 528,340 8,700 2.80 2.85 2.79
100 FCM 7.8 6.8 7.3 7.3 0 0% 26,550 7.39 7.45 7.22
101 FCN 16.0 14.0 15.0 15.0 0 0% 464,960 15.10 15.25 14.90
102 FDC 14.9 13.0 13.9 14.6 0.7 5.04% 3,230 900 13.50 14.60 13.50
103 FIR 45.5 39.6 42.5 42.6 0.1 0.12% 38,700 42.55 42.70 42.50
104 FIT 3.3 2.9 3.1 3.1 0.0 0.32% 74,770 3.09 3.14 3.08
105 FLC 5.0 4.3 4.7 4.7 0.0 0.86% 8,741,680 18,380 500 4.69 4.83 4.68
106 FMC 30.4 26.5 28.4 28.1 -0.3 -1.06% 36,480 28.50 28.50 28.10
107 FPT 53.9 46.9 50.4 49.7 -0.8 -1.49% 1,891,290 1,002,880 1,006,320 50.40 50.70 49.65
108 FRT 53.6 46.6 50.1 50.1 0 0% 8,840 500 1,510 49 50.20 49
109 FTM 24.3 21.2 22.8 22.6 -0.2 -0.88% 676,330 22.75 22.75 22.45
110 FTS 15.7 13.7 14.7 14.6 -0.1 -0.34% 18,740 8,060 14.90 14.90 14.55
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 13.8 12 12.9 13 0.1 0.78% 73,080 12.90 13 12.80
115 GAS 117.7 102.3 110 110.1 0.1 0.09% 186,420 36,000 51,470 67,330 112 112 110.10
116 GDT 41.6 36.2 38.9 38.4 -0.5 -1.29% 2,450 100 1,040 39 39.40 38.10
117 GEX 24.0 20.9 22.4 22.3 -0.1 -0.45% 670,340 42,870 22.70 22.70 22.20
118 GIL 36.2 31.5 33.8 33.8 -0.1 -0.15% 10,970 100 33.50 33.80 33.50
119 GMC 45.8 39.9 42.8 42.7 -0.1 -0.23% 2,820 1,000 1,100 42.80 42.80 42.60
120 GMD 28.1 24.5 26.3 26 -0.3 -1.14% 186,600 3,750 26.45 26.45 26
121 GSP 16.5 14.4 15.5 14.4 -1.1 -6.80% 17,070 11,340 14.55 14.90 14.40
122 GTA 14.3 12.5 13.4 13.3 -0.1 -0.75% 200 13.30 13.30 13.10
123 GTN 19.7 17.2 18.5 18.4 -0.1 -0.27% 260,430 18.45 18.70 18.35
124 HAG 5.5 4.8 5.1 5.3 0.2 3.11% 3,233,620 3,960 31,170 5.16 5.35 5.16
125 HAH 14.1 12.3 13.2 13.5 0.4 2.66% 297,570 10 13.30 13.60 13.20
126 HAI 1.7 1.5 1.6 1.7 0.0 1.85% 204,310 1.62 1.68 1.62
127 HAP 4.3 3.7 4 4.0 0.0 0.25% 177,210 15,000 4.05 4.08 4
128 HAR 3.2 2.8 3 3.0 -0.0 -0.33% 832,830 3 3 2.92
129 HAS 9.5 8.2 8.9 8.3 -0.6 -6.32% 3,610 9.09 9.09 8.30
130 HAX 14.9 13.0 13.9 13.8 -0.1 -0.72% 31,260 1,000 13.90 13.90 13.70
131 HBC 18.6 16.2 17.4 17.3 -0.1 -0.57% 3,718,840 6,600 46,420 17.70 18.05 17.30
132 HCD 4.5 4.0 4.3 4.3 0.0 0.94% 201,720 4.25 4.33 4.23
133 HCM 29.2 25.4 27.3 27.1 -0.3 -0.92% 297,440 61,810 60,500 27.50 27.55 27.05
134 HDB 29.5 25.7 27.6 27.3 -0.3 -1.09% 2,217,020 54,200 355,000 27.40 27.65 26.80
135 HDC 17.1 14.9 16.0 15.7 -0.3 -1.57% 133,180 15.75 16 15.70
136 HDG 41.6 36.2 38.9 38.9 0 0% 263,760 6,100 39 39.10 38.85
137 HHS 4 3.5 3.7 3.7 -0.0 -0.53% 215,420 420 3.77 3.77 3.72
138 HID 2.6 2.3 2.4 2.4 0 0% 28,710 2.47 2.47 2.38
139 HII 14.7 12.8 13.8 13.7 -0.1 -0.73% 108,920 13.80 13.90 13.60
140 HLG 8.9 7.7 8.3 8.3 -0.0 -0.36% 6,040 8.28 8.28 8
141 HMC 16.4 14.3 15.4 15.6 0.3 1.63% 77,260 2,010 15.40 15.60 14.70
142 HNG 16.3 14.2 15.3 15.5 0.2 1.31% 221,070 18,120,000 67,160 15.20 15.45 15.10
143 HOT 35.3 30.7 33 30.7 -2.3 -6.97% 120 30.70 30.70 30.70
144 HPG 34.7 30.2 32.4 32.3 -0.1 -0.31% 1,378,610 242,060 712,700 32.45 32.70 32.30
145 HPX 28.1 24.5 26.3 26.3 0 0% 109,050 26.25 26.30 26.15
146 HQC 1.5 1.3 1.4 1.4 -0.0 -0.69% 4,475,910 1.44 1.46 1.43
147 HRC 40.1 34.9 37.5 37.5 0 0% 0 37.50 37.50 37.50
148 HSG 8.8 7.7 8.3 8.2 -0.1 -0.73% 2,290,950 455,500 8.27 8.32 8.21
149 HSL 10.7 9.3 10 10.0 -0.0 -0.10% 93,770 10,000 2,900 10 10.05 9.90
150 HT1 18.9 16.5 17.7 17.9 0.2 1.13% 369,090 155,480 30,000 17.50 17.90 17.50
151 HTI 12.8 11.2 12 11.9 -0.2 -1.25% 10,220 12 12 11.85
152 HTL 20.3 17.7 19 19 0 0% 0 19 19 19
153 HTN 23.6 20.6 22.1 22 -0.1 -0.23% 64,850 22.05 22.15 22
154 HTT 1.7 1.5 1.6 1.6 0.0 0.64% 11,410 1.52 1.59 1.52
155 HTV 15.8 13.8 14.8 15.3 0.5 3.04% 1,660 110 15.10 15.25 14.65
156 HU1 8.6 7.5 8.0 8.5 0.5 6.12% 10 8.50 8.50 8.50
157 HU3 9.4 8.2 8.8 8.8 0 0% 700 8.79 8.79 8.79
158 HUB 19.8 17.3 18.5 18 -0.5 -2.70% 4,390 18 18 17.25
159 HVG 4.5 3.9 4.2 4.0 -0.2 -3.60% 1,693,840 4.18 4.39 4
160 HVH 29.4 25.6 27.5 27.3 -0.2 -0.55% 129,010 27.40 27.50 27.15
161 HVN 43.7 38.0 40.8 40.6 -0.2 -0.49% 271,190 3,020 40.80 41 40.60
162 HVX 3.3 2.9 3.1 3.3 0.2 5.50% 70 3.29 3.29 2.90
163 IBC 25.4 22.1 23.7 23.8 0.1 0.42% 151,100 23.70 23.80 23.60
164 IDI 9.0 7.8 8.4 8.3 -0.1 -1.55% 961,830 19,240 22,000 8.40 8.40 8.25
165 IJC 11.0 9.5 10.3 10.6 0.4 3.41% 567,080 10,000 10.25 10.75 10.25
166 ILB 0 0 18.5 18 -0.5 -2.70% 51,430 17.70 18.50 17.70
167 IMP 54.5 47.5 51 50.6 -0.4 -0.78% 5,480 3,000 51 51.50 50.60
168 ITA 3.4 3.0 3.2 3.2 -0.0 -1.25% 3,614,760 82,970 211,130 3.19 3.21 3.10
169 ITC 13.3 11.6 12.4 12.4 0 0% 2,510 12.30 12.40 12.30
170 ITD 12.5 10.9 11.7 11.5 -0.2 -1.29% 19,720 11.40 11.60 11.20
171 JVC 3.3 2.9 3.1 3.1 0.0 1.29% 217,360 3.10 3.14 3.08
172 KAC 15.7 13.7 14.7 14.7 0 0% 0 14.70 14.70 14.70
173 KBC 15.3 13.3 14.3 14.3 0 0% 1,569,160 543,110 505,670 14.50 14.50 14.25
174 KDC 21.3 18.6 19.9 19.6 -0.4 -1.76% 65,370 12,450 19,620 19.90 20 19.50
175 KDH 32.2 28 30.1 30.4 0.3 1% 128,910 30.20 30.55 30.20
176 KHP 10.5 9.1 9.8 9.7 -0.0 -0.41% 4,010 10 9.75 9.75 9.50
177 KMR 3.6 3.2 3.4 3.2 -0.2 -6.47% 184,180 3.45 3.45 3.17
178 KOS 24.7 18.3 21.5 21.5 0 0% 4,000 21.50 21.50 21.50
179 KPF 31.4 27.3 29.3 29 -0.3 -1.02% 5,550 29.10 29.10 29
180 KSB 25.4 22.1 23.7 23.4 -0.3 -1.27% 129,620 200 23.75 23.90 23.40
181 KSH 1.2 1.1 1.1 1.1 -0.1 -6.25% 276,200 1.05 1.05 1.05
182 L10 22.4 19.5 20.9 20.9 0 0% 0 20.90 20.90 20.90
183 LAF 7.5 6.5 7 6.8 -0.2 -2.86% 300 6.70 6.80 6.70
184 LBM 31.0 27.0 29.0 29.0 0 0% 0 28.95 28.95 28.95
185 LCG 10.9 9.5 10.2 10.1 -0.1 -0.98% 858,790 10.30 10.35 10.10
186 LCM 0 0 0.8 0.7 -0.0 -5.33% 25,040 10 0.80 0.80 0.70
187 LDG 10.2 8.9 9.6 9.8 0.2 2.51% 1,531,890 9.65 10 9.60
188 LEC 20.1 17.5 18.8 18.9 0.1 0.53% 50 18.90 18.90 18.90
189 LGC 25.6 22.3 24.0 22.3 -1.7 -6.89% 120 22.30 22.30 22.30
190 LGL 10.5 9.1 9.8 9.7 -0.1 -1.02% 107,040 9.80 10 9.60
191 LHG 21.1 18.4 19.8 19.4 -0.4 -1.77% 418,910 4,150 60,100 19.75 20.05 19.40
192 LIX 47.2 41.1 44.1 44.1 0 0% 250 44.10 44.10 44.10
193 LM8 24 20.9 22.5 20.9 -1.6 -6.90% 280 20.90 20.90 20.90
194 LMH 13.7 12 12.9 13.0 0.1 0.78% 120,800 12.85 12.95 12.75
195 LSS 6.4 5.6 6 5.9 -0.1 -1% 12,340 6 6.05 5.94
196 MBB 23.0 20.0 21.5 21.3 -0.2 -0.70% 1,557,280 21.50 21.50 21.30
197 MCG 2.9 2.5 2.7 2.8 0.1 4.09% 50 2.80 2.80 2.80
198 MCP 25 21.8 23.4 25 1.6 6.84% 2,220 2,080 25 25 21.80
199 MDG 12.8 11.2 12 12 0 0% 0 12 12 12
200 MHC 4.8 4.1 4.4 4.1 -0.3 -6.76% 31,290 130 4.45 4.60 4.14
201 MSH 61.8 53.8 57.8 58.6 0.8 1.38% 80,980 290,000 208,500 57.80 58.60 57.70
202 MSN 93.9 81.7 87.8 87 -0.8 -0.91% 359,320 362,260 460,020 87.80 88.30 87
203 MWG 93 81 87 86 -1 -1.15% 341,020 87 87.40 86
204 NAF 16.2 14.1 15.2 15.5 0.4 2.31% 208,950 15 15.50 15
205 NAV 9.3 8.1 8.7 8.6 -0.1 -1.15% 20 8.62 8.62 8.62
206 NBB 20.9 18.2 19.6 19.2 -0.4 -1.79% 259,320 19.80 19.80 19.20
207 NCT 79.2 69 74.1 74 -0.1 -0.13% 9,430 74.20 74.30 73.20
208 NKG 6.7 5.9 6.3 6.3 0.0 0.16% 221,310 345,000 100,000 6.26 6.45 6.26
209 NLG 33.1 28.8 30.9 30.9 -0.1 -0.16% 1,214,380 63,370 60,390 31.10 31.25 30.70
210 NNC 53.3 46.5 49.9 49.9 0 0% 9,890 2,300 49.95 49.95 49.80
211 NSC 97.7 85.1 91.4 92 0.6 0.66% 220 210 91.60 94.60 91.60
212 NT2 30 26.1 28.1 27.9 -0.2 -0.53% 137,090 32,080 4,800 28 28.05 27.85
213 NTL 26.3 22.9 24.6 25 0.4 1.63% 410,640 3,040 6,100 24.40 25 24.30
214 NVL 62.5 54.5 58.5 58.5 0 0% 554,790 68,080 58.50 58.90 58.50
215 NVT 9.4 8.1 8.8 8.4 -0.3 -3.89% 9,230 9 9 8.31
216 OGC 4.7 4.1 4.4 4.5 0.0 0.45% 591,240 4.43 4.50 4.43
217 OPC 50.5 43.9 47.2 50.5 3.3 6.99% 10 50.50 50.50 50.50
218 PAC 38.5 33.5 36 37 1 2.78% 35,620 150 36 37 36
219 PAN 36.9 32.1 34.5 34.5 0 0% 9,870 2,000 35.05 35.05 34.40
220 PC1 24.7 21.5 23.1 23.0 -0.2 -0.65% 26,220 4,600 22.90 23.20 22.80
221 PDN 87.7 76.3 82 82 0 0% 180 84.40 84.40 80.50
222 PDR 25.8 22.5 24.1 25.1 1 4.15% 2,437,580 100,000 34,550 24.20 25.10 24.10
223 PET 9.6 8.4 9.0 9.3 0.3 3.34% 149,610 135,000 8.99 9.49 8.99
224 PGC 17.6 15.3 16.5 16.3 -0.2 -0.91% 55,040 3,310 120 16.70 16.70 16.15
225 PGD 39.5 34.4 36.9 36.7 -0.3 -0.68% 58,240 55,960 34.35 36.65 34.35
226 PGI 18.1 15.8 16.9 17 0.1 0.59% 6,300 6,300 17 17 17
227 PHC 13.9 12.1 13 13 0 0% 281,680 13.05 13.10 12.90
228 PHR 59.2 51.6 55.4 55.7 0.3 0.54% 496,290 55,940 6,000 55 56.30 54.50
229 PIT 5.7 4.9 5.3 5.3 0 0% 0 5.30 5.30 5.30
230 PJT 13.9 12.1 13 13 0 0% 3,570 510 610 13.45 13.45 13
231 PLP 12.4 10.8 11.6 11.6 0 0% 18,210 11.30 11.65 11.30
232 PLX 68.9 59.9 64.4 64.4 0 0% 837,330 133,270 73,970 64.40 65 64
233 PME 54.5 47.5 51 50.7 -0.3 -0.59% 10,810 610 50.80 51 50
234 PMG 21.9 19.1 20.5 20.5 0 0% 12,950 50 20.50 20.55 20.45
235 PNC 15.6 13.6 14.6 13.6 -1 -6.85% 250 13.60 13.60 13.60
236 PNJ 109.6 95.4 102.5 102.9 0.4 0.39% 361,760 103.10 103.60 102.90
237 POM 8.6 7.4 8 8 0 0% 1,500 7.98 8 7.98
238 POW 16.6 14.5 15.5 15.2 -0.3 -1.94% 2,155,740 843,990 907,610 15.40 15.60 15.20
239 PPC 31 27 29 28.8 -0.3 -0.86% 610,370 5,790 17,880 29 29.35 28.75
240 PTB 66.2 57.6 61.9 63.3 1.4 2.26% 305,370 127,800 62 63.90 61.30
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 3.1 0.1 3.33% 16,560 2.79 3.10 2.79
243 PVD 22.1 19.3 20.7 20.7 -0.1 -0.24% 3,542,970 64,200 392,440 20.95 21.10 20.65
244 PVT 17.7 15.4 16.6 16.5 -0.1 -0.60% 152,690 146,350 124,020 16.60 16.60 16.35
245 PXI 2.5 2.2 2.3 2.3 -0.0 -1.30% 1,250 2.29 2.29 2.28
246 PXS 5.9 5.1 5.5 5.4 -0.2 -2.73% 137,260 5.50 5.60 5.35
247 PXT 1.6 1.4 1.5 1.5 0 0% 1,890 1.45 1.45 1.40
248 QBS 3.2 2.8 3.0 3.1 0.0 0.99% 156,300 3.02 3.14 3.02
249 QCG 5.7 4.9 5.3 5.4 0.1 1.89% 746,690 5.34 5.55 5.30
250 RAL 85.6 74.4 80 80.4 0.4 0.50% 5,060 80.90 80.90 80.40
251 RDP 9.3 8.1 8.7 8.5 -0.2 -2.30% 10 8.50 8.50 8.50
252 REE 35.3 30.7 33 32.9 -0.1 -0.30% 555,750 33 33.20 32.80
253 RIC 5.5 4.8 5.1 4.8 -0.4 -6.81% 10 4.79 4.79 4.79
254 ROS 34.9 30.4 32.6 32.7 0.1 0.15% 9,706,110 950,000 3,000 33,180 31.70 32.65 30.95
255 S4A 30.5 26.6 28.5 28.5 0 0% 0 28.50 28.50 28.50
256 SAB 270.7 235.3 253 245 -8 -3.16% 20,320 1,200 7,600 254 254.50 245
257 SAM 8.0 7.0 7.5 7.5 0 0% 48,910 4,560 7.50 7.50 7.46
258 SAV 10.7 9.3 10.0 9.8 -0.2 -1.60% 21,750 9.98 9.98 9.82
259 SBA 14.9 13.0 15.1 14.4 -0.8 -4.97% 27,020 14.50 14.50 13.90
260 SBT 18.8 16.4 17.6 17.7 0.1 0.28% 1,340,730 51,680 17.60 17.65 17.50
261 SBV 13.9 12.1 13 13 0 0% 5,390 1,500 13 13 13
262 SC5 34.2 29.8 32 34 2 6.25% 2,860 1,010 34.20 34.20 29.80
263 SCD 27.6 24 25.8 24.5 -1.3 -5.04% 3,690 24.20 25 24.20
264 SCR 7.8 6.8 7.3 7.3 0.0 0.41% 2,837,530 7.26 7.33 7.25
265 SCS 172.3 149.9 161.1 163 1.9 1.18% 3,410 200,000 201,520 200,000 160.50 163 160.10
266 SFC 25.6 22.3 24.0 24.5 0.6 2.30% 40 23.95 24.50 23.95
267 SFG 15.9 13.9 14.9 15.9 1 6.73% 500,570 14.85 15.85 14.85
268 SFI 29.6 25.8 27.7 27.7 0 0% 50 50 27.70 27.70 27.70
269 SGN 154.8 134.6 144.7 144 -0.7 -0.48% 4,740 600 1,000 144.70 144.70 143.20
270 SGR 18.1 15.8 17.0 16.9 -0.1 -0.29% 7,150 16.90 16.90 16.90
271 SGT 6.7 5.9 6.3 6.5 0.2 3.17% 260 6.39 6.50 6.39
272 SHA 6.2 5.4 5.8 5.8 0 0% 4,900 5.80 5.83 5.80
273 SHI 8.8 7.6 8.2 8.2 -0.0 -0.37% 490,760 8.19 8.19 8.01
274 SHP 23.8 20.7 22.3 22.2 -0.1 -0.22% 7,910 22.30 22.30 22.20
275 SII 19.8 17.3 18.5 18.5 0 0% 0 18.50 18.50 18.50
276 SJD 22.6 19.7 21.1 21.1 0 0% 10,940 10 21.30 21.30 21.10
277 SJF 4.3 3.8 4.1 4.0 -0.1 -1.23% 688,600 4.06 4.08 4.01
278 SJS 19.6 17.1 18.3 18.1 -0.2 -1.09% 62,600 18.50 18.50 18
279 SKG 14.9 13 14.0 14 0.1 0.36% 85,760 13.90 14 13.75
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% 12,730 32.70 33 32.10
282 SMC 16.9 14.7 15.8 15.2 -0.6 -3.80% 20 15.20 15.20 15.20
283 SPM 13.7 12.0 12.8 13 0.2 1.56% 50 13.40 13.40 12.60
284 SRC 26.2 22.8 24.5 26.2 1.7 6.94% 120,140 25 26.20 24.80
285 SRF 16.0 14.0 15.0 15.5 0.6 3.68% 5,800 15.65 15.65 14
286 SSC 81.3 70.7 76 76.2 0.2 0.26% 60 78 78 76.20
287 SSI 27.6 24.0 25.8 25.6 -0.2 -0.78% 1,080,440 252,980 211,460 25.75 25.90 25.55
288 ST8 17.4 15.2 16.3 16.4 0.1 0.61% 1,500 16.40 16.40 16.40
289 STB 12.9 11.3 12.1 12 -0.1 -0.41% 1,844,380 5,720 119,320 12.15 12.15 11.95
290 STG 17.4 15.2 16.3 16.2 -0.1 -0.61% 110 16.20 16.20 16.20
291 STK 25.3 22.0 23.6 23.7 0.1 0.21% 90,790 4,500 23.60 23.90 23.40
292 SVC 46.9 40.8 43.8 44.0 0.2 0.34% 5,150 10 43.50 43.95 43
293 SVI 53.5 46.5 50 49 -1 -2% 230 49 49 49
294 SVT 7.0 6.1 6.5 6.5 0 0% 0 6.50 6.50 6.50
295 SZC 17.9 15.6 16.7 16.7 0 0% 410,160 16.70 17.50 16.60
296 SZL 43.7 38.0 40.8 40.5 -0.3 -0.74% 26,450 20 41.50 41.50 39.80
297 TAC 28.9 25.2 27 26.5 -0.5 -1.85% 760 27 27 26.50
298 TBC 28 24.4 26.2 26 -0.2 -0.76% 7,490 26.20 26.20 26
299 TCB 25.6 22.3 24.0 23.8 -0.2 -0.84% 2,139,740 3,510,750 3,510,750 24.10 24.10 23.65
300 TCD 16.1 14.0 15 15 0 0% 20 15 15 15
301 TCH 22.7 19.8 21.3 21.3 0 0% 627,550 37,250 21.30 21.50 21.25
302 TCL 27.1 23.6 25.3 25.6 0.3 1.19% 3,580 40 25.40 25.80 25.35
303 TCM 32.1 27.9 30 30 0 0% 874,700 30.15 30.70 29.90
304 TCO 12.7 11.1 11.9 11.1 -0.8 -6.75% 30 11.05 11.75 11.05
305 TCR 1.9 1.7 1.8 1.8 -0.0 -1.10% 110 1.70 1.79 1.70
306 TCT 64.7 56.3 60.5 61 0.5 0.83% 40 10 58.20 61 58.20
307 TDC 9.0 7.8 8.4 8.5 0.1 0.71% 12,540 8.47 8.47 8.30
308 TDG 2.9 2.5 2.7 2.7 -0.0 -0.74% 222,140 2.72 2.73 2.70
309 TDH 12.6 11.0 11.8 11.6 -0.2 -1.28% 159,290 11.75 11.80 11.50
310 TDM 30.5 26.6 28.5 27.8 -0.7 -2.46% 251,220 54,510 28.50 28.55 27.80
311 TDW 28.7 25 26.9 26.9 0 0% 20 10 26.85 26.85 26.85
312 TEG 7.7 6.7 7.2 7.2 0.0 0.14% 3,980 6.85 7.20 6.71
313 TGG 4.7 4.1 4.4 4.3 -0.1 -1.59% 217,100 1,500 4.40 4.40 4.10
314 THG 39.8 34.6 37.2 37.5 0.3 0.81% 1,390 37.50 37.50 37
315 THI 37.5 32.6 35 35 0 0% 40 35 35 35
316 TIP 20.4 17.8 19.1 19.7 0.6 3.14% 2,810 20 20 19.30
317 TIX 32 27.9 30.0 30 0.1 0.17% 50 30 30 30
318 TLD 6.4 5.6 6.0 6.1 0.1 1.66% 169,740 6.08 6.15 6.02
319 TLG 60.6 52.8 56.7 56.7 0 0% 220 160 56.40 56.70 56.40
320 TLH 5.5 4.8 5.1 5.1 0 0% 75,620 5.12 5.13 5.07
321 TMP 41.8 36.4 39.1 40.3 1.2 3.07% 320 40 40.65 39.90
322 TMS 30.0 26.1 28 28.2 0.2 0.54% 3,060 50 27.30 28.20 27.30
323 TMT 10.3 9.0 9.7 9.7 0 0% 1,530 9.21 9.65 9.21
324 TNA 14.6 12.7 13.6 13.5 -0.1 -0.74% 480 190 13.05 13.80 13.05
325 TNC 14.2 12.4 13.3 13 -0.3 -2.26% 30 13 13 13
326 TNI 11.0 9.5 10.3 10.4 0.2 1.46% 311,920 10.25 10.45 10.15
327 TNT 2.2 1.9 2.0 2.0 0.0 0.99% 113,990 2.02 2.05 2
328 TPB 24.8 21.6 23.2 23.3 0.2 0.65% 1,602,800 35,570 23.25 23.30 23.05
329 TPC 12.0 10.5 11.2 11.2 0 0% 0 11.20 11.20 11.20
330 TRA 73 63.6 68.3 68.3 0 0% 1,300 68.30 68.30 67.20
331 TRC 26.4 23 24.7 25.0 0.3 1.01% 27,430 1,700 24.80 25.10 24.80
332 TS4 6.1 5.3 5.7 5.7 0 0% 15,480 10 5.70 5.70 5.56
333 TSC 1.5 1.3 1.4 1.4 0 0% 43,560 1.40 1.40 1.37
334 TTB 25.6 22.3 23.9 23.8 -0.2 -0.63% 151,360 23.90 23.90 23.70
335 TTE 15.5 13.5 14.5 14.5 0 0% 0 14.50 14.50 14.50
336 TTF 3.8 3.3 3.6 3.6 0.0 0.85% 1,087,970 3.62 3.64 3.56
337 TV2 169.4 138.6 154 156 2 1.30% 37,923 153 156 153
338 TVB 20.1 17.5 18.8 18.7 -0.2 -0.80% 106,760 18.75 18.75 18.45
339 TVS 15.4 13.4 14.4 14.3 -0.1 -0.69% 31,440 13.95 14.35 13.95
340 TVT 35.3 30.7 33.0 32 -1.0 -2.88% 2,500 33 33.45 32
341 TYA 14.9 13 14.0 13.8 -0.2 -1.43% 29,260 5,010 2,550 14 14.10 13.75
342 UDC 5.1 4.5 4.8 4.9 0.1 1.25% 2,380 4.61 4.85 4.61
343 UIC 39.5 34.4 37.0 36 -1.0 -2.57% 420 290 36 36 36
344 VAF 9.6 8.3 8.9 8.9 0 0% 0 8.94 8.94 8.94
345 VCB 71.4 62.2 66.8 66.8 0 0% 412,210 303,300 340,070 66.80 67.40 66.80
346 VCF 192.6 167.4 180 179 -1 -0.56% 910 400 184 184 179
347 VCI 33.4 29.1 31.9 30.9 -1.1 -3.29% 70,950 6,900 31.90 31.90 30.80
348 VDP 34.8 30.3 32.6 32.2 -0.4 -1.08% 1,030 30 31.80 32.20 31.80
349 VDS 8.1 7.0 7.8 7.7 -0.0 -0.26% 41,630 7.75 7.76 7.71
350 VFG 41.0 35.7 38.3 38.3 0 0% 0 38.30 38.30 38.30
351 VGC 22.6 18.6 20.6 20.5 -0.1 -0.49% 1,332,167 142,000 152,600 230,000 20.80 20.80 20.50
352 VHC 100.2 87.2 93.7 92.8 -0.9 -0.96% 353,580 27,300 119,460 93.70 94.70 92.60
353 VHM 92 80 86 87 1 1.16% 953,330 90,000 270,480 700,310 86 87.10 85.70
354 VIC 123.3 107.3 115.3 116.9 1.6 1.39% 773,010 40,000 172,410 282,620 115.30 118.90 115.30
355 VID 5.5 4.8 5.2 5.2 -0.0 -0.39% 1,160 5.10 5.16 5.10
356 VIP 6.2 5.4 5.8 5.8 0 0% 49,330 5.83 5.90 5.75
357 VIS 27.7 24.1 25.9 25.9 0 0% 0 25.90 25.90 25.90
358 VJC 126.2 109.8 118 118 0 0% 744,920 5,160 17,210 118 118.80 117.80
359 VMD 21.4 18.6 20 20 0 0% 0 20 20 20
360 VND 17.7 15.4 16.5 16.4 -0.1 -0.61% 194,760 10,000 9,200 16.50 16.55 16.30
361 VNE 4.4 3.9 4.2 4.2 0 0% 132,250 4.15 4.17 4.05
362 VNG 23.2 20.2 21.7 21.7 0 0% 264,540 21.70 21.80 21.60
363 VNL 16.5 14.4 15.5 16.5 1.1 6.80% 10 16.50 16.50 16.50
364 VNM 145 126.2 135.6 136.4 0.8 0.59% 702,130 223,020 411,090 384,220 135.30 136.40 135
365 VNS 15.8 13.8 14.8 15.0 0.2 1.01% 1,020 14.80 14.95 14.80
366 VOS 1.7 1.5 1.6 1.6 -0.0 -1.23% 16,040 1.60 1.62 1.59
367 VPB 20.2 17.6 18.9 18.9 0 0% 1,825,590 100,000 108,890 18.95 19.05 18.75
368 VPD 18.1 15.8 16.9 17 0.1 0.59% 970 16.90 17 16.70
369 VPG 24.2 21.1 22.6 22.9 0.3 1.33% 195,060 22.50 23 22.40
370 VPH 6.6 5.7 6.2 6.1 -0.0 -0.16% 96,740 6.15 6.19 6.01
371 VPI 44.6 38.8 41.7 41.7 0 0% 529,700 41.70 41.95 41.60
372 VPK 3.9 3.4 3.6 3.4 -0.2 -5.56% 8,740 3.35 3.42 3.35
373 VPS 11.9 10.4 11.1 11.1 0 0% 0 11.10 11.10 11.10
374 VRC 18.0 15.7 16.8 17 0.2 1.19% 134,490 16.90 17.30 16.90
375 VRE 39.2 34.1 36.6 36.6 0 0% 4,834,930 2,554,160 2,983,270 36.70 37.30 36.60
376 VSC 40.7 35.4 38 37.7 -0.3 -0.79% 39,110 100 4,460 37.85 38.15 37.70
377 VSH 20.8 18.1 19.4 19.2 -0.3 -1.29% 12,630 19.15 19.50 19.15
378 VSI 30.7 26.7 28.7 28.8 0.1 0.35% 30 28.75 28.80 28.75
379 VTB 17.2 15 16.1 16.7 0.6 3.42% 3,110 3,110 1,840 16.70 16.70 16.40
380 VTO 9.4 8.2 8.8 8.8 -0.0 -0.11% 32,930 9 9 8.70
381 YBM 11.2 9.8 10.5 10.4 -0.2 -1.43% 442,980 3,850 10.50 10.50 10.10
382 YEG 99.8 86.8 93.3 97.4 4.1 4.39% 20,250 600 96 98.80 94


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