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 19.9 17.3 18.6 18.4 -0.3 -1.34% 3,284,530 26,160 7,020 18.35 18.95 18.30
2 AAM 12.6 11 11.8 11.8 0 0% 280 11.80 12 11.80
3 ABT 45 39.2 42.1 41.8 -0.3 -0.71% 130 41.80 41.80 39.20
4 ACC 22 19.2 20.6 20.6 0 0% 40 40 10 20.60 20.60 20.60
5 ACL 38.1 33.2 35.6 35.7 0.1 0.28% 18,000 2,600 35.70 37 35.65
6 ADS 14 12.2 13.1 13.6 0.5 3.44% 13,810 13.55 13.55 13.35
7 AGF 4.0 3.5 3.7 3.9 0.2 4.05% 1,760 3.85 3.85 3.65
8 AGM 10 8.7 9.4 9.4 0.0 0.43% 1,860 1,800 9.40 9.65 9.40
9 AGR 4.2 3.6 3.9 3.9 0.0 0.52% 171,130 100 3.90 3.93 3.82
10 AMD 1.8 1.6 1.7 1.8 0.1 4.09% 2,008,010 80,100 1.78 1.82 1.74
11 ANV 28.2 24.6 26.4 26.8 0.5 1.71% 433,420 17,860 26.80 26.80 26.45
12 APC 28.7 25.0 26.8 26.6 -0.2 -0.75% 13,680 70 26.60 26.90 26.60
13 APG 8.6 7.5 8.0 8 -0.0 -0.37% 823,750 8 8.03 7.81
14 ASM 7.5 6.5 7.0 7.0 0 0% 1,107,740 38,550 7.02 7.08 7
15 ASP 6.7 5.9 6.3 6.3 0 0% 200 6.30 6.30 6.30
16 AST 69.9 60.9 65.4 65 -0.4 -0.61% 65,840 2,150 65 65.60 65
17 ATG 1.3 1.1 1.2 1.2 -0.0 -0.85% 72,350 10 1.17 1.18 1.15
18 BBC 71.1 61.9 66.5 63.7 -2.8 -4.21% 1,110 1,100 880 63.70 67.90 63.70
19 BCE 6.7 5.8 6.3 6.2 -0.1 -1.12% 17,390 6.20 6.21 6.19
20 BCG 6.0 5.3 5.7 5.6 -0.0 -0.71% 242,050 5.61 5.66 5.56
21 BFC 21.4 18.6 20 20 0 0% 26,470 20 20.20 19.90
22 BHN 104.8 91.2 98 93.2 -4.8 -4.90% 90 93.20 93.20 93.20
23 BIC 21.8 19 20.4 19.8 -0.7 -3.19% 39,000 29,410 36,310 19.75 20.20 19.25
24 BID 34.2 29.8 32 32 0 0% 461,820 70,000 1,300 21,610 32 32.40 31.95
25 BMC 17 14.8 15.9 16 0.1 0.63% 30,490 15,000 2,130 16 16.25 15.80
26 BMI 24.1 21.0 22.5 22.5 0 0% 389,310 31,300 301,900 22.50 23 21.80
27 BMP 45.5 39.6 42.5 43 0.5 1.18% 75,470 2,640 43 43.75 42.60
28 BRC 10.4 9.0 9.7 9.7 0 0% 0 9.70 9.70 9.70
29 BSI 8.7 7.6 8.9 8.5 -0.5 -5.48% 43,970 2,160 2,350 8.45 8.60 8.30
30 BTP 13.4 11.7 12.5 12.6 0.1 0.80% 31,110 12.60 12.70 12.40
31 BTT 38.7 33.7 36.2 36.3 0.2 0.41% 710 36.30 38.65 36.30
32 BVH 86.1 74.9 80.5 79.8 -0.7 -0.87% 180,940 78,580 103,420 24,890 79.80 80.50 79.50
33 BWE 28.2 24.6 26.4 27 0.7 2.47% 1,166,570 64,440 101,250 27 27.20 26.35
34 C32 29.1 25.3 27.2 27 -0.2 -0.74% 23,900 20,110 27 27.30 26.85
35 C47 14.1 12.3 13.2 13.0 -0.2 -1.52% 13,040 12.95 13.10 12.40
36 CAV 56.4 49.2 52.8 52.8 0 0% 0 52.80 52.80 52.80
37 CCI 15.0 13.1 14 14 0 0% 800 14 14 14
38 CCL 5.2 4.6 4.9 4.9 0.0 0.61% 171,860 4,000 4.92 4.95 4.82
39 CDC 14.6 12.7 13.7 14.6 1.0 6.96% 910 14.60 14.60 14.60
40 CEE 17.7 15.4 16.5 17 0.5 3.03% 5,100 17 17 17
41 CHP 24.2 21.1 22.6 22.7 0.1 0.44% 5,570 22.70 22.80 22.60
42 CIG 3.2 2.8 3 3 0 0% 0 3 3 3
43 CII 24.6 21.4 23 22.5 -0.6 -2.39% 205,750 23,530 44,060 22.45 23 22.30
44 CLC 36.1 31.4 33.7 33.7 0 0% 12,130 30 100 33.70 33.70 33.30
45 CLG 2.3 2.0 2.2 2.0 -0.1 -6.48% 150 10 2.02 2.15 2.02
46 CLL 27.8 24.2 26 25.6 -0.4 -1.54% 10 25.60 25.60 25.60
47 CLW 17.8 15.5 16.6 17.8 1.2 6.93% 30 17.75 17.75 17
48 CMG 39.1 34.0 36.5 36.3 -0.2 -0.55% 58,010 2,110 36.30 37 36.30
49 CMV 19.3 16.8 18 18 0 0% 0 18 18 18
50 CMX 23.3 20.3 21.8 21.9 0.1 0.46% 16,950 21.90 22.30 21.80
51 CNG 24.3 21.2 22.8 22.8 0 0% 19,550 5,100 22.75 22.80 22.60
52 COM 57.6 50.2 53.9 52.5 -1.4 -2.60% 80 52.50 54 52.50
53 CRC 16.2 14.1 15.1 14.5 -0.6 -3.97% 77,980 14.50 15.10 14.50
54 CRE 26.3 22.9 24.6 24.4 -0.2 -0.81% 215,150 10,000 70,000 24.40 24.60 24.30
55 CSM 15.8 13.8 14.8 14.9 0.1 0.68% 34,020 14.90 15 14.80
56 CSV 30.1 26.2 28.2 28 -0.2 -0.53% 19,610 3,380 710 28 28.35 28
57 CTD 103.5 90.1 96.8 97.5 0.7 0.72% 43,540 2,830 97.50 98.20 97
58 CTF 24.5 21.3 22.9 22.9 0 0% 71,140 600,000 22.90 23 22.90
59 CTG 21.7 18.9 20.3 20.3 0 0% 1,428,770 210,000 221,650 20.25 20.50 20.25
60 CTI 24.9 21.7 23.3 23.3 0 0% 241,420 60,000 23.30 23.35 23
61 CTS 9.8 8.5 9.1 9.2 0.1 0.77% 8,940 1,000 9.19 9.22 9.12
62 CVT 19.3 16.8 18.1 18 -0.1 -0.28% 85,440 5,200 18 18.30 17.95
63 D2D 140.1 121.9 131 134.5 3.5 2.67% 48,800 6,890 134.50 135 133
64 DAG 6.7 5.8 6.3 6.3 -0.0 -0.16% 345,620 6.25 6.26 6.10
65 DAH 9.1 7.9 8.5 8.4 -0.1 -1.41% 501,170 8.40 8.58 8.30
66 DAT 17.1 14.9 16 16 0 0% 0 16 16 16
67 DBC 24.2 19.8 22 21.8 -0.2 -0.91% 54,710 34,000 22 22 21.50
68 DBD 44.8 39 41.9 42 0.1 0.24% 29,010 42 42.85 41.90
69 DCL 19.8 17.3 18.5 18.6 0.1 0.54% 34,610 18.60 19.20 18.40
70 DCM 8.8 7.6 8.2 8.2 0.0 0.49% 130,300 1,000,000 7,330 8.24 8.30 8.20
71 DGW 22.4 19.5 20.9 20.9 0 0% 223,600 11,030 7,340 20.90 21.05 20.65
72 DHA 38.2 33.3 35.7 35.7 0 0% 3,280 20 35.70 36 34.25
73 DHC 45.9 39.9 42.9 42.9 0 0% 131,820 2,000 42.90 43.20 42.80
74 DHG 108.6 94.4 101.5 101.5 0 0% 12,850 5,090 90 101.50 106.20 101
75 DHM 5.1 4.5 4.8 5.0 0.2 3.96% 240 4.99 4.99 4.99
76 DIC 3.0 2.6 2.8 2.8 0 0% 91,640 2.83 2.84 2.83
77 DIG 14.7 12.8 13.7 13.6 -0.1 -0.73% 228,050 570,180 650 13.60 13.80 13.60
78 DLG 1.5 1.3 1.4 1.5 0.1 6.43% 1,756,280 1.49 1.49 1.40
79 DMC 77.3 67.3 72.3 72.7 0.4 0.55% 50 40 72.70 72.70 72.30
80 DPG 38.4 33.4 35.9 35.9 0.1 0.14% 105,440 35.90 36.60 35.60
81 DPM 17.7 15.4 16.6 16.3 -0.3 -1.81% 432,050 37,460 91,600 16.25 16.60 16.25
82 DPR 47.1 41.0 44 46 2 4.55% 175,560 13,480 46 46 44.30
83 DQC 19.4 16.9 18.2 18.2 0 0% 5,160 18.15 18.35 18
84 DRC 19.5 17 18.3 18.2 -0.1 -0.27% 478,690 10,100 11,670 18.20 18.45 18.15
85 DRH 6.8 6.0 6.4 6.8 0.4 6.25% 116,870 1,100 6.80 6.80 6.40
86 DRL 57.2 49.8 53.5 54 0.5 0.93% 1,040 54 54 54
87 DSN 62.4 54.4 58.4 58 -0.4 -0.68% 4,860 1,900 280 58 58.40 58
88 DTA 6.1 5.3 5.7 6 0.3 5.63% 2,830 6 6 6
89 DTL 31 27 29 27.6 -1.4 -4.83% 520 27.60 27.90 27
90 DTT 13.4 11.7 12.5 12.5 0 0% 0 12.50 12.50 12.50
91 DVP 37.8 32.9 36.9 37 0.2 0.41% 15,020 3,990 5,200 37 37.45 36
92 DXG 19.3 16.8 18 18.2 0.2 1.11% 652,030 221,010 58,070 18.20 18.45 18.15
93 DXV 3.0 2.6 2.8 3.0 0.2 6.79% 200 2.99 2.99 2.99
94 E1VFVN30 15.0 13.1 14.1 14.2 0.2 1.07% 614,080 1,300,000 1,331,800 200,010 14.20 14.40 14.14
95 EIB 19.9 17.3 18.6 18.6 -0.1 -0.27% 165,920 300 56,260 18.55 18.60 18.30
96 ELC 7.7 6.7 7.2 7.1 -0.0 -0.28% 63,650 1,970 1,010 7.14 7.30 7.10
97 EMC 13.4 11.7 12.5 12.5 0 0% 0 12.50 12.50 12.50
98 EVE 15.0 13.1 14 14.2 0.2 1.43% 15,640 4,340 14.20 14.40 14
99 EVG 2.9 2.6 2.8 2.8 0.1 2.18% 454,290 2.81 2.93 2.75
100 FCM 7.2 6.3 6.8 6.8 -0.0 -0.15% 3,350 6.75 6.76 6.61
101 FCN 15.0 13.1 14 14.4 0.4 2.50% 167,600 280,080 280,080 14.35 14.50 14.20
102 FDC 15.1 13.2 14.1 14 -0.1 -0.71% 3,800 3,000 14 14 13.50
103 FIR 43.5 37.9 40.7 40.7 -0.1 -0.12% 28,020 40.65 40.65 40.25
104 FIT 3.6 3.2 3.4 3.4 -0.0 -1.18% 204,200 2,000 3.35 3.46 3.35
105 FLC 4.6 4.0 4.3 4.3 0 0% 3,435,650 35,000 1,250 248,000 4.33 4.37 4.33
106 FMC 30.1 26.2 28.1 28.4 0.3 0.89% 22,560 4,540 28.35 28.55 28.10
107 FPT 47.1 41 44.1 44.7 0.6 1.36% 530,820 690,000 690,000 691,420 44.65 44.70 44.20
108 FRT 56.9 49.5 53.2 53.2 0 0% 120,860 153,380 79,000 61,890 53.20 53.50 52.50
109 FTM 25.5 22.2 23.8 23.6 -0.2 -0.84% 709,800 250,000 23.60 23.95 23.60
110 FTS 13.9 12.1 13 13.1 0.1 0.77% 40,900 8,800 35,100 13.10 13.50 12.75
111 FUCTVGF1 15.5 13.5 14.5 14.9 0.4 2.76% 10 14.90 14.90 14.90
112 FUCTVGF2 11.2 9.7 10.5 11 0.6 5.26% 20 10 11 11.15 11
113 FUCVREIT 9.2 8.0 8.6 8.6 0 0% 40 8.56 8.56 8.56
114 FUESSV50 13.2 11.4 12.3 12.5 0.2 1.63% 77,750 12.50 12.50 12.30
115 GAS 108.6 94.4 101.5 103.7 2.2 2.17% 177,540 77,760 17,890 103.70 103.70 102.40
116 GDT 41.4 36 38.7 38.7 0 0% 310 10 38.70 38.70 38.30
117 GEG 24.4 18.2 21.4 22.2 0.8 3.74% 317,694 403,000 7,000 21.30 22.40 18.20
118 GEX 23.5 20.5 22 22 0 0% 396,890 11,460 100 22 22.25 21.90
119 GIL 29.2 25.4 27.3 27 -0.3 -1.10% 7,420 3,470 100 27 27.20 27
120 GMC 45.8 39.9 42.8 42.6 -0.2 -0.47% 5,020 2,200 42.60 42.80 42
121 GMD 27.7 24.1 25.9 25.9 0 0% 184,070 25.90 26.10 25.90
122 GSP 15.7 13.7 14.7 14.5 -0.2 -1.36% 210 200 14.50 14.50 14.50
123 GTA 12.1 10.6 11.4 11.4 0.1 0.44% 1,250 11.40 11.75 10.70
124 GTN 20.3 17.7 19 19.2 0.2 0.79% 211,880 5,848,350 19.15 19.45 19
125 HAG 5.3 4.6 5.0 5.2 0.2 3.62% 5,740,560 271,700 30,000 5.15 5.25 4.99
126 HAH 12.7 11.1 11.9 12.1 0.2 1.68% 333,410 18,500 58,700 12.10 12.20 11.95
127 HAI 1.9 1.7 1.8 1.9 0.0 2.21% 1,059,420 25,000 1.85 1.92 1.76
128 HAP 3.8 3.3 3.6 3.6 0 0% 10,630 3.56 3.59 3.46
129 HAR 4.7 4.1 4.4 4.4 0 0% 448,110 4.40 4.50 4.40
130 HAS 8.0 7.0 7.5 7.8 0.3 3.73% 20 7.79 7.79 7.79
131 HAX 14.9 13.0 13.9 13.9 0 0% 108,420 2,050 13.90 14 13.80
132 HBC 16.3 14.2 15.3 15.3 0.1 0.33% 1,101,190 10 5,000 15.30 15.55 15.30
133 HCD 4.1 3.6 3.8 3.8 -0.0 -0.26% 37,230 3.80 3.86 3.80
134 HCM 24.3 21.2 22.8 22.9 0.1 0.44% 247,640 4,770 114,490 22.85 23.30 22.75
135 HDB 27.8 24.2 26 26.3 0.3 0.96% 1,856,260 100,310 599,360 26.25 26.40 25
136 HDC 15.8 13.8 14.8 15.0 0.2 1.01% 254,010 14.95 15.20 14.85
137 HDG 33.1 28.8 30.9 31.3 0.4 1.29% 171,300 31.30 31.50 31.20
138 HHS 3.8 3.3 3.6 3.5 -0.0 -0.56% 406,410 75,020 3.54 3.62 3.52
139 HID 2.5 2.1 2.3 2.3 0.0 0.44% 16,590 2.30 2.35 2.28
140 HII 13.6 11.9 12.7 12.4 -0.3 -2.36% 125,670 12.40 12.95 12.40
141 HMC 15.9 13.9 14.9 15.1 0.2 1.34% 41,480 15.10 15.20 14.95
142 HNG 16.1 14.0 15 15.4 0.4 2.33% 343,610 15.35 15.35 15.10
143 HOT 34.9 30.4 32.6 32.6 0 0% 0 32.60 32.60 32.60
144 HPG 24.7 21.5 23.1 23.9 0.8 3.47% 8,365,940 4,125,720 2,832,400 23.85 23.85 23.30
145 HPX 28.7 25.0 26.8 26.7 -0.1 -0.37% 396,180 26.70 27.10 26.50
146 HQC 1.5 1.3 1.4 1.4 0.0 0.71% 3,833,370 540,010 1.41 1.42 1.40
147 HRC 39.1 34.0 36.5 37.5 1 2.74% 2,000 37.50 37.50 37.50
148 HSG 8.2 7.2 7.7 7.7 -0.0 -0.26% 1,822,530 400,000 13,800 112,380 7.68 7.80 7.67
149 HSL 9.1 7.9 8.5 8.1 -0.4 -4.95% 100,540 10,000 70 8.06 8.48 7.92
150 HT1 16.9 14.7 15.8 15.9 0.1 0.63% 65,940 15.85 15.95 15.75
151 HTI 11.8 10.3 11 10.8 -0.2 -1.82% 24,180 8,790 10.80 11 10.80
152 HTL 19.6 17.1 18.4 17.1 -1.3 -6.81% 70 10 17.10 17.10 17.10
153 HTN 22.4 19.5 20.9 21.1 0.2 0.72% 113,510 21.05 21.10 20.85
154 HTT 1.7 1.5 1.6 1.7 0.1 3.73% 106,810 1.67 1.67 1.64
155 HTV 16.2 14.1 15.2 14.6 -0.6 -3.63% 5,880 20 14.60 14.70 14.60
156 HU1 10.2 8.9 9.6 9.5 -0.1 -0.52% 8,210 9.50 10.20 8.89
157 HU3 9.4 8.2 8.8 8.9 0.1 1.14% 10 8.89 8.89 8.89
158 HUB 17.1 14.9 16 16.3 0.3 1.56% 120 16.25 16.30 16.05
159 HVG 3.1 2.7 2.9 2.9 -0.0 -0.69% 519,860 2.86 2.92 2.85
160 HVH 27.9 24.3 26.1 26.2 0.2 0.58% 342,020 10,170 26.20 26.20 26
161 HVN 45.5 39.6 42.5 42.9 0.4 0.82% 580,300 218,900 223,480 238,910 42.85 43.45 42.70
162 HVX 3.1 2.7 2.9 3.1 0.2 6.90% 10 3.10 3.10 3.10
163 IBC 23.5 20.5 22 22 0 0% 151,220 22 22 21.75
164 IDI 7.7 6.7 7.2 7.2 0 0% 378,130 13,200 7.21 7.30 7.18
165 IJC 11.6 10.1 10.8 10.7 -0.1 -0.93% 199,830 30 10.70 10.90 10.65
166 ILB 19.2 16.7 17.9 17.9 0 0% 11,380 17.90 18.20 17.90
167 IMP 51.7 45.1 48.4 47.9 -0.5 -1.03% 5,330 970 3,720 47.90 48.60 47.90
168 ITA 3.3 2.8 3.0 3.1 0.0 0.33% 1,208,190 4,800 3.05 3.09 3.04
169 ITC 12.9 11.3 12.1 12.1 0 0% 132,540 12.10 12.30 11.50
170 ITD 11.9 10.4 11.2 11.4 0.3 2.24% 8,480 7,300 11.40 11.50 11.15
171 JVC 3.3 2.8 3.0 3.1 0.0 0.33% 162,210 51,830 3.05 3.08 3.04
172 KBC 15.4 13.4 14.4 14.4 0 0% 1,166,120 202,350 14.40 14.55 14.40
173 KDC 20.3 17.7 19 18.9 -0.1 -0.53% 18,000 3,700 3,750 18.90 19 18.90
174 KDH 25.9 22.6 24.3 24.5 0.3 1.03% 346,820 300,000 24.50 24.50 24.20
175 KHP 10.2 8.8 9.5 9.5 0 0% 60 9.50 9.50 9.50
176 KMR 3.2 2.8 3.0 2.9 -0.0 -1.02% 21,280 2.92 2.96 2.91
177 KOS 26.6 19.8 23 22.7 -0.3 -1.30% 54,000 22.90 23 22.50
178 KPF 31.9 27.8 29.9 29.6 -0.3 -0.84% 8,280 29.60 30 29.60
179 KSB 23.6 20.6 22.1 22.1 0 0% 230,710 26,380 22.10 22.50 22.05
180 L10 24.6 21.4 23 23 0 0% 0 23 23 23
181 LAF 8.2 7.2 7.7 7.7 0 0% 2,950 7.70 7.70 7.70
182 LBM 30.5 26.6 28.5 26.7 -1.8 -6.32% 4,840 3,840 26.70 28.50 26.55
183 LCG 10.7 9.3 10.0 9.9 -0.1 -0.80% 367,330 9.90 10 9.81
184 LCM 0 0 0.7 0.7 -0.0 -5.80% 84,540 10 0.65 0.69 0.65
185 LDG 9.3 8.1 8.7 8.7 0.0 0.23% 670,260 10,950 48,000 8.70 8.79 8.59
186 LEC 19.3 16.8 18.1 18.2 0.2 0.83% 700 18.20 18.25 17.05
187 LGC 29.9 26.0 27.9 29.9 2.0 6.99% 20 29.85 29.85 29.85
188 LGL 11.1 9.6 10.4 10.6 0.3 2.42% 538,260 80 10.60 10.80 10.15
189 LHG 20.0 17.4 18.7 18.8 0.2 0.80% 98,750 6,550 6,010 18.80 19.05 18.60
190 LIX 45.5 39.6 42.5 42 -0.5 -1.18% 12,800 8,110 42 42.20 41.40
191 LM8 20.2 17.6 18.9 18.9 0 0% 0 18.90 18.90 18.90
192 LMH 17.3 15.1 16.2 15.8 -0.4 -2.17% 164,300 15.80 16.15 15.75
193 LSS 5.8 5.0 5.4 5.6 0.2 3.33% 478,020 5.58 5.63 5.50
194 MBB 22 19.2 20.6 20.7 0.1 0.24% 1,271,670 20.65 20.80 20.60
195 MCG 2.4 2.1 2.2 2.3 0.1 4.55% 5,380 2.30 2.30 2.05
196 MCP 20.6 18.0 19.3 20.5 1.2 6.23% 5,950 1,800 20.45 20.45 18
197 MDG 12.4 10.8 11.6 12 0.4 3.45% 10 12 12 12
198 MHC 5.2 4.5 4.9 4.8 -0.1 -2.66% 3,140 4.75 4.75 4.60
199 MSH 64.4 56 60.2 60.5 0.3 0.50% 103,970 3,500 20,000 60.50 61.40 60
200 MSN 87.7 76.3 82 82.8 0.8 0.98% 267,320 560,920 576,070 607,080 82.80 83.40 82
201 MWG 94.4 82.2 88.3 88.6 0.3 0.34% 378,510 88.60 89.50 88.40
202 NAF 18.8 16.4 17.6 17.9 0.3 1.70% 184,080 646,205 17.90 18.40 17.50
203 NAV 9.7 8.5 9.1 9.1 0 0% 0 9.10 9.10 9.10
204 NBB 22.4 19.5 20.9 21.3 0.4 1.91% 32,690 21.30 21.35 20.90
205 NCT 72.7 63.3 68 68.6 0.6 0.88% 6,480 10 68.60 68.80 68
206 NKG 6.5 5.7 6.1 6.4 0.3 4.92% 299,810 6.40 6.50 6.17
207 NLG 31.7 27.6 29.6 29.7 0.1 0.17% 858,190 111,960 29.65 29.80 29.50
208 NNC 55.8 48.6 52.2 52.1 -0.1 -0.19% 12,620 1,820 52.10 52.20 52
209 NSC 99.2 86.4 92.8 86.5 -6.3 -6.79% 2,900 840 86.50 90.90 86.50
210 NT2 28.9 25.2 27 27.1 0.1 0.37% 342,450 500 154,040 27.10 27.40 27
211 NTL 25.3 22.0 23.6 23.7 0.1 0.21% 313,980 4,500 23.65 23.90 23.50
212 NVL 60.7 52.9 56.8 57.4 0.6 1.06% 374,040 946,000 18,500 57.40 57.60 56.90
213 NVT 9.2 8 8.6 8.2 -0.4 -5.12% 700 8.16 8.16 8.16
214 OGC 4.4 3.9 4.1 4.1 -0.0 -0.72% 659,630 4.11 4.20 4.09
215 OPC 45 39.2 42.1 44.5 2.4 5.70% 850 44.50 44.50 42.10
216 PAC 39.4 34.3 37.3 37 -0.3 -0.80% 156,440 500 13,360 37 37.50 36.85
217 PAN 30.0 26.1 28 28.8 0.8 2.86% 118,400 4,800 67,450 28.80 28.95 28.10
218 PC1 20.7 18.1 23.3 19.4 -3.9 -16.56% 124,230 89,080 19.40 20 19.40
219 PDN 95.2 82.8 89 89 0 0% 270 89 89 89
220 PDR 26.6 23.2 24.9 25.2 0.3 1.20% 735,630 6,500 25.20 25.20 24.90
221 PET 8.2 7.2 7.7 7.7 0.0 0.13% 76,840 21,000 18,000 7.72 7.85 7.71
222 PGC 15.1 13.2 14.1 14 -0.1 -0.71% 3,320 3,000 14 14 14
223 PGD 40.7 35.4 38 38 0 0% 0 38 38 38
224 PGI 18.5 16.1 17.3 17.5 0.2 1.16% 25,910 25,900 17.45 17.45 17.40
225 PHC 14.2 12.4 13.3 13.4 0.2 1.13% 247,300 13.40 13.45 13.30
226 PHR 59.9 52.1 56 58.6 2.6 4.64% 399,630 970 58.60 58.60 56.20
227 PIT 5.4 4.7 5.0 5.0 0 0% 0 5.03 5.03 5.03
228 PJT 13.6 11.9 12.8 12.5 -0.3 -2.35% 2,130 2,040 12.45 12.90 11.90
229 PLP 12.3 10.7 11.5 11.5 0 0% 9,750 11.50 11.50 11.20
230 PLX 65.2 56.8 61 61.5 0.5 0.82% 207,820 4,070 9,400 61.50 62 61.20
231 PME 51.7 45.1 48.4 48.5 0.1 0.21% 3,830 20 48.50 48.50 48.25
232 PMG 20.6 18.0 19.3 19.4 0.2 0.78% 24,180 70 19.40 19.45 19.30
233 PNC 15.2 13.3 14.3 14.3 0 0% 0 14.25 14.25 14.25
234 PNJ 76.5 66.5 71.5 71.8 0.3 0.42% 258,360 71.80 72.50 71.60
235 POM 7.0 6.1 6.5 6.5 0 0% 340 140 6.50 6.55 6.40
236 POW 16.9 14.7 15.8 15.7 -0.2 -0.95% 1,797,490 515,000 1,198,780 823,240 15.65 15.90 15.65
237 PPC 29.3 25.5 27.4 28.8 1.4 4.93% 1,271,800 25,000 59,760 28.75 29.20 27.55
238 PTB 73 63.6 68.3 68.6 0.3 0.44% 107,050 200 100 68.60 69.50 68.10
239 PTC 7.7 6.7 7.2 7.2 0 0% 0 7.17 7.17 7.17
240 PTL 4.1 3.5 3.8 3.8 0 0% 600 3.80 3.80 3.80
241 PVD 18.9 16.5 17.7 18.2 0.5 2.54% 3,142,410 10,150 18.15 18.40 18.05
242 PVT 17.5 15.3 16.4 16.3 -0.1 -0.31% 124,250 1,000 90,360 16.30 16.45 16.25
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 4.8 -0.1 -1.02% 30,740 4.83 4.95 4.83
245 PXT 1.5 1.3 1.4 1.4 0.0 0.72% 370 10 1.40 1.40 1.40
246 QBS 3.2 2.8 3 3.0 0.0 0.33% 18,980 3.01 3.07 2.99
247 QCG 5.2 4.5 4.9 4.9 0 0% 113,300 4.85 5 4.85
248 RAL 85.6 74.4 80 79.5 -0.5 -0.62% 1,460 920 79.50 79.90 75.60
249 RDP 9.6 8.4 9 9 0 0% 100 9 9 9
250 REE 33.8 29.4 31.6 31.9 0.3 0.79% 226,010 31.85 32.30 31.70
251 RIC 8 7.0 7.5 7.8 0.3 4.28% 400 7.80 7.80 7.50
252 ROS 32.5 28.3 30.4 30.3 -0.2 -0.49% 12,560,070 55,550 22,580 30.25 30.25 29.65
253 S4A 32.5 28.3 30.4 30.4 0 0% 0 30.40 30.40 30.40
254 SAB 292.1 253.9 273 275.5 2.5 0.92% 19,130 23,500 14,510 1,590 275.50 275.50 271.20
255 SAM 8.5 7.4 7.9 8.3 0.4 4.43% 147,170 660,000 8.25 8.25 7.92
256 SAV 10.5 9.2 9.8 9.9 0.0 0.20% 4,270 9.85 9.85 9.85
257 SBA 14.8 12.9 13.8 13.8 0 0% 2,230 13.80 13.90 13.80
258 SBT 18.4 16 17.2 17.2 0 0% 2,109,840 20,000 32,070 561,000 17.20 17.20 16.90
259 SBV 12.7 11.1 11.9 11.9 0 0% 70 11.90 11.90 11.90
260 SC5 32.1 27.9 30 30.1 0.1 0.33% 10 30.10 30.10 30.10
261 SCD 33.2 28.9 31 31 0 0% 0 31 31 31
262 SCR 7.9 6.8 7.4 7.3 -0.1 -0.68% 1,310,860 211,000 7.30 7.35 7.25
263 SCS 171.6 149.2 160.4 160.1 -0.3 -0.19% 5,730 227,900 1,140 160.10 160.50 160.10
264 SFC 24.2 21.1 22.6 22.6 0 0% 0 22.60 22.60 22.60
265 SFG 17.7 15.4 16.5 15.4 -1.2 -6.97% 634,990 15.35 16.70 15.35
266 SFI 29.8 26.0 27.9 27.9 0 0% 50 50 27.85 27.85 27.85
267 SGN 97.9 85.1 91.5 90 -1.5 -1.64% 4,430 3,280 90 90.50 90
268 SGR 19.5 17.0 18.2 18.2 0 0% 2,540 18.20 18.20 18
269 SGT 7.8 6.8 7.3 7.3 0 0% 13,600 5,000 1,650 7.30 7.68 7.30
270 SHA 6.1 5.3 5.7 5.7 0 0% 3,500 5.70 5.70 5.70
271 SHI 9.0 7.9 8.4 8.5 0.0 0.47% 464,400 844,800 8.48 8.53 8.35
272 SHP 24.7 21.5 23.1 23.1 0 0% 20 23.10 23.10 23.10
273 SII 17.0 14.8 15.9 17.0 1.1 6.94% 150 16.95 16.95 14.75
274 SJD 22.3 19.4 20.8 21 0.2 0.96% 94,560 26,000 60,000 21 21 20.60
275 SJF 3.4 2.9 3.1 3.0 -0.1 -3.82% 192,640 3.02 3.15 3
276 SJS 21.9 19.1 20.5 20.2 -0.3 -1.46% 147,070 20.20 20.80 20.10
277 SKG 15.4 13.4 14.4 14.4 0 0% 73,640 10,230 14.35 14.45 14.25
278 SMA 16.1 14.0 15 16.1 1.1 7% 33,620 16.05 16.05 16
279 SMB 34.9 30.4 32.6 32.6 0 0% 0 32.60 32.60 32.60
280 SMC 16.6 14.5 15.5 15.7 0.2 1.29% 1,740 1,710 15.70 15.70 14.45
281 SPM 14.2 12.4 13.3 13.3 0.1 0.38% 10 13.30 13.30 13.30
282 SRC 25.5 22.2 23.8 22.6 -1.3 -5.25% 164,390 22.55 23.85 22.20
283 SRF 14.4 12.6 13.5 13 -0.5 -3.35% 8,080 6,990 13 13.55 12.55
284 SSC 84.8 73.8 79.3 79.3 0 0% 0 79.30 79.30 79.30
285 SSI 26.2 22.8 24.5 24.8 0.4 1.43% 657,740 392,360 69,580 24.80 24.85 24.60
286 ST8 20.1 17.5 18.8 19.2 0.4 2.13% 120 19.20 19.20 18.70
287 STB 12.0 10.5 11.2 11.3 0.1 0.89% 1,284,560 369,580 241,000 11.30 11.40 11.25
288 STG 14.6 12.7 13.6 13.5 -0.1 -0.74% 7,660 7,240 13.50 13.50 12.65
289 STK 24.7 21.5 23.1 23 -0.1 -0.43% 27,840 600 23 23.50 22.70
290 SVC 46.2 40.2 43.2 43.3 0.1 0.23% 350 43.30 44.50 43.30
291 SVI 53.5 46.5 50 50 0 0% 9,500 4,990 50 50 50
292 SVT 7.2 6.2 6.7 6.7 0 0% 0 6.70 6.70 6.70
293 SZC 21.2 18.5 19.8 20.3 0.5 2.53% 161,740 20.30 20.30 19.70
294 SZL 49 42.6 45.8 45.2 -0.6 -1.31% 38,600 40 45.20 46.20 45
295 TAC 28.6 24.9 26.8 26.8 0 0% 2,520 2,510 26.75 26.75 24.90
296 TBC 27.6 24 25.8 25.8 0 0% 0 25.80 25.80 25.80
297 TCB 21.7 18.9 20.3 20.1 -0.2 -0.99% 2,057,320 20.10 20.65 20
298 TCD 16.1 14.0 15 15 0 0% 1,220 633,187 15 15.20 14.05
299 TCH 22.9 20.0 21.4 20.5 -1.0 -4.44% 777,780 1,750 20.45 21.55 20.45
300 TCL 27.1 23.6 25.4 25.4 0.1 0.20% 16,410 2,000 25.40 25.40 25.40
301 TCM 28.4 24.7 26.5 26.4 -0.1 -0.38% 264,390 26,000 800 26.40 26.95 26.40
302 TCO 9.2 8 8.6 8.1 -0.5 -5.81% 30 8.10 8.10 8.10
303 TCR 2.0 1.7 1.8 1.8 0 0% 0 1.83 1.83 1.83
304 TCT 60.9 53.1 57 56.1 -0.9 -1.58% 20 56.10 56.10 54.40
305 TDC 9.0 7.8 8.4 8.4 0 0% 2,710 8.40 8.44 8.40
306 TDG 2.6 2.3 2.4 2.4 0 0% 55,680 2.42 2.45 2.39
307 TDH 13.8 12 12.9 12.9 0 0% 568,280 80,000 12.90 13.15 12.85
308 TDM 33.9 29.5 31.7 31.9 0.2 0.63% 466,570 250 31.90 33 31.90
309 TDW 27.2 23.7 25.4 23.7 -1.8 -6.89% 10 10 23.65 23.65 23.65
310 TEG 7.3 6.4 6.8 6.9 0.1 0.73% 10 6.88 6.88 6.88
311 TGG 3.2 2.8 3.0 3 -0.0 -0.99% 418,560 3 3.10 2.82
312 THG 45.8 39.9 42.8 44.5 1.7 3.97% 41,260 100 44.50 45 42.60
313 THI 37.4 32.6 35.0 34.9 -0.1 -0.29% 10 34.85 34.85 34.85
314 TIP 27.3 23.8 25.5 26.2 0.7 2.75% 51,580 26.20 26.30 25.50
315 TIX 28.9 25.2 27 27 0 0% 0 27 27 27
316 TLD 5.8 5.0 5.4 5.4 -0.0 -0.19% 55,910 5.39 5.48 5.25
317 TLG 61.8 53.8 57.8 58 0.2 0.35% 13,740 13,540 300 58 58.20 57.10
318 TLH 5.3 4.7 5.0 5.0 0 0% 133,690 4.99 5.03 4.96
319 TMP 41.7 36.3 39 39.5 0.5 1.28% 1,010 39.50 39.50 38.60
320 TMS 29.6 25.8 27.7 26.9 -0.9 -3.07% 2,600 26.85 27.70 26.85
321 TMT 8.8 7.6 8.2 8 -0.2 -2.44% 11,710 2,500 8 8.31 8
322 TN1 58.3 50.7 54.5 54.5 0 0% 1,030 54.50 54.50 50.70
323 TNA 13.1 11.4 12.2 12.3 0.1 0.82% 18,920 3,000 12.30 12.30 11.90
324 TNC 14.6 12.7 13.6 14.5 0.9 6.62% 6,000 14.50 14.50 14
325 TNI 13.2 11.5 12.3 12.6 0.3 2.44% 620,410 12.60 12.70 12.30
326 TNT 2.2 1.9 2.0 2 -0.0 -1.48% 12,010 2 2.04 2
327 TPB 25.2 22.0 23.6 23.4 -0.2 -0.64% 301,690 400,000 23.40 23.80 23.10
328 TPC 12.5 10.9 11.7 12.1 0.4 3.42% 10 12.10 12.10 12.10
329 TRA 70 61 65.5 65.6 0.1 0.15% 50 65.60 67.50 65.60
330 TRC 30.7 26.7 28.7 29.8 1.2 4.01% 80,950 65,000 29.80 29.80 28.90
331 TS4 7.2 6.3 6.7 6.7 -0.1 -1.04% 12,390 6.65 6.65 6.50
332 TSC 1.6 1.4 1.5 1.5 0.0 2.68% 80,500 10 1.53 1.58 1.50
333 TTB 24.2 21.1 22.6 22.6 0 0% 422,270 300,000 22.60 22.65 22.55
334 TTE 16.6 14.5 15.5 16.5 1 6.45% 240 16.50 16.50 16
335 TTF 3.4 2.9 3.1 3.2 0.1 1.91% 1,355,920 3.20 3.20 3.10
336 TV2 160.5 139.5 150 149 -1 -0.67% 7,460 149 151 148
337 TVB 18.4 16 17.2 17.4 0.2 1.16% 96,470 17.40 17.60 17.35
338 TVS 13.2 11.5 12.3 12.3 0 0% 10,610 12.30 12.40 12.20
339 TVT 29.3 25.5 37.4 26.5 -10.9 -29.14% 12,940 330 300 26.50 29.30 25.60
340 TYA 12.0 10.5 11.2 11.4 0.2 1.79% 22,890 190 11.40 11.70 11.10
341 UDC 5.2 4.5 4.9 5.2 0.3 5.74% 80 5.16 5.20 4.65
342 UIC 36.9 32.1 34.5 34.5 -0.1 -0.14% 360 360 34.45 34.45 33.20
343 VAF 10.5 9.1 9.8 9.6 -0.2 -1.84% 50 9.62 10.45 9.62
344 VCB 75.2 65.4 70.3 69.8 -0.5 -0.71% 767,310 652,160 930,540 1,099,150 69.80 70.70 69.40
345 VCF 192.6 167.4 180 184 4 2.22% 740 600 184 184 177.90
346 VCI 35.2 30.6 32.9 32.9 0 0% 79,960 200,000 100,300 3,000 32.90 33.20 32.50
347 VDP 35.7 31.1 33.4 33.4 0 0% 2,240 40 1,000 33.40 33.70 33.30
348 VDS 8.0 6.9 7.4 7.4 -0.0 -0.40% 46,610 626,269 7.40 7.43 7.39
349 VFG 43.1 37.5 40.3 40.3 0 0% 0 40.30 40.30 40.30
350 VGC 21.6 18.8 20.2 20.2 0 0% 290,130 144,900 50,000 20.20 20.40 20.20
351 VHC 90.9 79.1 85 86.5 1.5 1.76% 129,760 20,000 27,900 86.50 86.80 85.30
352 VHM 83.4 72.6 78 78.1 0.1 0.13% 729,570 1,253,000 1,657,720 1,828,750 78.10 78.30 77.80
353 VIC 121.9 106.1 114 115.9 1.9 1.67% 135,220 101,320 15,420 115.90 115.90 114.50
354 VID 5.4 4.7 5.1 5.2 0.1 2.16% 1,140 5.20 5.20 4.91
355 VIP 6.0 5.3 5.7 5.6 -0.1 -0.88% 28,210 5.60 5.71 5.60
356 VIS 27.0 23.5 25.2 25.2 0 0% 0 25.20 25.20 25.20
357 VJC 126.2 109.8 118 119.5 1.5 1.27% 474,540 52,390 8,530 119.50 119.80 118.30
358 VMD 22.4 19.5 20.9 20.9 0 0% 0 20.90 20.90 20.90
359 VND 16.5 14.4 15.5 15.4 -0.1 -0.32% 126,060 5,000 12,000 15.40 15.45 15.10
360 VNE 4.5 3.9 4.2 4.2 0.0 0.96% 93,080 8,110 4.21 4.22 4.17
361 VNG 22.3 19.4 20.8 20.6 -0.2 -0.96% 194,950 300,000 20.60 20.85 20.60
362 VNL 16.5 14.4 15.5 15.5 0 0% 0 15.45 15.45 15.45
363 VNM 131.6 114.4 123 123.4 0.4 0.33% 929,690 82,250 650,990 770,170 123.40 123.70 123
364 VNS 14.9 13.0 13.9 13.8 -0.2 -1.08% 340 13.75 13.75 13.40
365 VOS 1.7 1.5 1.6 1.5 -0.1 -3.14% 26,030 1.54 1.59 1.54
366 VPB 19.7 17.2 18.5 18.6 0.1 0.54% 1,292,370 2,200,000 18.55 18.65 18.20
367 VPD 17.4 15.2 16.3 16.5 0.2 1.23% 1,750 16.50 16.50 15.70
368 VPG 22.5 19.6 21 21.3 0.3 1.43% 53,930 21.30 21.70 20.90
369 VPH 7.1 6.2 6.6 6.7 0.1 0.90% 70,090 6.69 6.80 6.66
370 VPI 44.4 38.6 41.5 41.6 0.1 0.12% 231,500 41.55 41.90 41.40
371 VPK 3.7 3.3 3.5 3.3 -0.2 -5.71% 10 3.30 3.30 3.30
372 VPS 11 9.6 10.3 10.6 0.3 2.91% 10 10.60 10.60 10.60
373 VRC 17.2 15 16.1 16.2 0.1 0.62% 76,560 5,900 16.20 16.20 15.90
374 VRE 35.8 31.2 33.5 34 0.5 1.49% 655,520 7,439,805 232,090 161,660 34 34 33.70
375 VSC 33.5 29.2 31.3 31.3 0 0% 91,400 28,000 50,000 60,000 31.30 31.60 31.30
376 VSH 20.5 17.9 19.2 19 -0.2 -1.04% 19,330 3,800 19 19.30 19
377 VSI 30.3 26.4 28.4 30.3 2.0 6.88% 10 30.30 30.30 30.30
378 VTB 15.5 13.5 14.5 14.6 0.1 0.69% 2,050 20 14.60 14.60 13.50
379 VTO 8.3 7.3 7.8 7.5 -0.3 -3.47% 2,030 10 7.52 7.80 7.52
380 YBM 10.5 9.1 9.8 10.5 0.7 6.63% 325,270 10.45 10.45 9.70
381 YEG 93 81 87 87.8 0.8 0.92% 95,580 100 72,230 87.80 89.50 87.80


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