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 18.2 15.9 17.1 17.0 -0.1 -0.59% 977,320 690 300 17.05 17.30 16.95
2 AAM 12.7 11.1 11.9 11.9 0 0% 910 11.20 11.85 11.20
3 ABT 40.6 35.3 38.0 37 -1.0 -2.50% 30 37 37 37
4 ACC 21.6 18.8 20.2 19.2 -1.0 -4.71% 50 19.20 19.20 19.20
5 ACL 36.7 31.9 34.3 34.8 0.5 1.46% 10,310 34.80 34.80 33.90
6 ADS 12.7 11.1 11.9 11.7 -0.2 -1.68% 5,940 500 11.50 11.70 11.40
7 AGF 3.4 2.9 3.1 3.3 0.2 4.78% 1,640 3.15 3.30 3.13
8 AGM 10.1 8.8 9.4 9.3 -0.2 -1.60% 380 8.80 9.40 8.80
9 AGR 4.7 4.1 4.4 4.7 0.3 6.82% 898,980 763,020 10 1,100 4.40 4.70 4.37
10 AMD 1.7 1.5 1.6 1.6 0 0% 436,650 144,000 140 3,300 1.60 1.63 1.60
11 ANV 26.2 22.8 24.5 24.9 0.4 1.63% 334,420 67,230 34,870 24.60 25 24.50
12 APC 24.6 21.4 23 22.8 -0.2 -0.87% 21,000 30 23.45 23.50 22.80
13 APG 9.8 8.6 9.2 9.1 -0.1 -1.52% 502,950 9.12 9.19 8.95
14 ASM 6.6 5.8 6.2 6.2 -0.0 -0.16% 1,756,370 24,900 6.20 6.21 6.17
15 ASP 8.0 7.0 7.5 7.8 0.3 4.14% 183,830 7.90 8.01 7.80
16 AST 70.1 61.1 65.6 66.2 0.6 0.91% 57,840 20 65.80 66.20 65.50
17 ATG 1.2 1.1 1.2 1.2 0 0% 78,530 140 1.15 1.15 1.10
18 BBC 70.9 61.7 66.3 64 -2.3 -3.47% 220 200 66.30 66.30 64
19 BCE 7.2 6.3 6.8 6.7 -0.1 -0.89% 67,310 1,700 6.66 6.69 6.50
20 BCG 7.0 6.1 6.5 6.5 -0.0 -0.46% 522,340 5,817,960 6.40 6.56 6.40
21 BFC 16.9 14.7 15.8 15.8 0 0% 35,520 22,800 16.10 16.10 15.75
22 BHN 100.5 87.5 94 93.5 -0.5 -0.53% 1,520 94 95.70 93.50
23 BIC 25.7 22.4 24 23.9 -0.1 -0.42% 2,220 1,850 23.35 23.90 23
24 BID 38.5 33.5 36 36.7 0.7 1.94% 1,132,960 109,030 43,740 36.50 37 36.30
25 BMC 19.3 16.8 18 18.2 0.2 1.11% 18,250 720 1,990 18.50 18.50 17.70
26 BMI 28.9 25.2 27 27.1 0.1 0.37% 132,050 31,060 27.20 27.50 26.90
27 BMP 55.3 48.1 51.7 51 -0.7 -1.35% 84,420 720 52.40 52.40 50.90
28 BRC 11.8 10.3 11 11 0 0% 0 11 11 11
29 BSI 7.8 6.8 7.3 7.3 0 0% 8,430 6,400 1,080 7.20 7.30 7.20
30 BTP 13.1 11.4 12.2 12.3 0.1 0.82% 35,790 12.30 12.30 12.10
31 BTT 36.5 31.8 34.1 34.1 0 0% 0 34.10 34.10 34.10
32 BVH 82.4 71.8 77.1 77.7 0.6 0.78% 42,400 9,630 17,110 77.90 77.90 76.80
33 BWE 28.6 24.9 26.8 27.2 0.5 1.68% 342,420 87,410 26.90 27.30 26.75
34 C32 26.1 22.7 24.4 24.1 -0.3 -1.03% 13,790 100 590 24.85 25 24.05
35 C47 13.4 11.7 12.5 12.5 0 0% 3,950 12.50 13 12.50
36 CAV 56.7 49.3 53 53 0 0% 6,880 720 50.50 53 49.50
37 CCI 14.3 12.5 13.4 14.3 0.9 6.72% 1,170 14.30 14.30 14.30
38 CCL 8.4 7.3 7.9 7.9 0.0 0.25% 650,550 6,000 8 8.25 7.90
39 CDC 17.1 14.9 16 16 0 0% 0 16 16 16
40 CEE 17.1 14.9 16.0 15.3 -0.7 -4.08% 1,560 15.30 15.30 15.30
41 CHP 21.4 18.6 20 20.3 0.3 1.25% 7,010 20 20.50 20
42 CIG 2.2 2.0 2.1 2.2 0.1 6.70% 840 2.23 2.23 2.18
43 CII 22.5 19.6 21 20.9 -0.2 -0.71% 207,460 1,520 21 21.20 20.85
44 CLC 35.8 31.2 33.5 33.6 0.1 0.30% 170 30 32.60 33.60 31.65
45 CLG 2.2 1.9 2.0 2 -0.0 -1.48% 2,620 2.03 2.04 1.95
46 CLL 28.6 24.9 26.7 26.7 0 0% 300 25 26.70 25
47 CLW 23 20 21.5 23 1.5 6.98% 3,680 1,000 23 23 21.60
48 CMG 44.7 38.9 41.8 40.9 -0.9 -2.15% 63,920 7,790 42 42 40.10
49 CMV 11.5 10 10.8 10.8 0 0% 0 10.75 10.75 10.75
50 CMX 31 27 29 29.3 0.3 1.03% 23,940 29.90 29.90 28
51 CNG 24.6 21.4 23 23 0 0% 6,480 1,840 22.80 23 22.30
52 COM 57.7 50.3 54 54 0 0% 0 54 54 54
53 CRC 20.2 17.6 18.9 18 -0.9 -4.76% 223,070 5,500 18.90 18.90 17.70
54 CRE 26.8 23.3 25 24.9 -0.1 -0.40% 208,750 500 25 25.10 24.75
55 CSM 15.8 13.8 14.8 14.6 -0.2 -1.02% 28,510 14.65 14.95 14.55
56 CSV 27.4 23.9 25.7 25.9 0.3 0.97% 98,390 13,420 2,100 25.65 26.10 25.60
57 CTD 109.1 94.9 102 103 1 0.98% 27,580 490 102.40 103 101.70
58 CTF 21.4 18.6 20 20.6 0.6 2.75% 170,530 198,000 100 20.20 21.40 20.20
59 CTG 21.9 19.1 20.5 20.5 0 0% 1,255,700 26,850 550 20.60 20.80 20.50
60 CTI 25.4 22.1 23.7 24 0.3 1.27% 493,860 25,000 23.70 24 23.20
61 CTS 9.8 8.6 9.2 9.0 -0.2 -2.28% 199,280 10,000 15,000 9 9.16 8.92
62 CVT 22.6 19.7 21.1 21.1 0 0% 257,940 20 1,500 21.10 21.30 20.85
63 D2D 93.7 81.5 87.6 86.5 -1.1 -1.26% 176,780 530 87 87.90 85.50
64 DAG 7.6 6.6 7.1 7.1 -0.0 -0.28% 114,510 7.12 7.12 7
65 DAH 14.9 13.0 13.9 14.9 1.0 6.83% 1,493,330 6,000 14.15 14.85 13.90
66 DAT 19.3 16.8 18 18 0 0% 0 18 18 18
67 DBC 24.7 21.5 23.1 23 -0.1 -0.43% 26,380 22.65 23.10 22.65
68 DBD 46.2 40.2 43.2 43.3 0.2 0.35% 36,290 43 43.40 43
69 DCL 18.4 16 17.2 17.2 -0.1 -0.29% 15,500 1,000 17.20 17.20 17.15
70 DCM 8.7 7.6 8.1 8.1 -0.0 -0.25% 104,810 8.13 8.14 8.12
71 DGW 24.8 21.6 23.2 23.3 0.2 0.65% 542,510 13,250 500 23.20 23.30 22.95
72 DHA 37.3 32.5 34.9 34.8 -0.1 -0.14% 7,010 50 34.85 35 34.45
73 DHC 34.2 29.8 32 32 0 0% 134,330 3,000 30 32 30
74 DHG 100.5 87.5 94 95.5 1.5 1.60% 19,310 10,120 2,560 93.60 95.50 93.60
75 DHM 4.6 4.0 4.3 4.5 0.2 3.70% 10 4.49 4.49 4.49
76 DIC 3.1 2.7 2.9 2.9 0.0 1.39% 13,780 2.88 2.92 2.88
77 DIG 13.4 11.7 12.6 12.6 0.1 0.40% 371,940 10 12,000 12.40 12.60 12.40
78 DLG 1.6 1.4 1.5 1.5 0 0% 1,240,590 76,170 1.54 1.55 1.51
79 DMC 88.8 77.2 83 83 0 0% 280 83 85 80.50
80 DPG 51.4 44.8 48.1 49.1 1 2.08% 287,270 48.10 49.45 48.10
81 DPM 14.8 12.9 13.8 13.8 -0.1 -0.36% 316,080 178,700 151,020 221,780 14 14.10 13.75
82 DPR 44.3 38.6 41.4 41.3 -0.1 -0.24% 37,500 30 42.40 42.40 40.85
83 DQC 19.7 17.2 18.4 18.2 -0.2 -1.09% 9,240 18.15 18.30 18.05
84 DRC 23.1 20.1 21.6 21.5 -0.1 -0.46% 321,340 100,000 21.60 22.15 21.50
85 DRH 7.3 6.3 6.8 6.8 0.0 0.29% 179,750 6.78 6.98 6.78
86 DRL 57.2 49.8 53.5 53.5 0 0% 0 53.50 53.50 53.50
87 DSN 62 54 58 58 0 0% 450 58 58 57.70
88 DTA 6.4 5.6 6 6 0 0% 0 6 6 6
89 DTL 27.5 24.0 25.7 25.5 -0.2 -0.78% 20 25.55 25.55 25.50
90 DTT 13.5 11.8 12.7 12.7 0 0% 0 12.65 12.65 12.65
91 DVP 48.2 41.9 45 44.7 -0.3 -0.67% 48,270 2,450 45 45 43.50
92 DXG 15.1 13.2 14.1 14.2 0.1 0.71% 1,108,380 186,050 201,000 14.05 14.40 14
93 DXV 3.0 2.6 2.8 2.7 -0.1 -2.88% 130 2.60 2.95 2.60
94 E1VFVN30 15.9 13.8 14.9 14.9 -0.0 -0.07% 818,580 200,000 455,060 282,300 14.90 14.90 14.83
95 EIB 18.7 16.3 17.5 17.4 -0.1 -0.29% 32,770 1,578,300 380 17.65 17.65 17.20
96 ELC 7.0 6.1 6.5 6.5 0 0% 1,020 6.50 6.50 6.30
97 EMC 13.1 11.4 12.2 12.2 0 0% 0 12.20 12.20 12.20
98 EVE 12.5 10.9 11.7 11.4 -0.3 -2.15% 67,700 40,000 62,500 11.65 11.80 11.40
99 EVG 2.9 2.5 2.7 2.7 0 0% 284,370 2.70 2.70 2.67
100 FCM 7.5 6.5 7 7.1 0.1 2% 13,260 6.75 7.14 6.75
101 FCN 13.9 12.1 13 12.9 -0.2 -1.15% 213,350 13.10 13.10 12.85
102 FDC 13.9 12.1 13 13 0 0% 1,780 13 13 13
103 FIR 44.7 38.9 41.8 41.8 0 0% 47,480 41.60 41.80 41.60
104 FIT 3.6 3.1 3.3 3.3 -0.0 -1.20% 49,090 610 3.34 3.35 3.25
105 FLC 4.2 3.6 3.9 3.9 -0.0 -0.26% 2,773,670 35,000 40,190 3.90 3.94 3.87
106 FMC 32.3 28.1 30.2 30.1 -0.1 -0.33% 150,530 3,550 30.10 30.20 29.75
107 FPT 55.6 48.4 52 52.4 0.4 0.77% 2,849,780 40,000 3,300 52 52.70 51.20
108 FRT 53 46.2 49.6 50.0 0.4 0.71% 36,850 4,050 150 49.60 50.50 49.60
109 FTM 21.9 19.1 20.5 19.1 -1.4 -6.83% 440 19.10 19.10 19.10
110 FTS 14 12.2 13.1 13.0 -0.2 -1.15% 32,120 13.10 13.10 12.80
111 FUCTVGF1 12.7 11.1 11.9 11.9 0 0% 0 11.90 11.90 11.90
112 FUCTVGF2 11.0 9.5 10.3 10.3 0 0% 0 10.25 10.25 10.25
113 FUCVREIT 7.1 6.1 6.6 6.2 -0.5 -6.82% 10 6.15 6.15 6.15
114 FUESSV50 13.8 12.0 12.9 12.9 0 0% 135,050 12.88 12.89 12.86
115 GAB 17.2 15 16.1 16.2 0.1 0.62% 144,100 100 16.20 17.10 16.10
116 GAS 107.9 93.9 100.9 101.8 0.9 0.89% 177,900 7,450 33,680 102 102.50 101
117 GDT 41.1 35.8 38.4 38.4 0 0% 6,100 5,300 380 38 38.70 38
118 GEG 32.4 24 28.2 28.2 0 0% 869,660 28.20 28.50 28
119 GEX 21.6 18.8 20.2 20.2 0 0% 487,940 200,000 54,490 20.55 20.55 20.05
120 GIL 25.1 21.9 23.5 23.5 -0.1 -0.21% 6,950 23.50 23.50 23.20
121 GMC 30.2 26.3 28.3 28.5 0.3 0.88% 3,700 560 28.35 28.50 28
122 GMD 30.5 26.6 28.5 28.5 0 0% 828,250 2,419,090 28.50 28.80 28
123 GSP 15.3 13.3 14.3 14 -0.3 -2.10% 1,430 380 1,060 14.60 14.60 13.85
124 GTA 12.9 11.3 12.1 12.8 0.7 5.79% 570 12.80 12.80 12.80
125 GTN 20.8 18.1 19.4 19.5 0.1 0.52% 162,270 10 1,890 19.50 19.65 19.10
126 HAG 5.2 4.6 4.9 4.8 -0.1 -2.24% 3,570,430 743,000 4.91 4.95 4.70
127 HAH 16.2 14.1 15.1 14.9 -0.2 -1.32% 117,930 15.10 15.15 14.80
128 HAI 1.8 1.6 1.7 1.7 0 0% 489,010 113,000 1,500 1.70 1.70 1.66
129 HAP 3.6 3.2 3.4 3.4 0 0% 4,170 3.39 3.42 3.39
130 HAR 3.8 3.3 3.5 3.8 0.2 6.52% 293,090 3.53 3.77 3.53
131 HAS 8.6 7.4 8 8 0 0% 500 8 8 8
132 HAX 22.4 19.5 20.9 20.6 -0.3 -1.44% 64,400 830 20.90 21 20.40
133 HBC 14.6 12.7 13.6 13.5 -0.1 -0.74% 888,290 300 13.70 13.70 13.50
134 HCD 3.9 3.4 3.6 3.6 0 0% 302,480 3.63 3.69 3.62
135 HCM 22.4 19.5 20.9 21.3 0.4 1.67% 1,455,370 179,000 176,740 21.50 21.70 21.15
136 HDB 28.2 24.6 26.4 26.4 -0.1 -0.19% 623,530 200,000 131,500 18,750 26.40 26.50 26.20
137 HDC 20.6 18.0 19.3 20.6 1.3 6.75% 1,433,000 2,000 100,000 19.35 20.55 19.35
138 HDG 38.7 33.7 36.2 36.4 0.2 0.41% 504,010 6,700 20,000 36 36.55 35.95
139 HHS 3.3 2.8 3.0 3.0 0 0% 141,490 1,730 3.04 3.05 3
140 HID 2.1 1.9 2 2.0 -0.0 -2% 62,110 2 2 1.95
141 HII 11.8 10.3 11.1 11.1 0.1 0.45% 102,080 11.05 11.10 11.05
142 HMC 16.1 14.0 15 14.9 -0.1 -0.67% 1,100 14.85 14.90 14
143 HNG 19.7 17.2 18.5 18 -0.5 -2.44% 3,494,210 190,000 10 69,350 18.40 18.40 17.20
144 HOT 45.8 39.9 42.8 42.8 0 0% 0 42.80 42.80 42.80
145 HPG 24.7 21.5 23.1 23.1 0 0% 2,540,900 32,370 419,030 23 23.30 22.95
146 HPX 28.4 24.7 26.5 26.4 -0.1 -0.38% 396,910 1,036,800 26.50 26.50 26.30
147 HQC 1.5 1.3 1.4 1.4 0 0% 684,290 1.36 1.36 1.35
148 HRC 55.6 48.4 52 52 0 0% 150 100 52 52 52
149 HSG 7.1 6.2 6.6 6.6 -0.0 -0.60% 1,639,600 3,600 1,120 6.64 6.70 6.58
150 HSL 9.5 8.3 8.9 8.9 -0.1 -0.56% 115,080 8.65 8.90 8.40
151 HT1 16.2 14.1 15.1 15.1 0 0% 77,580 1,000 15.05 15.10 14.95
152 HTI 12.8 11.2 12 11.8 -0.2 -1.67% 7,130 11.90 11.95 11.80
153 HTL 22.4 19.5 20.9 19.5 -1.4 -6.70% 9,830 1,000 19.50 20.90 19.45
154 HTN 20.8 18.1 19.4 19.6 0.2 0.77% 91,150 42,020 19.40 19.60 19.35
155 HTT 1.6 1.4 1.5 1.5 -0.0 -1.31% 25,020 1.50 1.53 1.50
156 HTV 15.5 13.5 14.5 14.9 0.4 2.76% 10 10 14.90 14.90 14.90
157 HU1 8.0 6.9 7.4 8.0 0.5 7% 160 6.92 7.95 6.92
158 HU3 10.0 8.7 9.3 9.3 0 0% 0 9.30 9.30 9.30
159 HUB 22.5 19.6 21.1 22.0 0.9 4.28% 36,890 21.45 22.30 21
160 HVG 2.7 2.4 2.5 2.5 -0.0 -0.39% 93,000 2.54 2.59 2.53
161 HVH 29.6 25.8 27.7 28 0.3 1.08% 358,020 27.75 28.15 27.70
162 HVN 41.6 36.2 38.9 39.1 0.2 0.39% 145,610 33,730 31,400 39.20 39.20 38.95
163 HVX 3.4 2.9 3.2 3.2 0 0% 0 3.16 3.16 3.16
164 IBC 22.5 19.6 21 21.1 0.1 0.48% 131,470 100,000 21 21.20 21
165 IDI 6.7 5.8 6.3 6.3 -0.0 -0.16% 271,310 109,000 19,900 39,870 6.27 6.28 6.24
166 IJC 15.5 13.5 14.5 15.5 1 6.92% 1,739,420 1,500 1,200 14.45 15.45 14.25
167 ILB 21.8 19 20.4 20.5 0.1 0.49% 29,220 20.20 20.70 20.20
168 IMP 51.2 44.6 47.9 47.9 0 0% 3,390 1,000 1,670 47.50 47.90 47.50
169 ITA 3.6 3.2 3.4 3.3 -0.1 -2.94% 3,010,470 100 50,280 3.43 3.44 3.30
170 ITC 16.4 14.3 15.3 16 0.7 4.58% 176,020 16.20 16.35 15.60
171 ITD 12.6 11 11.8 11.6 -0.2 -1.69% 4,020 11.90 11.90 11.60
172 JVC 2.8 2.4 2.6 2.6 0.0 0.39% 48,310 2.56 2.60 2.56
173 KBC 16.5 14.4 15.4 15.7 0.3 1.62% 1,871,550 323,420 15.45 15.70 15.40
174 KDC 20.2 17.6 18.9 19 0.2 0.80% 115,070 27,710 440 28,260 19.15 19.45 18.80
175 KDH 25.7 22.4 24 24 0 0% 127,450 53,340 24 24.20 23.70
176 KHP 10.5 9.1 9.8 9.8 -0.0 -0.41% 1,060 10 9.50 9.76 9.45
177 KMR 3 2.6 2.8 2.8 -0.1 -1.78% 60,060 2.75 2.76 2.73
178 KOS 28.4 24.7 26.6 26.4 -0.2 -0.75% 124,940 26.55 26.55 26.35
179 KPF 31.9 27.8 29.8 29.0 -0.9 -2.85% 770 29.45 29.45 28
180 KSB 25.6 22.3 23.9 23.9 0 0% 273,050 4,600 24.35 24.35 23.80
181 L10 18.9 16.5 17.7 17.7 0 0% 0 17.70 17.70 17.70
182 LAF 8.0 7.0 7.5 7.5 0 0% 190 190 7.50 7.50 7.50
183 LBM 30.4 26.5 28.4 27.5 -0.9 -3.17% 70 50 28.60 28.95 27.50
184 LCG 10.0 8.7 9.3 9.3 -0.0 -0.11% 333,500 9.30 9.40 9.21
185 LCM 0 0 0.7 0.7 0 0% 29,890 0.69 0.70 0.65
186 LDG 8.7 7.6 8.2 8.2 0.1 0.61% 759,440 1,000 8.21 8.27 8.15
187 LEC 18.6 16.2 17.4 17.4 0 0% 1,090 16.50 17.40 16.50
188 LGC 47.6 41.4 44.5 44.4 -0.1 -0.11% 20 41.35 44.40 41.35
189 LGL 10.5 9.1 9.8 9.5 -0.3 -3.06% 23,500 9.70 9.70 9.50
190 LHG 19.3 16.8 18 18.9 0.9 5% 201,010 10,000 18.30 18.90 18.05
191 LIX 44.1 38.4 41.2 41.2 -0.1 -0.12% 760 60 450 41.15 41.15 40.55
192 LM8 27.8 24.2 26 26 0 0% 0 26 26 26
193 LMH 19.1 16.7 17.9 17.2 -0.7 -3.92% 433,130 17.70 17.85 17.15
194 LSS 5.6 4.8 5.2 5.3 0.1 1.35% 2,490 5 5.35 5
195 MBB 24.0 20.9 22.4 22.1 -0.4 -1.56% 2,745,720 45,800 22.45 22.60 22.05
196 MCG 1.9 1.7 1.8 1.8 0 0% 2,010 1.82 1.82 1.81
197 MCP 20.0 17.4 18.7 18.9 0.3 1.34% 1,040 18.20 18.90 18.20
198 MDG 12.3 10.7 11.5 12 0.5 4.35% 10 12 12 12
199 MHC 4.4 3.9 4.2 4.2 0 0% 420 4.20 4.20 4.01
200 MSH 65.2 56.8 61 60.8 -0.2 -0.33% 62,440 61.10 62.20 60.80
201 MSN 82.3 71.7 77 77.1 0.1 0.13% 291,070 147,180 59,910 77 77.50 76.80
202 MWG 125.5 109.1 117.3 117.9 0.6 0.51% 1,147,930 117.80 118.80 115.30
203 NAF 20.9 18.2 19.5 19.4 -0.1 -0.51% 71,040 19.20 19.50 19.10
204 NAV 9.1 7.9 8.5 8.5 0 0% 0 8.50 8.50 8.50
205 NBB 22.5 19.6 21 20.6 -0.5 -2.14% 158,900 21.30 21.30 20.50
206 NCT 77 67 72 72.5 0.5 0.69% 1,410 72.40 72.50 72.40
207 NKG 6.8 5.9 6.4 6.3 -0.1 -1.42% 424,850 200 6.36 6.45 6.26
208 NLG 33.0 28.7 30.8 31.3 0.5 1.46% 994,100 200,000 30.75 31.30 30.70
209 NNC 56 48.8 52.4 52.4 0 0% 4,120 1,210 2,130 54.40 54.40 52.30
210 NSC 92.4 80.4 86.4 86.4 0 0% 230 100 87.40 87.40 86.40
211 NT2 26.4 23.0 24.7 24.7 0 0% 101,360 9,200 86,180 24.85 24.85 24.60
212 NTL 28.1 24.5 26.3 26.4 0.1 0.38% 269,520 14,000 1,600 26.20 26.55 26.20
213 NVL 66.1 57.5 61.8 62.1 0.3 0.49% 403,730 800,000 19,800 59,510 61.60 62.30 61.60
214 NVT 9.6 8.4 9 9 0 0% 520 9 9 9
215 OGC 4.4 3.8 4.1 4.1 0.0 0.24% 1,070,390 1,950,000 14,520 4.06 4.19 4.06
216 OPC 52.1 45.3 48.7 49 0.3 0.62% 4,190 500 49 49 49
217 PAC 32.3 28.1 30.2 30 -0.2 -0.66% 2,990 30 30.10 29.80
218 PAN 31.4 27.3 29.3 29.4 0.1 0.34% 11,440 29.10 29.50 29.10
219 PC1 18.7 16.3 17.5 17.6 0.2 0.86% 212,520 27,000 17.90 18.10 17.45
220 PDN 80.7 70.3 75.5 75.5 0 0% 220 73.80 75.50 73.80
221 PDR 27.9 24.3 26.1 26.4 0.4 1.34% 846,030 26 26.40 25.80
222 PET 8 7.0 7.5 7.5 0.0 0.27% 62,400 1,100 38,880 7.48 7.60 7.47
223 PGC 15.6 13.6 14.6 14.6 0 0% 2,050 14.50 14.55 14.50
224 PGD 35.1 30.6 32.8 32.4 -0.4 -1.22% 2,480 30.85 32.40 30.70
225 PGI 18.6 16.2 17.4 16.2 -1.2 -6.90% 1,360 16.30 16.30 16.20
226 PHC 13.3 11.6 12.5 12.4 -0.1 -0.40% 113,620 3,100 12.40 12.50 12.35
227 PHR 76.6 66.6 71.6 71.8 0.2 0.28% 176,390 1,150 72 72.40 71.50
228 PIT 5.6 4.8 5.2 5.2 0 0% 0 5.19 5.19 5.19
229 PJT 14.0 12.2 13.1 13.1 0 0% 0 13.05 13.05 13.05
230 PLP 10.3 9.0 9.7 9.6 -0.1 -0.52% 16,980 9.11 9.90 9.11
231 PLX 66.7 58.1 62.4 62.6 0.2 0.32% 150,370 17,330 62.40 63 62.40
232 PME 61.5 53.5 57.5 57.5 0 0% 10,860 56.20 57.50 56.20
233 PMG 20.5 17.9 19.2 19.2 0 0% 27,130 19.20 19.20 19.15
234 PNC 15.8 13.8 14.8 14.8 0 0% 0 14.80 14.80 14.80
235 PNJ 92 80 86 84.9 -1.1 -1.28% 974,960 56,000 86.10 86.90 84
236 POM 6.6 5.8 6.2 6.2 0 0% 50 6.20 6.20 6.05
237 POW 13.8 12 12.9 13.0 0.1 0.39% 937,260 200,000 102,000 126,360 13.15 13.15 12.80
238 PPC 26.9 23.4 25.1 25.5 0.4 1.39% 362,180 99,920 62,080 25 25.60 25
239 PTB 76.3 66.5 71.4 70.5 -0.9 -1.26% 78,210 4,000 2,500 71.50 72 70.20
240 PTC 6.6 5.8 6.2 5.9 -0.3 -4.84% 1,590 5.90 5.90 5.90
241 PTL 3.6 3.2 3.4 3.5 0.1 2.64% 2,980 3.41 3.50 3.41
242 PVD 17.2 15.0 16.1 16 -0.1 -0.31% 1,111,730 321,591 5,000 610 16.25 16.30 16
243 PVT 18.7 16.3 17.5 18.4 0.9 5.14% 1,284,140 150,000 51,360 17.60 18.40 17.40
244 PXI 2.5 2.1 2.3 2.3 -0.0 -0.43% 40 2.29 2.29 2.29
245 PXS 6.5 5.6 6.1 6.2 0.1 2.15% 147,160 6.10 6.19 5.97
246 PXT 1.4 1.2 1.3 1.4 0.1 3.85% 1,000 1.25 1.35 1.25
247 QBS 3.2 2.8 3 2.9 -0.1 -2.67% 20,560 3 3 2.91
248 QCG 5.3 4.6 5.0 4.8 -0.2 -4.22% 206,720 5,870 4.98 4.98 4.75
249 RAL 90.7 78.9 84.8 84.9 0.1 0.12% 1,250 84 84.90 83
250 RDP 9.6 8.4 9 9 0 0% 20 9 9 9
251 REE 40.2 35.0 37.6 37.5 -0.1 -0.13% 1,346,680 37.55 37.70 36.75
252 RIC 4.8 4.2 4.5 4.8 0.3 6.89% 140 4.81 4.81 4.81
253 ROS 28 24.4 26.2 25.7 -0.5 -1.91% 12,600,670 6,400,000 500 26,360 25.80 26.10 25.50
254 S4A 29.3 25.5 27.4 28 0.6 2.19% 390 28 28 28
255 SAB 295.3 256.7 276 276.5 0.5 0.18% 5,550 880 3,770 279.20 279.20 275.50
256 SAM 8.4 7.3 7.8 7.8 0 0% 44,170 7.83 8 7.83
257 SAV 10.4 9.0 9.7 9.6 -0.1 -1.03% 10,780 9.60 9.70 9.35
258 SBA 15.1 13.2 14.1 14.2 0.1 0.35% 8,490 14.25 14.25 14.15
259 SBT 17.1 14.9 16 16.1 0.1 0.63% 1,312,170 24,790 16 16.10 15.80
260 SBV 9.0 7.8 8.4 8.5 0.1 1.55% 2,320 8.37 8.50 8.30
261 SC5 31.5 27.4 29.4 27.4 -2 -6.80% 1,780 27.40 27.40 27.40
262 SCD 37.7 32.8 35.3 36 0.8 2.13% 1,300 35 36 35
263 SCR 7.2 6.2 6.7 6.7 -0.0 -0.30% 2,864,880 10,600,000 8,000 6.63 6.70 6.60
264 SCS 168.5 146.5 157.5 157.5 0 0% 10,800 7,490 157 157.50 157
265 SFC 24.4 21.3 22.8 22.8 0 0% 0 22.80 22.80 22.80
266 SFG 9.7 8.5 9.1 9.0 -0.1 -1.21% 50,880 9 9.05 8.80
267 SFI 26.1 22.7 24.4 22.9 -1.5 -6.15% 1,690 130 22.90 22.90 22.90
268 SGN 96.1 83.7 89.9 90 0.1 0.11% 340 100,000 90 90 89.70
269 SGR 19.8 17.3 18.5 18.5 0 0% 0 18.50 18.50 18.50
270 SGT 6.9 6 6.5 6.5 0 0% 4,040 4,000 6.49 6.49 6.45
271 SHA 5.8 5.1 5.5 5.4 -0.1 -0.92% 58,080 5.32 5.40 5.30
272 SHI 9.3 8.1 8.7 8.8 0.1 0.69% 435,750 1,460,000 8.78 8.78 8.46
273 SHP 24.8 21.6 23.2 23 -0.2 -0.86% 200 23 23 23
274 SII 18.8 16.4 17.6 17.8 0.2 1.14% 1,750 16.40 18.80 16.40
275 SJD 21.4 18.6 20 20.0 -0.1 -0.25% 7,930 24,000 2,390 19.90 20 19.90
276 SJF 3.2 2.8 3.0 2.9 -0.0 -0.34% 218,960 2.98 2.98 2.92
277 SJS 18.0 15.7 16.8 17 0.2 1.19% 50,110 700 16.80 17.40 16.70
278 SKG 12.3 10.7 11.5 11.5 -0.1 -0.43% 35,500 11.55 11.60 11.45
279 SMA 15.2 13.3 14.2 13.5 -0.7 -4.93% 160 15.15 15.15 13.50
280 SMB 42.3 36.8 39.5 39.5 0 0% 24,150 5,000 39.10 40 39
281 SMC 14.3 12.5 13.4 12.7 -0.7 -4.87% 7,020 13.20 13.20 12.70
282 SPM 13.4 11.7 12.5 11.9 -0.6 -4.80% 200 11.65 12 11.65
283 SRC 24.8 21.6 23.2 22.2 -1 -4.31% 12,300 23 23.50 21.70
284 SRF 14.6 12.7 13.6 14 0.4 2.94% 5,930 13.55 14.20 12.95
285 SSC 85.8 74.6 80.2 80.2 0 0% 0 80.20 80.20 80.20
286 SSI 23.8 20.7 22.3 22.2 -0.1 -0.22% 848,650 4,500 127,640 22.55 22.55 22
287 ST8 17.8 15.5 16.6 17 0.4 2.41% 160 17 17 17
288 STB 11 9.6 10.3 10.3 -0.1 -0.49% 1,298,090 600 63,860 10.35 10.40 10.20
289 STG 14.1 12.3 13.2 13 -0.2 -1.52% 11,720 12.80 13 12.60
290 STK 22.1 19.3 20.7 20.9 0.2 0.97% 23,780 20.80 21 20.70
291 SVC 44.5 38.7 41.6 42.4 0.8 1.80% 420 10 42.50 42.50 41.20
292 SVI 51.3 44.7 48 48 0 0% 0 48 48 48
293 SVT 7.1 6.1 6.6 6.8 0.2 3.03% 2,200 6.14 6.80 6.14
294 SZC 25.3 22.0 23.6 23.8 0.2 0.85% 230,620 2,150 3,000 23.60 24.10 23.50
295 SZL 60.9 53.1 57 57.1 0.1 0.18% 122,360 24,500 57 57.80 56
296 TAC 25.9 22.6 24.2 24.0 -0.3 -1.03% 3,240 24.10 24.10 23.70
297 TBC 27.3 23.8 25.5 25.4 -0.1 -0.39% 1,400 25.50 25.50 25.40
298 TCB 23.4 20.4 21.9 21.6 -0.4 -1.60% 1,938,330 37,130 21.90 21.90 21.50
299 TCD 14.4 12.6 13.5 13.4 -0.1 -0.37% 17,880 13.90 13.90 12.55
300 TCH 24.1 21.0 22.5 22.4 -0.1 -0.44% 342,070 2,000 15,920 22.60 22.60 22
301 TCL 29.7 25.9 27.8 28.5 0.7 2.34% 64,560 20 27.90 28.45 27.90
302 TCM 26 22.6 24.3 24.3 -0.1 -0.21% 499,630 24.30 24.70 24.25
303 TCO 9.3 8.1 8.7 8.6 -0.0 -0.46% 10 8.61 8.61 8.61
304 TCR 1.6 1.4 1.5 1.5 0 0% 0 1.52 1.52 1.52
305 TCT 47.7 41.5 44.6 45 0.4 0.90% 140 130 44.60 45 44.60
306 TDC 10.0 8.7 9.3 9.6 0.3 3.33% 319,710 9.30 9.64 9.20
307 TDG 2.2 1.9 2.1 2.1 0.1 3.41% 240,060 2.07 2.19 2.07
308 TDH 10 8.7 9.4 9.6 0.3 2.66% 813,240 1,800 151,500 9.39 9.64 9.35
309 TDM 34 29.6 31.8 31.8 0 0% 105,960 11,000 31.75 32.10 31.60
310 TDW 23.5 20.5 22 22 0 0% 0 22 22 22
311 TEG 6.1 5.3 5.7 5.7 0.0 0.35% 13,320 5.68 5.70 5.60
312 TGG 3.8 3.3 3.6 3.5 -0.1 -1.41% 245,240 3.46 3.55 3.32
313 THG 44.8 39 41.9 41.9 0 0% 8,110 41.20 42 41.20
314 THI 31.6 27.5 29.5 29.5 0 0% 0 29.50 29.50 29.50
315 TIP 35.7 31.1 33.4 32.4 -1 -2.99% 48,210 33.40 33.50 32.20
316 TIX 29.9 26.0 27.9 27.9 0 0% 0 27.90 27.90 27.90
317 TLD 5.6 4.9 5.3 5.4 0.1 1.33% 109,320 5.29 5.35 5.17
318 TLG 60.7 52.9 56.8 57.4 0.6 1.06% 34,810 6,600 2,000 56.80 57.50 56.80
319 TLH 4.9 4.3 4.6 4.5 -0.1 -1.95% 56,140 4.50 4.62 4.50
320 TMP 39.1 34.0 36.5 34.7 -1.8 -4.93% 4,840 510 36.50 36.50 34.70
321 TMS 30.1 26.2 28.1 28 -0.1 -0.36% 3,700 28 28 28
322 TMT 7.3 6.4 6.9 6.9 0.1 0.73% 2,800 6.40 6.90 6.40
323 TN1 60.4 52.6 56.5 55 -1.5 -2.65% 2,010 10 53 56.50 53
324 TNA 13.5 11.8 12.7 12.8 0.2 1.19% 14,120 10 12.80 12.80 12.55
325 TNC 18.7 16.3 17.5 18 0.5 2.86% 1,010 16.30 18 16.30
326 TNI 11.1 9.6 10.4 10.4 0 0% 152,240 1,000,000 10.35 10.35 10.20
327 TNT 2.1 1.8 2.0 1.9 -0.1 -3.06% 5,690 1.96 1.96 1.90
328 TPB 24 20.9 22.5 22.4 -0.1 -0.22% 138,500 22.40 22.55 22.15
329 TPC 11.0 9.5 11.5 10.4 -1.1 -9.17% 10,100 10.40 10.45 10.15
330 TRA 68.6 59.8 64.2 64 -0.2 -0.31% 1,500 100 64.10 64.50 64
331 TRC 41.2 35.9 38.6 38.6 0.1 0.13% 51,960 38.60 39.10 38
332 TS4 5.6 4.9 5.3 5.3 0.1 1.33% 8,570 5.22 5.34 5.10
333 TSC 1.9 1.6 1.8 1.8 0.0 2.27% 46,170 1.82 1.82 1.79
334 TTB 26 22.6 24.3 24.3 0 0% 262,750 24.30 24.35 24.25
335 TTE 15.5 13.5 14.5 14.5 0 0% 0 14.50 14.50 14.50
336 TTF 3.3 2.9 3.1 3.2 0.1 2.27% 657,670 1,080 3.08 3.18 3.08
337 TV2 98 85.2 91.6 88.9 -2.7 -2.95% 36,730 2,800 91.60 91.60 88.90
338 TVB 25.8 22.5 24.1 24.4 0.3 1.24% 78,260 24.30 24.85 24.20
339 TVS 12.8 11.2 12 11.8 -0.2 -1.67% 5,890 500 11.50 11.90 11.50
340 TVT 23.3 20.3 21.8 22.1 0.3 1.38% 620 21.80 22.70 21.80
341 TYA 14.0 12.2 13.1 13.1 0 0% 21,170 13.05 13.10 13
342 UDC 5.0 4.4 4.7 4.9 0.2 4.04% 5,060 4.70 4.89 4.69
343 UIC 38.2 33.3 35.7 35.2 -0.5 -1.40% 20 10 34.55 35.20 34.55
344 VAF 11.8 10.3 11 11 0 0% 70 10.90 11 10.90
345 VCB 83.3 72.5 77.9 76.8 -1.1 -1.41% 692,740 118,080 484,680 77.90 78.50 76.70
346 VCF 192.6 167.4 180 180 0 0% 4,970 1,000 184 184 173
347 VCI 38.5 33.5 36 36.1 0.1 0.28% 16,130 37.20 37.20 35.90
348 VDP 36.8 32.0 34.4 34.8 0.5 1.31% 13,040 10 4,000 33.90 35 33.90
349 VDS 8.0 7.0 7.5 7.5 0.0 0.40% 9,060 7.43 7.50 7.15
350 VFG 43.3 37.7 40.5 42 1.5 3.70% 2,950 500 42.50 42.50 42
351 VGC 19.9 17.3 18.6 18.6 0 0% 279,950 10 18,600 18.70 18.70 18.55
352 VHC 88.8 77.2 83 83 0 0% 138,440 24,310 55,560 83 85 82.20
353 VHM 89.3 77.7 83.5 84.2 0.7 0.84% 341,980 149,430 118,340 84 84.30 83.50
354 VIC 130.5 113.5 122 121.9 -0.1 -0.08% 211,950 8,000,000 111,890 95,820 122.50 122.50 121.50
355 VID 5.5 4.8 5.1 4.8 -0.3 -5.69% 10 4.81 4.81 4.81
356 VIP 5.4 4.7 5.0 5.1 0.1 0.99% 4,160 5.12 5.12 5.02
357 VIS 25.4 22.1 23.7 25 1.3 5.49% 38,610 25 25.10 24.90
358 VJC 139.6 121.4 130.5 130.5 0 0% 720,980 750,000 28,280 449,240 130.50 131.30 130
359 VMD 20.3 17.7 19 19 0 0% 0 19 19 19
360 VND 15.7 13.7 14.7 14.7 0 0% 116,300 33,830 14.70 15 14.70
361 VNE 3.5 3.1 3.3 3.4 0.1 3.64% 121,130 3.30 3.42 3.20
362 VNG 19.7 17.2 18.5 18.7 0.3 1.36% 246,800 18.45 18.70 18.40
363 VNL 16.9 14.7 15.8 15.8 0 0% 1,180 40,040 1,180 15.75 15.75 15.75
364 VNM 132.7 115.5 124.1 124.9 0.8 0.64% 758,210 436,010 143,990 124.50 125.20 124.40
365 VNS 14.8 12.9 13.8 13.5 -0.3 -2.17% 1,590 1,570 14 14.10 13.50
366 VOS 1.9 1.7 1.8 1.8 0.0 1.11% 83,300 1.88 1.88 1.76
367 VPB 20.8 18.1 19.5 19.5 0 0% 1,049,300 3,302,000 19.50 19.65 19.35
368 VPD 19.4 16.9 18.1 18.1 0 0% 56,630 18 18.10 18
369 VPG 23.6 20.6 22.1 22.4 0.3 1.36% 162,900 22.10 22.70 22.10
370 VPH 4.7 4.1 4.4 4.5 0.1 1.13% 86,020 1,050 2,000 4.41 4.46 4.32
371 VPI 44.0 38.3 42.7 41.5 -1.3 -2.93% 119,890 41.10 42 41.10
372 VPK 3.7 3.3 3.5 3.5 0 0% 0 3.49 3.49 3.49
373 VPS 11.9 10.4 11.2 10.4 -0.8 -6.73% 60 10.40 10.40 10.40
374 VRC 15.9 13.9 14.9 15 0.1 0.67% 89,610 14.90 15 14.70
375 VRE 37.6 32.7 35.2 35.3 0.2 0.43% 794,450 100,000 327,850 160,030 35.50 35.50 35.25
376 VSC 31.2 27.2 29.2 29.2 0 0% 126,650 9,000 29.20 29.50 28.75
377 VSH 20.4 17.8 19.1 19.1 0 0% 1,400 19 19.10 19
378 VSI 23.4 20.4 21.9 21.9 0 0% 140 20 21.80 21.85 21.75
379 VTB 16.4 14.3 15.4 15.4 0 0% 40 40 15.35 15.35 15.35
380 VTO 8.0 7.0 7.5 7.5 -0.1 -0.67% 570 7.35 7.45 7.35
381 YBM 10.7 9.3 10 10.2 0.2 1.50% 376,640 1,000 10.05 10.20 9.90
382 YEG 53.8 46.8 50.3 52 1.7 3.38% 33,850 5,490 53 53 50.50


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