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 0 0 0
67 DBD 45.3 39.4 42.3 42.3 0 0% 13,810 42 42.50 42
68 DCL 20.7 18.0 19.3 19.3 0 0% 42,040 6,000 19 19.35 18.70
69 DCM 9.1 8.0 8.6 8.6 0.0 0.23% 134,930 8.60 8.60 8.52
70 DGW 24.6 21.4 23 22.9 -0.1 -0.43% 349,010 4,800 23 23.10 22.70
71 DHA 38.6 33.6 36.1 36 -0.1 -0.28% 8,140 20 36.10 36.15 35.60
72 DHC 42.7 37.2 39.9 39 -0.9 -2.26% 99,130 9,600 51,000 40 40 39
73 DHG 124.2 108 116.1 116.1 0 0% 12,330 410 5,620 113 118 113
74 DHM 4.5 3.9 4.2 4.2 0 0% 1,930 4 4.30 4
75 DIC 3.3 2.9 3.1 3.1 0.0 1.29% 110,130 3.15 3.16 3
76 DIG 15.6 13.6 14.6 14.4 -0.3 -1.71% 352,410 80,000 14.60 14.60 14.35
77 DLG 1.6 1.4 1.5 1.5 -0.0 -1.97% 821,860 1.52 1.52 1.49
78 DMC 78 67.8 72.9 73.7 0.8 1.10% 2,020 2,000 500 72.90 73.70 72.90
79 DPG 40.9 35.6 38.3 38.3 0.1 0.13% 40,930 38.25 38.75 38.25
80 DPM 19.2 16.7 17.9 17.9 -0.1 -0.28% 138,200 32,500 17.80 18 17.80
81 DPR 41.5 36.1 38.8 38.7 -0.2 -0.39% 83,910 38.80 38.80 38
82 DQC 21.0 18.3 19.6 19.4 -0.3 -1.28% 17,720 110 19.60 19.70 19.30
83 DRC 24.0 20.9 22.4 23.1 0.7 2.90% 761,450 6,700 22.95 23.30 22.40
84 DRH 7.4 6.4 6.9 7.2 0.3 4.34% 241,970 7 7.35 7
85 DRL 56.7 49.3 53 55.5 2.5 4.72% 690 53.50 55.50 53.50
86 DSN 63 54.8 58.9 58.9 0 0% 630 10 58.90 59.50 58.80
87 DTA 6.0 5.2 5.6 6.0 0.4 6.79% 8,300 5.98 5.98 5.60
88 DTL 43.9 38.2 41 41 0 0% 0 0 0 0
89 DTT 12.8 11.2 12 12 0 0% 0 12 12 12
90 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
91 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
92 DXV 3.4 3.0 3.2 3.4 0.2 6.58% 4,910 3 3.40 2.99
93 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
94 EIB 18.9 16.5 17.7 18 0.4 1.98% 101,390 17.50 18 17.50
95 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
96 EMC 13.3 11.6 12.5 11.6 -0.9 -6.83% 500 11.60 11.60 11.60
97 EVE 16.9 14.7 15.8 15.8 0 0% 20,810 1,000 15.90 15.90 15.50
98 EVG 3.0 2.7 2.8 2.8 -0.0 -1.06% 528,340 8,700 2.80 2.85 2.79
99 FCM 7.8 6.8 7.3 7.3 0 0% 26,550 7.39 7.45 7.22
100 FCN 16.0 14.0 15.0 15.0 0 0% 464,960 15.10 15.25 14.90
101 FDC 14.9 13.0 13.9 14.6 0.7 5.04% 3,230 900 13.50 14.60 13.50
102 FIR 45.5 39.6 42.5 42.6 0.1 0.12% 38,700 42.55 42.70 42.50
103 FIT 3.3 2.9 3.1 3.1 0.0 0.32% 74,770 3.09 3.14 3.08
104 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
105 FMC 30.4 26.5 28.4 28.1 -0.3 -1.06% 36,480 28.50 28.50 28.10
106 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
107 FRT 53.6 46.6 50.1 50.1 0 0% 8,840 500 1,510 49 50.20 49
108 FTM 24.3 21.2 22.8 22.6 -0.2 -0.88% 676,330 22.75 22.75 22.45
109 FTS 15.7 13.7 14.7 14.6 -0.1 -0.34% 18,740 8,060 14.90 14.90 14.55
110 FUCTVGF1 15.7 13.7 14.7 14.7 0 0% 0 0 0 0
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 0 0 0
113 FUESSV50 13.8 12 12.9 13 0.1 0.78% 73,080 12.90 13 12.80
114 GAS 117.7 102.3 110 110.1 0.1 0.09% 186,420 36,000 51,470 67,330 112 112 110.10
115 GDT 41.6 36.2 38.9 38.4 -0.5 -1.29% 2,450 100 1,040 39 39.40 38.10
116 GEX 24.0 20.9 22.4 22.3 -0.1 -0.45% 670,340 42,870 22.70 22.70 22.20
117 GIL 36.2 31.5 33.8 33.8 -0.1 -0.15% 10,970 100 33.50 33.80 33.50
118 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
119 GMD 28.1 24.5 26.3 26 -0.3 -1.14% 186,600 3,750 26.45 26.45 26
120 GSP 16.5 14.4 15.5 14.4 -1.1 -6.80% 17,070 11,340 14.55 14.90 14.40
121 GTA 14.3 12.5 13.4 13.3 -0.1 -0.75% 200 13.30 13.30 13.10
122 GTN 19.7 17.2 18.5 18.4 -0.1 -0.27% 260,430 18.45 18.70 18.35
123 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
124 HAH 14.1 12.3 13.2 13.5 0.4 2.66% 297,570 10 13.30 13.60 13.20
125 HAI 1.7 1.5 1.6 1.7 0.0 1.85% 204,310 1.62 1.68 1.62
126 HAP 4.3 3.7 4 4.0 0.0 0.25% 177,210 15,000 4.05 4.08 4
127 HAR 3.2 2.8 3 3.0 -0.0 -0.33% 832,830 3 3 2.92
128 HAS 9.5 8.2 8.9 8.3 -0.6 -6.32% 3,610 9.09 9.09 8.30
129 HAX 14.9 13.0 13.9 13.8 -0.1 -0.72% 31,260 1,000 13.90 13.90 13.70
130 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
131 HCD 4.5 4.0 4.3 4.3 0.0 0.94% 201,720 4.25 4.33 4.23
132 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
133 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
134 HDC 17.1 14.9 16.0 15.7 -0.3 -1.57% 133,180 15.75 16 15.70
135 HDG 41.6 36.2 38.9 38.9 0 0% 263,760 6,100 39 39.10 38.85
136 HHS 4 3.5 3.7 3.7 -0.0 -0.53% 215,420 420 3.77 3.77 3.72
137 HID 2.6 2.3 2.4 2.4 0 0% 28,710 2.47 2.47 2.38
138 HII 14.7 12.8 13.8 13.7 -0.1 -0.73% 108,920 13.80 13.90 13.60
139 HLG 8.9 7.7 8.3 8.3 -0.0 -0.36% 6,040 8.28 8.28 8
140 HMC 16.4 14.3 15.4 15.6 0.3 1.63% 77,260 2,010 15.40 15.60 14.70
141 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
142 HOT 35.3 30.7 33 30.7 -2.3 -6.97% 120 30.70 30.70 30.70
143 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
144 HPX 28.1 24.5 26.3 26.3 0 0% 109,050 26.25 26.30 26.15
145 HQC 1.5 1.3 1.4 1.4 -0.0 -0.69% 4,475,910 1.44 1.46 1.43
146 HRC 40.1 34.9 37.5 37.5 0 0% 0 37.50 37.50 37.50
147 HSG 8.8 7.7 8.3 8.2 -0.1 -0.73% 2,290,950 455,500 8.27 8.32 8.21
148 HSL 10.7 9.3 10 10.0 -0.0 -0.10% 93,770 10,000 2,900 10 10.05 9.90
149 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
150 HTI 12.8 11.2 12 11.9 -0.2 -1.25% 10,220 12 12 11.85
151 HTL 20.3 17.7 19 19 0 0% 0 19 19 19
152 HTN 23.6 20.6 22.1 22 -0.1 -0.23% 64,850 22.05 22.15 22
153 HTT 1.7 1.5 1.6 1.6 0.0 0.64% 11,410 1.52 1.59 1.52
154 HTV 15.8 13.8 14.8 15.3 0.5 3.04% 1,660 110 15.10 15.25 14.65
155 HU1 8.6 7.5 8.0 8.5 0.5 6.12% 10 8.50 8.50 8.50
156 HU3 9.4 8.2 8.8 8.8 0 0% 700 8.79 8.79 8.79
157 HUB 19.8 17.3 18.5 18 -0.5 -2.70% 4,390 18 18 17.25
158 HVG 4.5 3.9 4.2 4.0 -0.2 -3.60% 1,693,840 4.18 4.39 4
159 HVH 29.4 25.6 27.5 27.3 -0.2 -0.55% 129,010 27.40 27.50 27.15
160 HVN 43.7 38.0 40.8 40.6 -0.2 -0.49% 271,190 3,020 40.80 41 40.60
161 HVX 3.3 2.9 3.1 3.3 0.2 5.50% 70 3.29 3.29 2.90
162 IBC 25.4 22.1 23.7 23.8 0.1 0.42% 151,100 23.70 23.80 23.60
163 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
164 IJC 11.0 9.5 10.3 10.6 0.4 3.41% 567,080 10,000 10.25 10.75 10.25
165 IMP 54.5 47.5 51 50.6 -0.4 -0.78% 5,480 3,000 51 51.50 50.60
166 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
167 ITC 13.3 11.6 12.4 12.4 0 0% 2,510 12.30 12.40 12.30
168 ITD 12.5 10.9 11.7 11.5 -0.2 -1.29% 19,720 11.40 11.60 11.20
169 JVC 3.3 2.9 3.1 3.1 0.0 1.29% 217,360 3.10 3.14 3.08
170 KAC 15.7 13.7 14.7 14.7 0 0% 0 14.70 14.70 14.70
171 KBC 15.3 13.3 14.3 14.3 0 0% 1,569,160 543,110 505,670 14.50 14.50 14.25
172 KDC 21.3 18.6 19.9 19.6 -0.4 -1.76% 65,370 12,450 19,620 19.90 20 19.50
173 KDH 32.2 28 30.1 30.4 0.3 1% 128,910 30.20 30.55 30.20
174 KHP 10.5 9.1 9.8 9.7 -0.0 -0.41% 4,010 10 9.75 9.75 9.50
175 KMR 3.6 3.2 3.4 3.2 -0.2 -6.47% 184,180 3.45 3.45 3.17
176 KPF 31.4 27.3 29.3 29 -0.3 -1.02% 5,550 29.10 29.10 29
177 KSB 25.4 22.1 23.7 23.4 -0.3 -1.27% 129,620 200 23.75 23.90 23.40
178 KSH 1.2 1.1 1.1 1.1 -0.1 -6.25% 276,200 1.05 1.05 1.05
179 L10 22.4 19.5 20.9 20.9 0 0% 0 20.90 20.90 20.90
180 LAF 7.5 6.5 7 6.8 -0.2 -2.86% 300 6.70 6.80 6.70
181 LBM 31.0 27.0 29.0 29.0 0 0% 0 28.95 28.95 28.95
182 LCG 10.9 9.5 10.2 10.1 -0.1 -0.98% 858,790 10.30 10.35 10.10
183 LCM 0 0 0.8 0.7 0 0% 25,040 10 0.80 0.80 0.70
184 LDG 10.2 8.9 9.6 9.8 0.2 2.51% 1,531,890 9.65 10 9.60
185 LEC 20.1 17.5 18.8 18.9 0.1 0.53% 50 18.90 18.90 18.90
186 LGC 25.6 22.3 24.0 22.3 -1.7 -6.89% 120 22.30 22.30 22.30
187 LGL 10.5 9.1 9.8 9.7 -0.1 -1.02% 107,040 9.80 10 9.60
188 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
189 LIX 47.2 41.1 44.1 44.1 0 0% 250 44.10 44.10 44.10
190 LM8 24 20.9 22.5 20.9 -1.6 -6.90% 280 20.90 20.90 20.90
191 LMH 13.7 12 12.9 13.0 0.1 0.78% 120,800 12.85 12.95 12.75
192 LSS 6.4 5.6 6 5.9 -0.1 -1% 12,340 6 6.05 5.94
193 MBB 23.0 20.0 21.5 21.3 -0.2 -0.70% 1,557,280 21.50 21.50 21.30
194 MCG 2.9 2.5 2.7 2.8 0.1 4.09% 50 2.80 2.80 2.80
195 MCP 25 21.8 23.4 25 1.6 6.84% 2,220 2,080 25 25 21.80
196 MDG 12.8 11.2 12 12 0 0% 0 12 12 12
197 MHC 4.8 4.1 4.4 4.1 -0.3 -6.76% 31,290 130 4.45 4.60 4.14
198 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
199 MSN 93.9 81.7 87.8 87 -0.8 -0.91% 359,320 362,260 460,020 87.80 88.30 87
200 MWG 93 81 87 86 -1 -1.15% 341,020 87 87.40 86
201 NAF 16.2 14.1 15.2 15.5 0.4 2.31% 208,950 15 15.50 15
202 NAV 9.3 8.1 8.7 8.6 -0.1 -1.15% 20 8.62 8.62 8.62
203 NBB 20.9 18.2 19.6 19.2 -0.4 -1.79% 259,320 19.80 19.80 19.20
204 NCT 79.2 69 74.1 74 -0.1 -0.13% 9,430 74.20 74.30 73.20
205 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
206 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
207 NNC 53.3 46.5 49.9 49.9 0 0% 9,890 2,300 49.95 49.95 49.80
208 NSC 97.7 85.1 91.4 92 0.6 0.66% 220 210 91.60 94.60 91.60
209 NT2 30 26.1 28.1 27.9 -0.2 -0.53% 137,090 32,080 4,800 28 28.05 27.85
210 NTL 26.3 22.9 24.6 25 0.4 1.63% 410,640 3,040 6,100 24.40 25 24.30
211 NVL 62.5 54.5 58.5 58.5 0 0% 554,790 68,080 58.50 58.90 58.50
212 NVT 9.4 8.1 8.8 8.4 -0.3 -3.89% 9,230 9 9 8.31
213 OGC 4.7 4.1 4.4 4.5 0.0 0.45% 591,240 4.43 4.50 4.43
214 OPC 50.5 43.9 47.2 50.5 3.3 6.99% 10 50.50 50.50 50.50
215 PAC 38.5 33.5 36 37 1 2.78% 35,620 150 36 37 36
216 PAN 36.9 32.1 34.5 34.5 0 0% 9,870 2,000 35.05 35.05 34.40
217 PC1 24.7 21.5 23.1 23.0 -0.2 -0.65% 26,220 4,600 22.90 23.20 22.80
218 PDN 87.7 76.3 82 82 0 0% 180 84.40 84.40 80.50
219 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
220 PET 9.6 8.4 9.0 9.3 0.3 3.34% 149,610 135,000 8.99 9.49 8.99
221 PGC 17.6 15.3 16.5 16.3 -0.2 -0.91% 55,040 3,310 120 16.70 16.70 16.15
222 PGD 39.5 34.4 36.9 36.7 -0.3 -0.68% 58,240 55,960 34.35 36.65 34.35
223 PGI 18.1 15.8 16.9 17 0.1 0.59% 6,300 6,300 17 17 17
224 PHC 13.9 12.1 13 13 0 0% 281,680 13.05 13.10 12.90
225 PHR 59.2 51.6 55.4 55.7 0.3 0.54% 496,290 55,940 6,000 55 56.30 54.50
226 PIT 5.7 4.9 5.3 5.3 0 0% 0 0 0 0
227 PJT 13.9 12.1 13 13 0 0% 3,570 510 610 13.45 13.45 13
228 PLP 12.4 10.8 11.6 11.6 0 0% 18,210 11.30 11.65 11.30
229 PLX 68.9 59.9 64.4 64.4 0 0% 837,330 133,270 73,970 64.40 65 64
230 PME 54.5 47.5 51 50.7 -0.3 -0.59% 10,810 610 50.80 51 50
231 PMG 21.9 19.1 20.5 20.5 0 0% 12,950 50 20.50 20.55 20.45
232 PNC 15.6 13.6 14.6 13.6 -1 -6.85% 250 13.60 13.60 13.60
233 PNJ 109.6 95.4 102.5 102.9 0.4 0.39% 361,760 103.10 103.60 102.90
234 POM 8.6 7.4 8 8 0 0% 1,500 7.98 8 7.98
235 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
236 PPC 31 27 29 28.8 -0.3 -0.86% 610,370 5,790 17,880 29 29.35 28.75
237 PPI 0 0 0.7 0.8 0.0 1.35% 397,330 0.78 0.78 0.71
238 PTB 66.2 57.6 61.9 63.3 1.4 2.26% 305,370 127,800 62 63.90 61.30
239 PTC 7.0 6.1 6.5 6.5 0 0% 0 0 0 0
240 PTL 3.2 2.8 3 3.1 0.1 3.33% 16,560 2.79 3.10 2.79
241 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
242 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
243 PXI 2.5 2.2 2.3 2.3 -0.0 -1.30% 1,250 2.29 2.29 2.28
244 PXS 5.9 5.1 5.5 5.4 -0.2 -2.73% 137,260 5.50 5.60 5.35
245 PXT 1.6 1.4 1.5 1.5 0 0% 1,890 1.45 1.45 1.40
246 QBS 3.2 2.8 3.0 3.1 0.0 0.99% 156,300 3.02 3.14 3.02
247 QCG 5.7 4.9 5.3 5.4 0.1 1.89% 746,690 5.34 5.55 5.30
248 RAL 85.6 74.4 80 80.4 0.4 0.50% 5,060 80.90 80.90 80.40
249 RDP 9.3 8.1 8.7 8.5 -0.2 -2.30% 10 8.50 8.50 8.50
250 REE 35.3 30.7 33 32.9 -0.1 -0.30% 555,750 33 33.20 32.80
251 RIC 5.5 4.8 5.1 4.8 -0.4 -6.81% 10 4.79 4.79 4.79
252 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
253 S4A 30.5 26.6 28.5 28.5 0 0% 0 0 0 0
254 SAB 270.7 235.3 253 245 -8 -3.16% 20,320 1,200 7,600 254 254.50 245
255 SAM 8.0 7.0 7.5 7.5 0 0% 48,910 4,560 7.50 7.50 7.46
256 SAV 10.7 9.3 10.0 9.8 -0.2 -1.60% 21,750 9.98 9.98 9.82
257 SBA 14.9 13.0 15.1 14.4 -0.8 -4.97% 27,020 14.50 14.50 13.90
258 SBT 18.8 16.4 17.6 17.7 0.1 0.28% 1,340,730 51,680 17.60 17.65 17.50
259 SBV 13.9 12.1 13 13 0 0% 5,390 1,500 13 13 13
260 SC5 34.2 29.8 32 34 2 6.25% 2,860 1,010 34.20 34.20 29.80
261 SCD 27.6 24 25.8 24.5 -1.3 -5.04% 3,690 24.20 25 24.20
262 SCR 7.8 6.8 7.3 7.3 0.0 0.41% 2,837,530 7.26 7.33 7.25
263 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
264 SFC 25.6 22.3 24.0 24.5 0.6 2.30% 40 23.95 24.50 23.95
265 SFG 15.9 13.9 14.9 15.9 1 6.73% 500,570 14.85 15.85 14.85
266 SFI 29.6 25.8 27.7 27.7 0 0% 50 50 27.70 27.70 27.70
267 SGN 154.8 134.6 144.7 144 -0.7 -0.48% 4,740 600 1,000 144.70 144.70 143.20
268 SGR 18.1 15.8 17.0 16.9 -0.1 -0.29% 7,150 16.90 16.90 16.90
269 SGT 6.7 5.9 6.3 6.5 0.2 3.17% 260 6.39 6.50 6.39
270 SHA 6.2 5.4 5.8 5.8 0 0% 4,900 5.80 5.83 5.80
271 SHI 8.8 7.6 8.2 8.2 -0.0 -0.37% 490,760 8.19 8.19 8.01
272 SHP 23.8 20.7 22.3 22.2 -0.1 -0.22% 7,910 22.30 22.30 22.20
273 SII 19.8 17.3 18.5 18.5 0 0% 0 0 0 0
274 SJD 22.6 19.7 21.1 21.1 0 0% 10,940 10 21.30 21.30 21.10
275 SJF 4.3 3.8 4.1 4.0 -0.1 -1.23% 688,600 4.06 4.08 4.01
276 SJS 19.6 17.1 18.3 18.1 -0.2 -1.09% 62,600 18.50 18.50 18
277 SKG 14.9 13 14.0 14 0.1 0.36% 85,760 13.90 14 13.75
278 SMA 18.0 15.7 16.8 16.8 0 0% 0 16.80 16.80 16.80
279 SMB 35.3 30.7 33 33 0 0% 12,730 32.70 33 32.10
280 SMC 16.9 14.7 15.8 15.2 -0.6 -3.80% 20 15.20 15.20 15.20
281 SPM 13.7 12.0 12.8 13 0.2 1.56% 50 13.40 13.40 12.60
282 SRC 26.2 22.8 24.5 26.2 1.7 6.94% 120,140 25 26.20 24.80
283 SRF 16.0 14.0 15.0 15.5 0.6 3.68% 5,800 15.65 15.65 14
284 SSC 81.3 70.7 76 76.2 0.2 0.26% 60 78 78 76.20
285 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
286 ST8 17.4 15.2 16.3 16.4 0.1 0.61% 1,500 16.40 16.40 16.40
287 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
288 STG 17.4 15.2 16.3 16.2 -0.1 -0.61% 110 16.20 16.20 16.20
289 STK 25.3 22.0 23.6 23.7 0.1 0.21% 90,790 4,500 23.60 23.90 23.40
290 SVC 46.9 40.8 43.8 44.0 0.2 0.34% 5,150 10 43.50 43.95 43
291 SVI 53.5 46.5 50 49 -1 -2% 230 49 49 49
292 SVT 7.0 6.1 6.5 6.5 0 0% 0 6.50 6.50 6.50
293 SZC 17.9 15.6 16.7 16.7 0 0% 410,160 16.70 17.50 16.60
294 SZL 43.7 38.0 40.8 40.5 -0.3 -0.74% 26,450 20 41.50 41.50 39.80
295 TAC 28.9 25.2 27 26.5 -0.5 -1.85% 760 27 27 26.50
296 TBC 28 24.4 26.2 26 -0.2 -0.76% 7,490 26.20 26.20 26
297 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
298 TCD 16.1 14.0 15 15 0 0% 20 15 15 15
299 TCH 22.7 19.8 21.3 21.3 0 0% 627,550 37,250 21.30 21.50 21.25
300 TCL 27.1 23.6 25.3 25.6 0.3 1.19% 3,580 40 25.40 25.80 25.35
301 TCM 32.1 27.9 30 30 0 0% 874,700 30.15 30.70 29.90
302 TCO 12.7 11.1 11.9 11.1 -0.8 -6.75% 30 11.05 11.75 11.05
303 TCR 1.9 1.7 1.8 1.8 -0.0 -1.10% 110 1.70 1.79 1.70
304 TCT 64.7 56.3 60.5 61 0.5 0.83% 40 10 58.20 61 58.20
305 TDC 9.0 7.8 8.4 8.5 0.1 0.71% 12,540 8.47 8.47 8.30
306 TDG 2.9 2.5 2.7 2.7 -0.0 -0.74% 222,140 2.72 2.73 2.70
307 TDH 12.6 11.0 11.8 11.6 -0.2 -1.28% 159,290 11.75 11.80 11.50
308 TDM 30.5 26.6 28.5 27.8 -0.7 -2.46% 251,220 54,510 28.50 28.55 27.80
309 TDW 28.7 25 26.9 26.9 0 0% 20 10 26.85 26.85 26.85
310 TEG 7.7 6.7 7.2 7.2 0.0 0.14% 3,980 6.85 7.20 6.71
311 TGG 4.7 4.1 4.4 4.3 -0.1 -1.59% 217,100 1,500 4.40 4.40 4.10
312 THG 39.8 34.6 37.2 37.5 0.3 0.81% 1,390 37.50 37.50 37
313 THI 37.5 32.6 35 35 0 0% 40 35 35 35
314 TIE 10.4 9.0 9.7 9.7 0 0% 0 9.70 9.70 9.70
315 TIP 20.4 17.8 19.1 19.7 0.6 3.14% 2,810 20 20 19.30
316 TIX 32 27.9 30.0 30 0.1 0.17% 50 30 30 30
317 TLD 6.4 5.6 6.0 6.1 0.1 1.66% 169,740 6.08 6.15 6.02
318 TLG 60.6 52.8 56.7 56.7 0 0% 220 160 56.40 56.70 56.40
319 TLH 5.5 4.8 5.1 5.1 0 0% 75,620 5.12 5.13 5.07
320 TMP 41.8 36.4 39.1 40.3 1.2 3.07% 320 40 40.65 39.90
321 TMS 30.0 26.1 28 28.2 0.2 0.54% 3,060 50 27.30 28.20 27.30
322 TMT 10.3 9.0 9.7 9.7 0 0% 1,530 9.21 9.65 9.21
323 TNA 14.6 12.7 13.6 13.5 -0.1 -0.74% 480 190 13.05 13.80 13.05
324 TNC 14.2 12.4 13.3 13 -0.3 -2.26% 30 13 13 13
325 TNI 11.0 9.5 10.3 10.4 0.2 1.46% 311,920 10.25 10.45 10.15
326 TNT 2.2 1.9 2.0 2.0 0.0 0.99% 113,990 2.02 2.05 2
327 TPB 24.8 21.6 23.2 23.3 0.2 0.65% 1,602,800 35,570 23.25 23.30 23.05
328 TPC 12.0 10.5 11.2 11.2 0 0% 0 0 0 0
329 TRA 73 63.6 68.3 68.3 0 0% 1,300 68.30 68.30 67.20
330 TRC 26.4 23 24.7 25.0 0.3 1.01% 27,430 1,700 24.80 25.10 24.80
331 TS4 6.1 5.3 5.7 5.7 0 0% 15,480 10 5.70 5.70 5.56
332 TSC 1.5 1.3 1.4 1.4 0 0% 43,560 1.40 1.40 1.37
333 TTB 25.6 22.3 23.9 23.8 -0.2 -0.63% 151,360 23.90 23.90 23.70
334 TTE 15.5 13.5 14.5 14.5 0 0% 0 14.50 14.50 14.50
335 TTF 3.8 3.3 3.6 3.6 0.0 0.85% 1,087,970 3.62 3.64 3.56
336 TVB 20.1 17.5 18.8 18.7 -0.2 -0.80% 106,760 18.75 18.75 18.45
337 TVS 15.4 13.4 14.4 14.3 -0.1 -0.69% 31,440 13.95 14.35 13.95
338 TVT 35.3 30.7 33.0 32 -1.0 -2.88% 2,500 33 33.45 32
339 TYA 14.9 13 14.0 13.8 -0.2 -1.43% 29,260 5,010 2,550 14 14.10 13.75
340 UDC 5.1 4.5 4.8 4.9 0.1 1.25% 2,380 4.61 4.85 4.61
341 UIC 39.5 34.4 37.0 36 -1.0 -2.57% 420 290 36 36 36
342 VAF 9.6 8.3 8.9 8.9 0 0% 0 0 0 0
343 VCB 71.4 62.2 66.8 66.8 0 0% 412,210 303,300 340,070 66.80 67.40 66.80
344 VCF 192.6 167.4 180 179 -1 -0.56% 910 400 184 184 179
345 VCI 33.4 29.1 31.9 30.9 -1.1 -3.29% 70,950 6,900 31.90 31.90 30.80
346 VDP 34.8 30.3 32.6 32.2 -0.4 -1.08% 1,030 30 31.80 32.20 31.80
347 VDS 8.1 7.0 7.8 7.7 -0.0 -0.26% 41,630 7.75 7.76 7.71
348 VFG 41.0 35.7 38.3 38.3 0 0% 0 38.30 38.30 38.30
349 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
350 VHG 1.0 0.9 1.0 1.0 0.1 6.19% 922,040 0.92 1.03 0.91
351 VHM 92 80 86 87 1 1.16% 953,330 90,000 270,480 700,310 86 87.10 85.70
352 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
353 VID 5.5 4.8 5.2 5.2 -0.0 -0.39% 1,160 5.10 5.16 5.10
354 VIP 6.2 5.4 5.8 5.8 0 0% 49,330 5.83 5.90 5.75
355 VIS 27.7 24.1 25.9 25.9 0 0% 0 0 0 0
356 VJC 126.2 109.8 118 118 0 0% 744,920 5,160 17,210 118 118.80 117.80
357 VMD 21.4 18.6 20 20 0 0% 0 20 20 20
358 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
359 VNE 4.4 3.9 4.2 4.2 0 0% 132,250 4.15 4.17 4.05
360 VNG 23.2 20.2 21.7 21.7 0 0% 264,540 21.70 21.80 21.60
361 VNL 16.5 14.4 15.5 16.5 1.1 6.80% 10 16.50 16.50 16.50
362 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
363 VNS 15.8 13.8 14.8 15.0 0.2 1.01% 1,020 14.80 14.95 14.80
364 VOS 1.7 1.5 1.6 1.6 -0.0 -1.23% 16,040 1.60 1.62 1.59
365 VPB 20.2 17.6 18.9 18.9 0 0% 1,825,590 100,000 108,890 18.95 19.05 18.75
366 VPD 18.1 15.8 16.9 17 0.1 0.59% 970 16.90 17 16.70
367 VPG 24.2 21.1 22.6 22.9 0.3 1.33% 195,060 22.50 23 22.40
368 VPH 6.6 5.7 6.2 6.1 -0.0 -0.16% 96,740 6.15 6.19 6.01
369 VPI 44.6 38.8 41.7 41.7 0 0% 529,700 41.70 41.95 41.60
370 VPK 3.9 3.4 3.6 3.4 -0.2 -5.56% 8,740 3.35 3.42 3.35
371 VPS 11.9 10.4 11.1 11.1 0 0% 0 11.10 11.10 11.10
372 VRC 18.0 15.7 16.8 17 0.2 1.19% 134,490 16.90 17.30 16.90
373 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
374 VSC 40.7 35.4 38 37.7 -0.3 -0.79% 39,110 100 4,460 37.85 38.15 37.70
375 VSH 20.8 18.1 19.4 19.2 -0.3 -1.29% 12,630 19.15 19.50 19.15
376 VSI 30.7 26.7 28.7 28.8 0.1 0.35% 30 28.75 28.80 28.75
377 VTB 17.2 15 16.1 16.7 0.6 3.42% 3,110 3,110 1,840 16.70 16.70 16.40
378 VTO 9.4 8.2 8.8 8.8 -0.0 -0.11% 32,930 9 9 8.70
379 YBM 11.2 9.8 10.5 10.4 -0.2 -1.43% 442,980 3,850 10.50 10.50 10.10
380 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