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 19.4 16.9 18.1 18.1 -0.1 -0.28% 1,755,540 66,940 76,000 6,000 18.10 18.25 18
2 AAM 12.6 11 11.8 11.3 -0.5 -4.24% 2,520 11.80 11.80 11.30
3 ABT 42.2 36.7 39.5 39.5 0 0% 0 39.45 39.45 39.45
4 ACC 22.1 19.3 20.7 20.6 -0.1 -0.48% 30 10 10 20.70 20.70 20.60
5 ACL 39.6 34.5 37 36.4 -0.7 -1.76% 15,740 37 37 36.30
6 ADS 14.5 12.7 13.6 13.6 0 0% 15,220 13.55 13.55 13.50
7 AGF 4.5 3.9 4.2 3.9 -0.3 -6.90% 1,130 4.20 4.20 3.91
8 AGM 10.5 9.1 9.8 9.3 -0.5 -5.01% 610 9.70 9.70 9.30
9 AGR 4.1 3.6 3.8 3.8 0 0% 100,140 3.82 3.84 3.77
10 AMD 2.0 1.8 1.9 1.8 -0.1 -5.26% 1,574,250 1.88 1.89 1.80
11 ANV 29.0 25.3 27.1 26.6 -0.6 -2.03% 550,610 2,500 26.95 27.25 26.40
12 APC 28.8 25.1 26.9 26.8 -0.1 -0.37% 9,410 100 26.80 27.20 26.70
13 APG 8.4 7.3 7.9 7.6 -0.2 -3.06% 110,750 7.87 7.87 7.61
14 ASM 7.5 6.6 7.0 7.0 0 0% 1,051,120 400 7.04 7.05 7.01
15 ASP 6.9 6.0 6.4 6.4 0.0 0.16% 850 6.20 6.43 6
16 AST 71.9 62.5 67.2 65.8 -1.4 -2.08% 60,540 206,720 4,410 67.20 67.30 65.30
17 ATG 1.3 1.1 1.2 1.2 -0.0 -2.50% 219,890 500 1.23 1.23 1.14
18 BBC 71.1 61.9 66.5 66.5 0 0% 100 90 66.40 66.50 66.40
19 BCE 6.6 5.8 6.2 6.3 0.1 1.46% 9,470 1,000 6.18 6.28 6.18
20 BCG 6.1 5.3 5.7 5.7 -0.1 -1.22% 205,900 5.73 5.74 5.64
21 BFC 21.2 18.5 19.8 20.2 0.4 2.02% 21,010 19.90 20.30 19.80
22 BHN 107 93 100 99.8 -0.2 -0.20% 10 99.80 99.80 99.80
23 BIC 22.4 19.5 20.9 20.5 -0.4 -1.91% 1,950 1,700 770 20.50 20.50 20.50
24 BID 34.4 29.9 32.2 32.1 -0.1 -0.16% 693,710 73,710 21,200 32.20 32.55 31.95
25 BMC 17.5 15.3 16.4 16 -0.4 -2.14% 21,650 7,100 16.35 16.50 15.90
26 BMI 25.7 22.4 24 23.4 -0.6 -2.50% 129,840 15,480 86,980 23.50 23.60 22.75
27 BMP 46.7 40.6 43.6 43.7 0.1 0.23% 89,380 1,500 43.90 44 43.55
28 BRC 9.6 8.4 9 9.6 0.6 7% 20 9.10 9.63 9.10
29 BSI 9.5 8.3 8.9 8.9 0.1 0.56% 21,640 3,920 6,000 8.89 8.95 8.88
30 BTP 13.3 11.6 12.5 12.6 0.2 1.20% 5,180 3,000 12.45 12.60 12.45
31 BTT 38.6 33.6 36.1 36.2 0.1 0.28% 13,010 38.60 38.60 36.20
32 BVH 85.6 74.4 80 80.5 0.5 0.62% 259,530 220,650 28,980 80 80.50 79
33 BWE 27.9 24.3 26.1 26.1 0.1 0.19% 161,030 34,750 26.05 26.20 25.95
34 C32 29.7 25.9 27.8 27.5 -0.4 -1.26% 35,800 500 90 27.30 27.50 27.10
35 C47 14.1 12.3 13.2 13.1 -0.2 -1.14% 15,280 13.30 13.45 13
36 CAV 56.7 49.3 53 52.8 -0.2 -0.38% 30 53 53 52.80
37 CCI 14.6 12.7 13.7 14.6 1.0 6.96% 1,010 14 14.60 14
38 CCL 5.1 4.4 4.8 5 0.2 4.82% 925,740 1,000 2,000 5.07 5.10 4.93
39 CDC 16.2 14.1 15.1 14.2 -0.9 -5.96% 50 14.20 14.20 14.20
40 CEE 18.2 15.9 17 17.5 0.5 2.94% 6,000 17 17.50 17
41 CHP 24.6 21.4 23 22.7 -0.3 -1.30% 19,540 22.95 23 22.70
42 CIG 3.3 2.8 3.0 3 -0.0 -1.32% 2,520 3 3.05 3
43 CII 24.4 21.3 22.9 22.5 -0.4 -1.75% 1,726,160 33,000 107,000 22.90 22.90 22.45
44 CLC 36.2 31.5 33.9 33.8 -0.1 -0.15% 5,490 20 2,970 33.35 33.95 33.35
45 CLG 2.3 2 2.1 2.2 0.0 0.47% 4,080 3,160 2.14 2.15 2.12
46 CLL 28.8 25.1 26.9 25.5 -1.4 -5.20% 5,020 26.90 26.90 25.50
47 CLW 19.0 16.6 17.8 16.6 -1.2 -6.48% 10 16.60 16.60 16.60
48 CMG 39.5 34.4 36.9 36.9 -0.1 -0.14% 64,350 7,160 20 36.90 37.05 36.50
49 CMV 19.3 16.8 18 18 0 0% 0 18 18 18
50 CMX 23.9 20.8 22.3 22 -0.3 -1.35% 14,800 22.75 22.75 22
51 CNG 24.4 21.3 22.8 22.8 0 0% 17,720 1,180 22.75 22.80 22.60
52 COM 58.2 50.6 54.4 51.4 -3 -5.51% 10 51.40 51.40 51.40
53 CRC 15.9 13.9 14.9 15 0.1 0.67% 80,980 14.90 15.05 14.90
54 CRE 26.6 23.2 24.9 24.7 -0.2 -0.80% 263,280 25,540 24.85 25 24.65
55 CSM 16.2 14.1 15.1 15.2 0.1 0.33% 11,680 15.35 15.40 14.90
56 CSV 30.1 26.2 28.1 28.5 0.4 1.25% 113,460 60,800 16,500 28.25 28.50 28.25
57 CTD 109.4 95.2 102.3 99.1 -3.2 -3.13% 123,460 520 10,860 102 102 98.10
58 CTF 22.9 19.9 24.6 22.9 -1.8 -7.11% 2,830 22.85 22.85 22.80
59 CTG 21.7 18.9 20.3 20.5 0.2 0.74% 2,429,080 169,225 210 42,310 20.40 20.60 20.35
60 CTI 25.1 21.9 23.5 23.5 -0.1 -0.21% 285,290 36,000 70,000 23.50 23.50 23.05
61 CTS 9.9 8.6 9.2 9.3 0.0 0.33% 15,700 3,000 100 9.30 9.30 9.17
62 CVT 19.7 17.2 18.4 18.1 -0.4 -1.90% 164,140 70,410 18.30 18.55 18
63 D2D 135.3 117.7 126.5 125.3 -1.2 -0.95% 29,970 200 126.10 127.40 125
64 DAG 7.0 6.1 6.5 6.5 0 0% 195,360 6.51 6.52 6.40
65 DAH 9.0 7.8 8.4 8.6 0.2 2.26% 911,230 8.38 8.60 8.38
66 DAT 16.9 14.7 15.8 16 0.3 1.59% 40 16 16 16
67 DBD 44.9 39.1 42 41.9 -0.1 -0.24% 12,800 42 42 41.90
68 DCL 20.1 17.5 18.8 18.7 -0.2 -0.80% 10,680 18.80 18.80 18.60
69 DCM 8.9 7.7 8.3 8.2 -0.1 -0.60% 507,500 8.30 8.32 8.24
70 DGW 22.9 20.0 21.4 21 -0.4 -1.87% 211,380 1,300 21.40 21.40 20.85
71 DHA 38.0 33.1 35.5 35.6 0.1 0.14% 7,840 510 35.50 35.90 35.50
72 DHC 46.5 40.5 43.5 43.1 -0.4 -0.81% 100,040 21,190 43 43.50 42.90
73 DHG 114 99.2 106.6 104.3 -2.3 -2.16% 17,860 3,420 170 106.60 108 103.80
74 DHM 5.2 4.5 4.8 4.8 0 0% 19,670 4.80 4.83 4.79
75 DIC 3.2 2.8 3.0 2.8 -0.1 -4.07% 67,940 2.87 2.88 2.83
76 DIG 14.9 13 14.0 13.8 -0.2 -1.08% 224,840 267,580 1,490 13.75 13.90 13.65
77 DLG 1.7 1.5 1.6 1.5 -0.1 -5.16% 1,658,380 1.56 1.56 1.47
78 DMC 78.1 67.9 73 72.3 -0.7 -0.96% 1,080 1,070 73 73 72.30
79 DPG 40.7 35.4 38 36.8 -1.2 -3.16% 124,580 1,000 38 38 36.70
80 DPM 18.4 16.0 17.2 16.5 -0.7 -3.79% 471,760 2,530 51,920 17.10 17.10 16.45
81 DPR 46.9 40.8 43.8 44.5 0.7 1.60% 78,770 44 44.50 43.90
82 DQC 19.7 17.2 18.4 18.2 -0.2 -1.09% 21,470 18.40 18.40 17.95
83 DRC 20.6 18.0 19.3 18.9 -0.4 -2.08% 269,730 30,000 19.35 19.35 18.80
84 DRH 7.6 6.6 7.1 6.8 -0.3 -4.63% 263,000 7 7.12 6.78
85 DRL 56.9 49.5 53.2 53.5 0.3 0.56% 100 53.50 53.50 53.50
86 DSN 62.8 54.6 58.7 58.4 -0.3 -0.51% 4,700 950 58.80 58.80 58
87 DTA 6.5 5.7 6.1 6.1 0 0% 10 6.10 6.10 6.10
88 DTL 28.9 25.2 27 28.9 1.9 6.85% 20 27 28.85 27
89 DTT 13.9 12.1 13 12.5 -0.5 -3.85% 10 12.50 12.50 12.50
90 DVP 42.4 36.9 39.6 39.4 -0.2 -0.51% 1,340 250 39.60 39.60 39
91 DXG 19.6 17.1 18.3 17.9 -0.4 -2.19% 354,480 600 43,950 18.30 18.35 17.90
92 DXV 3.3 2.9 3.1 2.9 -0.2 -6.73% 90 2.92 2.92 2.91
93 E1VFVN30 15.5 13.5 14.5 14.2 -0.3 -2.14% 459,940 1,071,200 14.29 14.32 14.15
94 EIB 19.5 17.0 18.2 18.6 0.4 1.92% 1,171,490 700,000 826,330 18.10 18.90 18.10
95 ELC 7.5 6.5 7.0 7.3 0.2 3.42% 109,140 7,000 7.10 7.25 6.86
96 EMC 13.4 11.7 12.5 13 0.5 4% 10 13 13 13
97 EVE 15.4 13.4 14.4 14.3 -0.2 -1.04% 48,210 520 14.05 14.40 13.80
98 EVG 2.9 2.6 2.8 2.7 -0.0 -1.09% 82,790 2.75 2.77 2.72
99 FCM 7.3 6.4 6.9 6.8 -0.1 -0.73% 2,130 6.89 6.89 6.67
100 FCN 15.2 13.3 14.2 14 -0.2 -1.41% 141,140 10,080 14.10 14.30 14
101 FDC 15.8 13.8 14.8 14.3 -0.5 -3.39% 5,550 14.25 14.65 14.25
102 FIR 44 38.3 41.2 41.0 -0.2 -0.49% 30,660 41 41 40.85
103 FIT 3.5 3.1 3.3 3.4 0.1 2.13% 561,730 3.30 3.47 3.25
104 FLC 4.7 4.1 4.4 4.4 -0.1 -1.36% 2,770,290 6,450 4.44 4.44 4.35
105 FMC 30.2 26.3 28.2 28.2 0 0% 23,570 3,760 28.25 28.25 28.10
106 FPT 47.5 41.3 44.4 44.1 -0.4 -0.79% 1,013,550 349,460 349,460 353,460 44.10 44.50 43.90
107 FRT 57 49.6 53.3 53 -0.3 -0.56% 88,490 54,760 53.30 53.30 51.60
108 FTM 25.6 22.3 24.0 24.0 0 0% 698,860 23.95 24 23.75
109 FTS 14.4 12.6 13.5 13 -0.5 -3.70% 34,220 2,000 6,000 13.10 13.50 13
110 FUCTVGF1 15.5 13.5 14.5 14.5 0 0% 0 14.50 14.50 14.50
111 FUCTVGF2 11.2 9.7 10.5 10.5 0 0% 0 10.45 10.45 10.45
112 FUCVREIT 8.6 7.4 8 8.6 0.6 7% 570 100 8.56 8.56 8.56
113 FUESSV50 13.4 11.6 12.5 12.3 -0.2 -1.60% 96,160 920 12.50 12.50 12.20
114 GAS 109.1 94.9 102 101.9 -0.1 -0.10% 117,830 56,640 12,210 102 102.70 101.10
115 GDT 41.4 36 38.7 38.7 0 0% 310 30 38.20 39 38.20
116 GEX 24.0 20.9 22.4 22.3 -0.1 -0.45% 343,130 191,880 300 22.50 22.50 22.10
117 GIL 33.8 29.4 31.6 32 0.4 1.27% 87,770 790 31.90 32.40 31.80
118 GMC 46 40 43 42.9 -0.1 -0.23% 4,520 42.75 42.90 42
119 GMD 27.8 24.2 26.0 26.0 0 0% 462,770 25.95 26 25.50
120 GSP 15.7 13.7 14.7 14.4 -0.3 -2.04% 1,350 280 15 15 13.75
121 GTA 12.1 10.6 11.4 11.4 0 0% 4,300 3,300 11.35 11.35 11.35
122 GTN 20.5 17.9 19.2 19.0 -0.2 -1.04% 107,470 1,000 19.20 19.20 18.90
123 HAG 5.3 4.6 5.0 5 0.0 0.60% 1,727,650 3,187,540 900 4.97 5 4.93
124 HAH 12.7 11.1 11.9 11.9 0 0% 127,060 25,800 14,920 12 12 11.80
125 HAI 2.1 1.8 1.9 1.9 -0.1 -3.65% 1,755,600 1.90 1.95 1.83
126 HAP 3.9 3.4 3.6 3.5 -0.2 -4.68% 214,020 25,000 3.63 3.70 3.38
127 HAR 4.6 4.0 4.3 4.4 0.0 0.69% 581,630 2,053,000 4.34 4.42 4.34
128 HAS 8.5 7.4 8.0 8 0.0 0.25% 20 8 8 8
129 HAX 14.9 13.0 13.9 13.9 0 0% 31,630 13.80 14 13.80
130 HBC 17.0 14.8 15.9 15.5 -0.4 -2.21% 1,233,960 1,260 38,500 15.95 15.95 15.50
131 HCD 4.2 3.7 3.9 3.8 -0.1 -3.30% 151,050 3.82 3.83 3.81
132 HCM 24.7 21.5 23.1 22.9 -0.3 -1.08% 189,500 7,340 18,800 23.40 23.40 22.70
133 HDB 28.5 24.8 26.6 26.5 -0.1 -0.38% 1,006,060 1,200,000 100,330 122,650 26.70 26.80 26.35
134 HDC 15.6 13.6 14.6 15 0.4 2.74% 204,320 14.90 15 14.55
135 HDG 34.2 29.8 32 31.6 -0.4 -1.25% 165,850 32 32 31.50
136 HHS 3.9 3.4 3.6 3.6 -0.0 -0.83% 336,170 3.66 3.66 3.58
137 HID 2.6 2.3 2.4 2.3 -0.1 -5.79% 20,040 2.28 2.40 2.28
138 HII 13.9 12.1 13.0 12.9 -0.1 -0.39% 100,160 500 12.95 13.05 12.80
139 HLG 7.8 6.8 7.3 7.8 0.5 6.89% 17,640 7 7.76 6.76
140 HMC 15.6 13.6 14.6 14.8 0.2 1.37% 5,740 2,900 14.70 15 14.60
141 HNG 16.4 14.3 15.3 15.2 -0.1 -0.65% 632,520 6,045,000 15.30 15.30 15.15
142 HOT 34.9 30.4 32.6 32.6 0 0% 0 32.60 32.60 32.60
143 HPG 24.6 21.4 23.0 22.5 -0.5 -2.18% 3,644,160 304,240 979,370 22.95 23 22.45
144 HPX 28.4 24.7 26.6 26.6 0.1 0.19% 874,550 170 26.20 26.60 24.75
145 HQC 1.5 1.3 1.4 1.4 0.0 0.72% 1,755,150 1.39 1.40 1.38
146 HRC 39.1 34.0 36.5 36.5 0 0% 0 36.50 36.50 36.50
147 HSG 8.4 7.3 7.8 7.7 -0.1 -1.79% 1,262,670 112,030 25,570 7.81 7.84 7.68
148 HSL 9.4 8.2 8.8 9.0 0.2 1.82% 353,580 80,000 8.82 9.06 8.50
149 HT1 17.0 14.8 15.9 15.8 -0.1 -0.63% 26,910 4,500 15.80 16 15.70
150 HTI 11.6 10.1 10.8 11.0 0.2 1.39% 9,290 4,590 5,190 10.80 10.95 10.80
151 HTL 20 17.4 18.7 19.7 1 5.35% 30 19.70 19.70 19.70
152 HTN 22.5 19.6 21 21.0 -0.1 -0.24% 39,450 21 21.15 20.90
153 HTT 1.7 1.5 1.6 1.6 0.1 5.16% 12,160 1.65 1.65 1.59
154 HTV 16.3 14.2 15.2 15.2 0 0% 310 100 14.90 15.20 14.90
155 HU1 10.2 8.9 9.6 9.6 0 0% 0 9.55 9.55 9.55
156 HU3 9.4 8.1 8.8 8.8 0.1 0.57% 370 8.80 8.80 8.80
157 HUB 17.6 15.3 16.5 16.1 -0.4 -2.13% 6,900 16.10 16.10 16
158 HVG 3.1 2.7 2.9 2.8 -0.1 -2.07% 273,350 5,670 2.90 2.96 2.80
159 HVH 27.4 23.9 25.7 26.2 0.5 1.95% 690,960 1,500 25.65 26.20 25.65
160 HVN 45.7 39.8 42.8 42.2 -0.6 -1.29% 513,740 6,320 12,010 42.60 42.95 41.75
161 HVX 2.7 2.4 2.6 2.7 0.2 6.67% 10 2.72 2.72 2.72
162 IBC 23.5 20.5 22 22.0 -0.1 -0.23% 102,270 22 22.10 21.80
163 IDI 7.9 6.9 7.4 7.3 -0.1 -1.08% 356,180 3,800 160 7.38 7.45 7.30
164 IJC 11.6 10.1 10.8 10.6 -0.3 -2.31% 255,200 3,000 10.90 10.90 10.55
165 ILB 19.4 16.9 18.1 18.1 0 0% 17,370 18.15 18.20 18
166 IMP 52.2 45.4 48.8 48.4 -0.4 -0.82% 460 48.30 48.50 48.10
167 ITA 3.2 2.8 3 3.1 0.1 1.67% 3,941,670 5,883,580 790 119,700 3.05 3.13 3.05
168 ITC 12.9 11.3 12.1 12.1 0 0% 29,540 12.10 12.20 12.10
169 ITD 11.9 10.4 11.2 11.2 0 0% 16,590 8,500 11.40 11.40 11.15
170 JVC 3.3 2.8 3.0 3.1 0.0 0.33% 56,480 3.04 3.08 3.03
171 KAC 15.7 13.7 14.7 14.7 0 0% 0 14.70 14.70 14.70
172 KBC 15.5 13.5 14.5 14.5 0 0% 1,369,040 452,480 10,000 14.45 14.50 14.35
173 KDC 20.3 17.7 19 19 0 0% 70,090 290 36,810 19 19.35 18.90
174 KDH 26.2 22.8 24.5 24 -0.5 -1.84% 113,000 65,000 24.50 24.60 24
175 KHP 10.2 8.8 9.5 9.5 0 0% 6,630 9.55 9.55 9.30
176 KMR 3.2 2.8 3.0 3.0 0.0 0.34% 55,860 3 3 2.90
177 KPF 31.1 27.1 29.1 29.1 0 0% 1,520 29.10 29.10 29.10
178 KSB 23.4 20.4 21.9 21.9 0 0% 356,720 13,500 16,280 21.70 21.95 21.50
179 KSH 0 0 0.8 0.8 0 0% 0 0 0 0
180 L10 23.9 20.8 23.3 23 -0.3 -1.29% 860 23 23 23
181 LAF 8.2 7.2 7.7 7.7 0 0% 2,490 8 8 7.70
182 LBM 30.5 26.6 28.5 28.5 0 0% 10 10 10 28.50 28.50 28.50
183 LCG 10.8 9.4 10.1 9.8 -0.3 -2.87% 389,710 500 10.15 10.15 9.81
184 LCM 0 0 0.7 0.7 0 0% 0 0 0 0
185 LDG 9.4 8.2 8.8 8.7 -0.1 -1.13% 466,320 8.83 8.83 8.69
186 LEC 19.4 16.9 18.2 18.1 -0.1 -0.55% 10 18.05 18.05 18.05
187 LGC 29.9 26.0 27.9 27.9 0 0% 0 27.90 27.90 27.90
188 LGL 11.1 9.7 10.4 10.5 0.1 0.96% 386,220 1,020,000 10.50 10.75 10.50
189 LHG 20.1 17.5 18.8 18.9 0.1 0.53% 227,390 3,800 18.80 19 18.50
190 LIX 46 40 43 42.5 -0.5 -1.16% 1,770 70 43 43 41.40
191 LM8 20.9 18.2 19.5 18.5 -1 -5.13% 30 18.15 19.60 18.15
192 LMH 17.1 14.9 16 15.9 -0.2 -0.94% 153,050 16 16 15.55
193 LSS 5.7 5.0 5.3 5.4 0.1 1.32% 58,120 5,000 750 5.32 5.65 5.32
194 MBB 22.1 19.3 20.7 20.7 0 0% 1,361,110 20.80 20.85 20.65
195 MCG 2.5 2.1 2.3 2.2 -0.1 -4.35% 1,000 2.20 2.20 2.20
196 MCP 22.8 19.9 21.3 20.7 -0.7 -3.05% 2,060 2,000 20.95 20.95 19.90
197 MDG 12.8 11.2 12 11.6 -0.4 -3.33% 1,410 12.80 12.80 11.60
198 MHC 5.1 4.5 4.8 4.7 -0.1 -2.08% 12,250 4.80 4.90 4.60
199 MSH 65.2 56.8 61 60 -1 -1.64% 101,730 60.30 61.20 59
200 MSN 90 78.4 84.2 83.5 -0.7 -0.83% 334,140 3,409,700 987,340 862,580 83.30 84.80 83
201 MWG 95.3 82.9 89.1 87.8 -1.3 -1.46% 767,010 831,947 831,947 89 89.20 87.50
202 NAF 18.6 16.2 17.4 17.3 -0.1 -0.57% 19,180 300 17.10 17.30 16.90
203 NAV 9.6 8.4 9 9.1 0.1 1.11% 3,510 1,000 8.51 9.10 8.51
204 NBB 23.1 20.1 21.6 21.4 -0.2 -0.93% 18,450 500,000 21.60 21.60 21.40
205 NCT 74.2 64.6 69.4 68.9 -0.5 -0.72% 9,890 300 69.50 69.50 68.80
206 NKG 6.6 5.7 6.1 6.1 -0.0 -0.33% 44,790 9,800 6.05 6.16 6.05
207 NLG 31.7 27.6 29.6 29.7 0.1 0.34% 1,060,050 4,000 29.70 29.80 29.35
208 NNC 56.1 48.9 52.5 52.5 0 0% 4,300 950 2,030 52.50 52.60 52.10
209 NSC 97.3 84.7 91 92.8 1.8 1.98% 780 770 91 97.30 91
210 NT2 28.5 24.8 26.7 26.9 0.2 0.75% 196,890 100,000 26.85 26.95 26.70
211 NTL 24.0 20.9 22.4 22.4 0 0% 138,490 22.45 22.70 22.20
212 NVL 63.5 55.3 59.4 57.8 -1.6 -2.69% 596,190 12,960 49,220 59.20 59.50 57.50
213 NVT 9.1 7.9 8.5 8.3 -0.2 -2.13% 2,070 8.31 8.31 8.11
214 OGC 4.4 3.8 4.1 4.2 0.1 2.95% 1,730,130 4.10 4.25 4.10
215 OPC 46 40 43 42.1 -1.0 -2.21% 2,590 2,560 42 45.90 42
216 PAC 39.5 34.4 37.0 37.3 0.4 0.95% 2,900 37 37.30 37
217 PAN 31.5 27.4 29.5 29.2 -0.3 -0.85% 74,390 700 54,140 29.60 30 28.60
218 PC1 25.0 21.8 23.4 23.5 0.2 0.64% 125,590 70,000 41,570 23.40 23.80 23
219 PDN 89.9 78.3 84.1 85.5 1.4 1.66% 4,120 2,090 85 85.50 84
220 PDR 26.4 23 24.7 24.7 0 0% 560,560 24.70 24.80 24.50
221 PET 8.3 7.2 7.7 7.8 0.1 0.78% 25,310 5,000 7.80 7.80 7.70
222 PGC 15.0 13.1 14 14 0 0% 8,540 1,780 14 14.10 13.90
223 PGD 41.2 35.9 38.5 38 -0.5 -1.30% 3,810 38.45 38.45 37.95
224 PGI 18.8 16.4 17.6 16.5 -1.1 -6.25% 510 510 16.50 16.50 16.50
225 PHC 14.1 12.3 13.2 13.2 0.1 0.38% 233,360 13.15 13.20 13.10
226 PHR 59.9 52.1 56 55.8 -0.2 -0.36% 429,580 1,760 3,790 56 56.50 55
227 PIT 5.0 4.4 4.7 5.0 0.3 6.79% 10 5.03 5.03 5.03
228 PJT 12.9 11.3 12.1 12 -0.1 -0.83% 80 70 12.10 12.10 12
229 PLP 12.3 10.7 11.5 11.5 0 0% 33,100 11.50 11.50 11.15
230 PLX 65.6 57.2 61.4 61.3 -0.1 -0.16% 204,660 26,920 25,420 62 62 61.10
231 PME 51.7 45.1 48.4 48.4 0 0% 0 48.40 48.40 48.40
232 PMG 20.4 17.8 19.1 19.2 0.1 0.26% 15,900 40 19.10 19.20 19.10
233 PNC 14.3 12.5 13.4 14.3 0.9 6.74% 10 14.25 14.25 14.25
234 PNJ 79.3 69.1 74.2 72.2 -2 -2.70% 476,780 300,000 300,000 74.20 74.50 72.20
235 POM 7.2 6.3 6.8 6.8 0.1 0.74% 350 6.80 6.80 6.50
236 POW 16.7 14.6 15.6 16.0 0.4 2.24% 3,637,680 3,500,000 5,305,550 3,860,470 15.95 16 15.70
237 PPC 28.9 25.2 27 27.3 0.3 1.11% 219,460 67,720 1,000 27.20 27.45 27
238 PTB 72.7 63.3 68 67.4 -0.6 -0.88% 89,960 11,070 1,300 68 68.50 67
239 PTC 7.7 6.7 7.2 7.2 0 0% 0 7.17 7.17 7.17
240 PTL 3.9 3.4 3.7 3.6 -0.1 -2.44% 8,150 3.85 3.85 3.45
241 PVD 19.4 16.9 18.1 18 -0.1 -0.55% 1,741,580 10 1,050 18.10 18.35 17.90
242 PVT 17.4 15.2 16.3 16.4 0.1 0.31% 115,280 56,000 39,300 16.20 16.40 16.20
243 PXI 2.5 2.1 2.3 2.3 0 0% 0 2.30 2.30 2.30
244 PXS 5.2 4.5 4.9 4.9 0.0 0.62% 37,370 4.86 4.89 4.84
245 PXT 1.4 1.2 1.3 1.4 0.1 6.92% 4,900 1.39 1.39 1.39
246 QBS 3.3 2.9 3.1 3.1 0.0 0.98% 5,070 3.14 3.14 2.99
247 QCG 5.2 4.6 4.9 4.9 -0.0 -0.82% 234,100 3,300 4.86 4.90 4.86
248 RAL 85.6 74.4 80 79.8 -0.2 -0.25% 290 30 79.90 80 79.80
249 RDP 9.8 8.6 9.2 9.5 0.3 3.26% 2,010 9.20 9.60 9.20
250 REE 34.1 29.7 31.9 31.6 -0.3 -0.94% 457,020 31.85 31.95 31.55
251 RIC 7.1 6.1 6.6 7.1 0.5 6.97% 960 7 7.06 7
252 ROS 32.8 28.6 30.7 30.2 -0.6 -1.79% 10,486,500 2,010 390 30.50 30.50 29.75
253 S4A 31 27 29 30.4 1.4 4.83% 20 30.40 30.40 30.40
254 SAB 292.1 253.9 273 273 0 0% 37,450 104,160 111,200 86,100 273 273 267
255 SAM 8.5 7.4 7.9 7.9 -0.1 -0.63% 86,640 1,425,000 600 7.90 7.95 7.85
256 SAV 10.6 9.2 9.9 10 0.1 1.01% 5,050 9.80 10 9.80
257 SBA 14.6 12.7 13.7 13.8 0.2 1.10% 39,060 13.70 13.80 13.65
258 SBT 18.4 16 17.2 17.2 0 0% 1,185,760 25,113 610 9,500 17.20 17.20 16.95
259 SBV 12.3 10.7 11.5 11.5 0 0% 500 12 12 11.50
260 SC5 29.9 26.0 27.9 29.9 2.0 6.99% 1,170 870 26 29.85 25.95
261 SCD 30.3 26.4 28.4 30.3 2.0 6.88% 9,960 28.30 30.30 26.50
262 SCR 8.0 6.9 7.5 7.4 -0.1 -0.67% 1,458,350 3,396,992 112,030 7.45 7.45 7.37
263 SCS 171.5 149.1 160.3 160 -0.3 -0.19% 2,520 1,000 164 169.90 160
264 SFC 24.1 21.0 22.5 22.5 0 0% 0 0 0 0
265 SFG 18.1 15.8 16.9 17 0.1 0.59% 155,520 17 17.40 16.70
266 SFI 29.9 26.0 27.9 27 -0.9 -3.23% 410 90 26.55 27.90 26.55
267 SGN 98.4 85.6 92 92 0 0% 4,760 70 1,460 92 92 90.30
268 SGR 19.5 17.0 18.2 18.2 0 0% 0 0 0 0
269 SGT 7.8 6.8 7.3 7.6 0.4 4.81% 2,680 7.75 7.75 7
270 SHA 6.3 5.5 5.9 5.7 -0.2 -3.39% 290 5.80 5.80 5.70
271 SHI 9.0 7.8 8.4 8.4 0.0 0.36% 797,460 884,000 8.40 8.48 8.33
272 SHP 24.6 21.4 23 23.6 0.6 2.61% 240 23.60 23.60 23.60
273 SII 18.1 15.8 17.0 17 0.1 0.29% 20 17 17 17
274 SJD 22.4 19.5 20.9 20.8 -0.1 -0.48% 11,140 910 21 21 20.80
275 SJF 3.2 2.8 3.0 3.1 0.2 6.10% 862,460 2.95 3.15 2.95
276 SJS 21.1 18.4 19.7 19.6 -0.1 -0.51% 151,580 19.70 20.20 19.60
277 SKG 15.4 13.4 14.4 14.4 0 0% 93,250 4,000 3,550 14.55 14.55 14.30
278 SMA 17.1 14.9 16 16 0 0% 1,010 16.50 16.50 16
279 SMB 35.0 30.5 32.7 32.9 0.2 0.61% 230 10 32.70 32.90 32.70
280 SMC 16.9 14.7 15.8 14.8 -1.1 -6.65% 1,000 14.75 14.75 14.75
281 SPM 13.9 12.1 13 13 0 0% 30 13.30 13.30 13
282 SRC 27.0 23.5 25.2 24.8 -0.4 -1.59% 146,230 25.20 25.40 24
283 SRF 14.9 13 14.0 14.0 0 0% 10 10 13.95 13.95 13.95
284 SSC 84.8 73.8 79.3 79.3 0 0% 100 100 79.30 79.30 79.30
285 SSI 26.5 23.1 24.8 24.6 -0.2 -0.81% 601,620 89,020 89,820 24.70 24.90 24.60
286 ST8 19.2 16.7 17.9 18.9 1 5.59% 2,320 18 19.15 18
287 STB 12.5 10.9 11.7 11.5 -0.2 -1.72% 2,865,290 312,150 327,380 11.65 11.70 11.45
288 STG 14.7 12.8 13.8 13.8 0 0% 2,610 14.10 14.10 13.75
289 STK 24.1 21.0 24 23.5 -0.5 -2.08% 153,950 90,020 4,000 21.80 23.50 21.80
290 SVC 46 40 43 43 0 0% 2,250 100 43 43 43
291 SVI 53.5 46.5 50 50 0 0% 7,000 5,000 50 50 50
292 SVT 7.2 6.2 6.7 6.7 0 0% 10 6.70 6.70 6.70
293 SZC 20.7 18.0 19.3 19.3 0 0% 197,970 5,100 19.30 19.80 19.15
294 SZL 49.6 43.2 46.4 45.1 -1.3 -2.70% 23,070 10 46.90 46.90 44.50
295 TAC 28.6 24.9 26.8 26.8 0 0% 210 10 26 26.75 25.55
296 TBC 27.1 23.6 25.8 25.8 0 0% 90 25.80 25.80 25.80
297 TCB 22.7 19.8 21.2 20.8 -0.4 -1.89% 2,217,430 21.30 21.35 20.80
298 TCD 15.9 13.9 14.9 14.9 0 0% 2,670 15.10 15.10 14
299 TCH 22.8 19.9 21.3 21.4 0.1 0.23% 1,103,380 21.35 21.40 21
300 TCL 27.1 23.6 25.3 25.4 0.1 0.20% 22,220 4,600 25.35 25.40 25.30
301 TCM 28.1 24.5 26.3 25.7 -0.7 -2.47% 596,880 14,400 44,600 26.50 26.60 25.65
302 TCO 10.6 9.2 9.9 9.2 -0.7 -6.69% 20 9.20 9.20 9.20
303 TCR 2.0 1.7 1.9 1.8 -0.0 -1.61% 130 1.73 1.85 1.73
304 TCT 56.9 49.5 53.2 53.9 0.7 1.32% 430 10 53.20 54 53.20
305 TDC 9.0 7.8 8.4 8.4 0.0 0.24% 28,410 8.45 8.54 8.40
306 TDG 2.6 2.2 2.4 2.4 0.0 0.42% 30,910 2.43 2.43 2.37
307 TDH 13.6 11.9 12.8 12.8 0 0% 353,020 230,000 1,610 21,260 12.85 12.85 12.65
308 TDM 33.3 29.0 31.1 31.6 0.5 1.45% 185,180 31.10 31.60 31
309 TDW 26.3 22.9 24.6 26.2 1.7 6.72% 20 10 10 24.55 26.20 24.55
310 TEG 7.3 6.3 6.8 6.8 0.1 0.74% 10 6.83 6.83 6.83
311 TGG 3.4 3.0 3.2 3.3 0.1 2.52% 179,590 84,000 3.20 3.26 3.15
312 THG 43.9 38.2 41 42.5 1.5 3.66% 4,190 42 42.50 41.80
313 THI 38.5 33.5 36 33.6 -2.5 -6.81% 10 33.55 33.55 33.55
314 TIE 10.2 8.8 9.5 9.5 0 0% 0 9.50 9.50 9.50
315 TIP 27.5 24.0 25.7 26 0.3 1.17% 48,410 26.10 26.60 25.60
316 TIX 30.9 26.9 28.9 27 -1.9 -6.41% 10 27 27 27
317 TLD 5.8 5.1 5.5 5.4 -0.1 -0.92% 36,120 5.40 5.55 5.30
318 TLG 62 54 58 58 0 0% 250 250 58 58 58
319 TLH 5.4 4.7 5.0 5.0 -0.0 -0.80% 57,980 4.99 5.04 4.99
320 TMP 42.7 37.2 40.0 39 -1.0 -2.38% 2,400 600 120 39.90 39.90 39
321 TMS 29.7 25.9 27.8 27.8 0 0% 0 27.80 27.80 27.80
322 TMT 9.4 8.2 8.8 8.8 0 0% 100,000 8.80 8.80 8.80
323 TN1 62 54 58 54 -4 -6.90% 440 56 56 54
324 TNA 13.5 11.8 12.6 12.4 -0.2 -1.59% 21,040 210 710 12.45 12.45 12.10
325 TNC 15.5 13.5 14.5 13.6 -0.9 -6.21% 700 13.60 13.60 13.60
326 TNI 13 11.3 12.2 12.2 0.1 0.41% 409,780 12.15 12.30 12.15
327 TNT 2.2 1.9 2.0 2.0 0.0 0.50% 10,730 2.05 2.05 2.03
328 TPB 26.6 23.2 24.9 24.5 -0.4 -1.61% 598,040 24.90 24.90 24
329 TPC 12.9 11.3 12.1 12.5 0.4 3.31% 8,310 12.10 12.50 12.10
330 TRA 70.6 61.4 66 66 0 0% 1,130 65.10 66 65.10
331 TRC 30.6 26.6 28.6 28.6 0 0% 21,330 135,000 28.15 28.90 28.15
332 TS4 7.1 6.2 6.7 6.8 0.1 1.95% 37,290 6.58 6.80 6.58
333 TSC 1.7 1.5 1.6 1.6 0.0 1.27% 33,480 1.61 1.62 1.59
334 TTB 24.2 21.1 22.6 22.5 -0.1 -0.44% 291,330 22.60 22.70 22.45
335 TTE 16.6 14.5 15.5 15.5 0 0% 0 0 0 0
336 TTF 3.5 3.0 3.3 3.2 -0.1 -1.84% 669,750 3.26 3.28 3.13
337 TV2 161.5 140.5 151 152.5 1.5 0.99% 18,340 6,650 151 153 148
338 TVB 18.8 16.4 17.6 17.4 -0.2 -1.14% 56,030 17.50 17.50 17.30
339 TVS 12.7 11.1 15.2 12.3 -2.9 -19.08% 10,310 2,000 12.50 12.50 12.20
340 TVT 39.9 34.7 37.3 37.5 0.2 0.54% 44,330 20 37.50 37.60 37.35
341 TYA 12.3 10.7 11.5 11.5 0.1 0.44% 5,780 710 11.45 11.60 11.30
342 UDC 5.2 4.6 4.9 5.2 0.3 6.94% 10 5.24 5.24 5.24
343 UIC 36.5 31.8 34.1 34.4 0.3 0.88% 500 480 32.70 34.40 32.60
344 VAF 11.1 9.7 10.4 9.7 -0.7 -6.73% 30 10 9.70 9.70 9.70
345 VCB 74 64.4 69.2 69.2 0 0% 1,018,520 897,540 704,580 69.20 70.30 69
346 VCF 192.7 167.5 180.1 180.1 0 0% 360 100 179.90 180.10 179.90
347 VCI 34.9 30.4 32.6 32.8 0.2 0.61% 100,930 82,000 32.60 33.20 32.20
348 VDP 35.8 31.2 33.5 33.4 -0.1 -0.15% 8,590 50 2,200 33.45 33.50 33
349 VDS 8.0 6.9 7.4 7.4 -0.0 -0.13% 41,760 7.44 7.45 7.43
350 VFG 42.7 37.2 40.0 40.3 0.4 0.88% 15,460 39.95 40.30 39.95
351 VGC 21.5 18.7 20.1 20 -0.1 -0.50% 628,990 49,900 49,200 20.25 20.25 19.75
352 VHC 91.2 79.4 85.3 85 -0.3 -0.35% 128,360 850 45,100 86.50 86.50 84.90
353 VHM 85.4 74.4 79.9 78 -1.9 -2.38% 458,320 272,440 297,990 79.90 79.90 77.60
354 VIC 123.5 107.5 115.5 114.5 -1 -0.87% 415,390 300,140 246,300 115.90 116.50 113.80
355 VID 5.4 4.7 5.1 5.1 0 0% 0 0 0 0
356 VIP 6.0 5.2 5.6 5.7 0.1 1.25% 62,940 5.70 5.71 5.60
357 VIS 27.0 23.5 25.2 25.2 0 0% 0 25.20 25.20 25.20
358 VJC 130.2 113.2 121.7 119.9 -1.8 -1.48% 568,680 137,260 48,040 119.50 120.40 119
359 VMD 21.4 18.6 20 20 0 0% 0 20 20 20
360 VND 16.7 14.6 15.6 15.2 -0.4 -2.56% 589,890 3,000 43,030 15.35 15.65 15.20
361 VNE 4.4 3.9 4.1 4.1 0 0% 153,730 1,000 4.06 4.17 4.06
362 VNG 22.4 19.5 21.0 20.9 -0.1 -0.24% 246,680 20.95 21 20.90
363 VNL 17.7 15.4 16.5 16.5 0 0% 20 10 16.50 16.50 16.50
364 VNM 132.3 115.1 123.7 123.7 0 0% 632,730 561,100 1,032,070 799,600 123.70 123.80 122.80
365 VNS 14.9 13.0 13.9 13.9 -0.1 -0.36% 310 13.90 13.90 13.85
366 VOS 1.7 1.5 1.6 1.6 -0.0 -1.25% 18,470 11,000 2,700 1.58 1.60 1.52
367 VPB 19.9 17.3 18.6 18.6 0 0% 2,330,100 18.60 18.70 18.50
368 VPD 16.5 14.4 15.4 16.3 0.9 5.84% 18,690 15.40 16.40 15.40
369 VPG 23.1 20.1 21.6 21.4 -0.2 -0.93% 65,290 21.60 22 21.30
370 VPH 7.3 6.3 6.8 6.8 -0.0 -0.44% 81,110 3,700 6.80 6.80 6.60
371 VPI 44.9 39.1 42 41.9 -0.2 -0.36% 169,830 42 42.25 41.75
372 VPK 3.7 3.2 3.5 3.5 0.0 1.16% 1,510 110 3.50 3.50 3.50
373 VPS 11.2 9.7 10.5 9.8 -0.7 -6.70% 210 10.45 10.45 9.75
374 VRC 17.4 15.2 16.3 16.3 -0.1 -0.31% 66,870 3,000 16.30 16.30 16.05
375 VRE 37.3 32.5 34.9 34 -0.9 -2.58% 1,079,830 1,164,650 1,437,350 34.90 34.90 34
376 VSC 33.9 29.5 31.7 31.6 -0.1 -0.32% 45,860 4,800 9,240 31.65 32 31.50
377 VSH 20.5 17.9 19.2 19.1 -0.1 -0.52% 15,370 2,070 19.25 19.25 19.10
378 VSI 31 27 29 28.9 -0.1 -0.34% 2,100 28.90 28.90 27.05
379 VTB 15.0 13.1 14 14.5 0.5 3.57% 240 110 14.55 14.55 13.55
380 VTO 8.2 7.2 7.7 7.7 0 0% 2,910 7.36 7.70 7.36
381 YBM 11.2 9.8 10.5 10.2 -0.3 -2.86% 102,270 10 10.50 10.60 9.91
382 YEG 100 87 93.5 91.8 -1.7 -1.82% 44,050 10 4,060 92.50 92.90 91.30


Dữ liệu thống kê, các chỉ số, biểu đồ... trên website cophieu68.com được tính toán tự động dựa trên báo cáo tài chính, lịch sự kiện và giá giao dịch hàng ngày.
Biểu đồ được vẽ dựa trên số liệu đã điều chỉnh. Biểu đồ kỹ thuật trong giờ giao dịch được cập nhật 5 phút 1 lần.
Độ trễ dữ liệu trực tuyến 1-5 giây.
Danh sách biểu đồ, thống kê biểu đồ, các chỉ số, bộ lọc được cập nhật liên tục 5 phút một lần.

Giấy phép số: 43/GP-STTTT
Tư vấn: 0888.468.357