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 Danh sách chứng quyền niêm yết 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 12.5 10.9 12.3 11.9 -0.4 -3.25% 1,699,360 62,020 3,010 12 12 11.85
2 AAM 11.8 10.3 11 11 0 0% 0 0 0 0
3 ABS 11.4 10.0 10.7 10.4 -0.3 -2.80% 230,180 10.75 10.75 10.10
4 ABT 32.7 28.5 30.6 30.6 0 0% 0 30.60 30.60 30.60
5 ACB 27.1 22.3 24.7 25.3 0.6 2.43% 14,160,428 170,164 25 25.70 24.90
6 ACC 20.3 17.7 19 19.8 0.8 4.21% 10 19.80 19.80 19.80
7 ACL 13.3 11.6 12.4 12.4 -0.1 -0.40% 152,620 10,080 12.40 12.50 12
8 ADS 9.9 8.6 9.3 9.2 -0.1 -0.54% 35,960 9.25 9.27 9
9 AGG 31.6 27.5 29.5 29.3 -0.2 -0.68% 711,810 29.10 29.70 28.90
10 AGM 13.2 11.5 12.4 12.4 0.1 0.40% 26,060 12.35 12.50 12.35
11 AGR 5.4 4.7 5.0 5.1 0.0 0.79% 597,980 21,010 5.10 5.10 5.04
12 AMD 2.9 2.5 2.7 2.7 -0.0 -0.37% 1,438,250 34,580 2.66 2.73 2.66
13 ANV 21.2 18.5 19.8 19.2 -0.6 -3.03% 567,670 1,290 19.50 19.80 18.50
14 APC 22.3 19.4 20.8 20.8 0 0% 8,720 20.60 21.45 20.55
15 APG 11.1 9.6 10.4 10.3 -0.1 -0.48% 859,190 480 10.40 10.40 10.30
16 APH 76.9 66.9 71.9 72.8 0.9 1.25% 405,950 300 71.90 73 71.90
17 ASG 43.7 38.0 40.8 40.8 0 0% 18,310 1,020 41 41 39.80
18 ASM 10.1 8.8 9.5 9.3 -0.1 -1.27% 1,969,590 200 89,670 9.65 9.65 9.33
19 ASP 6.6 5.7 6.2 6.2 0 0% 45,040 6.14 6.20 6.10
20 AST 54.2 47.2 50.7 50 -0.7 -1.38% 82,490 700 36,430 50.70 50.80 50
21 ATG 0 0 0.6 0.6 0 0% 0 0 0 0
22 BBC 53.5 46.5 50 50 0 0% 1,480 970 51 51 50
23 BCE 8.3 7.3 7.8 7.9 0.1 1.03% 111,350 7.90 7.90 7.75
24 BCG 8.8 7.6 8.2 8.1 -0.1 -0.61% 584,690 20,210 8.16 8.18 8.10
25 BCM 42.7 37.2 39.9 39.9 0 0% 22,990 1,500 39.90 40 39.50
26 BFC 17.7 15.4 16.5 16.5 0 0% 236,810 10,270 16.70 16.80 16.30
27 BHN 75.4 65.6 70.5 70 -0.5 -0.71% 3,430 70 70 70
28 BIC 22.3 19.4 20.8 21 0.2 0.96% 196,030 7,740 15,010 20.80 21.30 20.70
29 BID 45.2 39.3 42.2 41.9 -0.3 -0.71% 2,690,250 13,930 221,020 42.45 42.45 41.70
30 BMC 11.5 10 10.8 10.8 0 0% 14,810 3,300 6,510 10.70 10.75 10.65
31 BMI 29.4 25.6 27.5 27.5 0 0% 421,480 125,160 11,920 27.40 27.50 26.50
32 BMP 58.2 50.6 54.4 54 -0.4 -0.74% 83,860 8,010 2,310 54.80 54.80 53.90
33 BRC 11.9 10.4 11.1 10.8 -0.3 -2.70% 1,300 11 11 10.80
34 BSI 10.1 8.8 9.5 10.1 0.6 6.65% 394,760 3,010 1,290 9.47 10.10 9.40
35 BTP 15.4 13.4 14.4 14.3 -0.1 -0.70% 5,780 14.35 14.40 14.20
36 BTT 40.2 35 37.6 37.6 0 0% 0 0 0 0
37 BVH 57.6 50.2 53.9 55.5 1.6 2.97% 1,599,020 207,380 89,180 55.10 56 55.10
38 BWE 27.7 24.1 25.9 25.7 -0.2 -0.77% 97,280 8,100 5,780 25.80 25.90 25.50
39 C32 27.4 23.9 25.6 26.1 0.5 1.95% 105,120 2,080 25.70 26.10 25.50
40 C47 9.6 8.4 9.0 8.8 -0.3 -2.77% 77,840 8.81 9 8.75
41 CAV 75.9 66.1 71 70.5 -0.5 -0.70% 1,050 120 72 72 70.50
42 CCI 15.0 13.1 14 14 0 0% 2,350 14 14 14
43 CCL 8.0 7.0 7.5 7.6 0.2 2.28% 257,680 10,880 7.52 7.81 7.52
44 CDC 28.3 24.6 26.5 26.4 -0.1 -0.19% 650 50 26.45 26.45 26.35
45 CEE 14.8 12.9 13.8 13.8 0 0% 10 13.80 13.80 13.80
46 CHP 21.3 18.6 20.0 19.7 -0.3 -1.25% 5,300 19.95 19.95 19.70
47 CIG 2.0 1.7 1.9 1.9 0.0 1.08% 1,250 1.76 1.87 1.76
48 CII 19.6 17.1 18.4 18.7 0.4 1.91% 1,066,760 8,000 58,890 18.50 18.85 18.45
49 CKG 11.6 10.1 10.8 11.2 0.4 3.24% 829,820 10.90 11.20 10.75
50 CLC 32.1 27.9 30 30.5 0.5 1.67% 6,160 30 30.90 30
51 CLG 1.3 1.1 1.2 1.2 0.0 1.69% 146,020 1.18 1.22 1.18
52 CLL 29.4 25.6 27.5 28.3 0.8 2.73% 1,020 40 27.70 28.25 27.50
53 CLW 25.7 22.4 24 24 0 0% 0 0 0 0
54 CMG 36.4 31.7 34 34.3 0.3 0.88% 50,370 8,980 40 34 34.60 34
55 CMV 12.9 11.3 12.1 12.1 0 0% 0 0 0 0
56 CMX 16.2 14.1 15.1 15.4 0.3 1.99% 239,530 12,050 15.20 15.40 15.20
57 CNG 21.9 19.1 20.5 20.6 0.1 0.24% 81,740 52,620 20.40 20.55 20.40
58 COM 51.3 44.7 48 48 0 0% 0 48 48 48
59 CRC 14.5 12.7 13.6 13.7 0.1 0.74% 251,580 13.45 13.65 13.45
60 CRE 25.8 22.5 24.2 24.2 0.1 0.21% 1,032,360 20,390 99,870 24.10 24.45 23.95
61 CSM 16.4 14.3 15.3 15.3 0 0% 37,990 15.20 15.45 15.20
62 CSV 29.4 25.6 27.5 27 -0.5 -1.64% 142,630 6,170 27.95 27.95 27
63 CTD 58.2 50.6 54.4 57.8 3.4 6.25% 969,710 33,970 21,760 54.50 57.80 54.50
64 CTF 22.5 19.6 21.1 20.7 -0.4 -1.66% 206,620 1,950 21.05 21.05 20.45
65 CTG 33.3 29 31.2 32.2 1 3.21% 9,648,680 49,700 5,441,890 32.10 32.45 31.90
66 CTI 14.4 12.6 13.5 13.4 -0.1 -0.74% 302,710 1,430 13.45 13.65 13.25
67 CTS 8.1 7.1 7.6 7.8 0.2 1.97% 358,700 9,000 20,000 7.60 7.78 7.60
68 CVT 24.9 21.7 23.3 23.3 0 0% 765,650 7,390 10,520 23.05 24 23
69 D2D 72.7 63.3 68 68.3 0.3 0.44% 147,380 2,000 23,560 68 68.70 67.20
70 DAG 7.2 6.2 6.7 6.7 -0.0 -0.15% 240,510 6.75 6.79 6.65
71 DAH 5.4 4.7 5.0 5.0 0.0 0.20% 467,140 6,710 5.10 5.10 4.99
72 DAT 35.8 31.2 33.5 35.8 2.3 6.87% 2,760 110 33.50 35.80 33.50
73 DBC 43.4 37.8 40.6 41.5 0.9 2.22% 2,120,970 8,090 850 40.20 42 39.95
74 DBD 49.4 43 46.2 46.2 0 0% 28,250 46.40 46.40 45.70
75 DBT 17 14 15.5 16 0.5 3.23% 16,860 15.50 16 15.50
76 DC4 0 0 14.2 14.2 0 0% 0 0 0 0
77 DCL 20.4 17.8 19.1 19.2 0.1 0.26% 16,170 500 19.15 19.15 19.05
78 DCM 13.4 11.7 12.6 12.4 -0.2 -1.20% 2,381,220 2,800 78,840 12.60 12.75 12.35
79 DGC 44.5 38.7 41.6 42 0.5 1.08% 635,200 3,410 41.60 43 41.60
80 DGW 57.2 49.8 53.5 53.5 0 0% 250,680 980 19,290 54.50 54.50 53
81 DHA 42.8 37.2 40 41.3 1.3 3.25% 71,310 22,680 40 42.30 39.10
82 DHC 48.5 42.2 45.3 45.2 -0.1 -0.22% 165,240 5,000 12,320 45.10 45.50 45.10
83 DHG 111.2 96.8 104 103 -1 -0.96% 1,770 170 104 104.80 101.50
84 DHM 8.8 7.7 8.2 8.2 -0.1 -0.61% 293,150 8.24 8.29 8.19
85 DIG 19.6 17.1 18.3 18.8 0.5 2.46% 4,382,630 96,630 13,740 18.20 19.10 17.95
86 DLG 1.5 1.3 1.4 1.4 -0.0 -1.41% 2,236,680 1.41 1.42 1.39
87 DMC 59.7 51.9 55.8 55.7 -0.1 -0.18% 55,050 7,500 6,120 55.10 56.50 55.10
88 DPG 28.6 24.9 26.7 26.2 -0.5 -1.87% 234,320 5,000 7,640 26.70 26.90 26.20
89 DPM 18.2 15.9 17 16.9 -0.2 -0.88% 1,882,060 4,630 373,640 17.10 17.15 16.85
90 DPR 44.0 38.3 41.1 41.4 0.3 0.73% 3,350 40.50 42.05 40.50
91 DQC 17.1 14.9 16 16.2 0.2 1.25% 4,540 10 16.35 16.35 16
92 DRC 21.1 18.4 19.7 20.2 0.5 2.54% 957,430 87,390 26,250 19.80 20.40 19.65
93 DRH 7.6 6.6 7.1 7.1 0.0 0.42% 398,910 5,310 7.11 7.24 7.11
94 DRL 57.2 49.8 53.5 53.5 0 0% 0 53.50 53.50 53.50
95 DSN 47.6 41.4 44.5 45 0.5 1.12% 9,590 4,660 1,230 44.50 45 44.10
96 DTA 4.4 3.8 4.1 4.2 0.1 2.21% 1,480 4.20 4.20 4
97 DTL 8.5 7.4 7.9 7.4 -0.6 -6.96% 560 7.50 7.50 7.35
98 DTT 12.3 10.7 11.5 11.5 0 0% 800 11.50 11.50 11.50
99 DVP 49.2 42.8 46 45.8 -0.2 -0.43% 8,530 6,860 46 46 45.60
100 DXG 12.7 11.1 11.9 12.2 0.3 2.52% 7,954,440 3,394,130 479,490 11.90 12.20 11.80
101 DXV 3.4 3.0 3.2 3.4 0.2 6.88% 500 3.42 3.42 3.42
102 EIB 18.6 16.2 17.4 17.2 -0.2 -0.86% 121,840 4,620 2,340 17.30 17.60 17.10
103 ELC 7.1 6.2 6.6 6.6 -0.0 -0.30% 157,630 6.62 6.65 6.59
104 EMC 20.2 17.6 18.9 18.9 0 0% 0 18.85 18.85 18.85
105 EVE 11.7 10.2 10.9 10.7 -0.2 -1.83% 10,570 480 5,510 10.55 10.90 10.55
106 EVG 5.2 4.5 4.9 4.9 0.1 1.03% 1,256,370 35,680 4.90 5 4.83
107 FCM 6.6 5.7 6.2 6.2 0.0 0.33% 4,470 6.35 6.35 6.10
108 FCN 12.0 10.5 11.2 11.3 0.1 0.45% 652,790 40,000 5,440 11.30 11.35 11.15
109 FDC 16.4 14.3 15.3 14.3 -1.1 -6.86% 140 14.30 14.30 14.25
110 FIR 32.6 28.4 30.5 30.7 0.2 0.49% 68,120 940 30.50 30.70 30.40
111 FIT 9.4 8.2 8.8 8.7 -0.1 -1.02% 302,140 200 19,750 8.88 8.88 8.70
112 FLC 4.5 3.9 4.2 4.3 0.0 0.47% 4,964,380 5,850 94,930 4.25 4.37 4.24
113 FMC 33.2 28.9 31 30.5 -0.5 -1.61% 270,890 15,520 31.15 31.20 30.35
114 FPT 56.9 49.5 53.2 53.3 0.1 0.19% 2,333,670 2,279,481 2,247,481 2,237,891 53.60 53.80 53
115 FRT 25.3 22.0 23.6 23.4 -0.2 -0.85% 243,770 4,850 23.60 23.60 23.25
116 FTM 1.5 1.3 1.4 1.4 -0.0 -0.72% 79,390 1.40 1.40 1.37
117 FTS 13.7 12.0 12.8 13 0.2 1.56% 210,760 7,450 1,900 12.70 13.20 12.70
118 GAB 187 162.6 174.8 185.8 11 6.29% 185,540 175 185.80 175
119 GAS 80.6 70.2 75.4 74 -1.4 -1.86% 1,196,620 1,810 278,770 75.50 76 73.90
120 GDT 42.7 37.2 39.9 39 -0.9 -2.26% 13,180 10 39.90 39.90 38
121 GEG 16.9 14.7 15.8 15.8 0 0% 383,620 200 56,050 15.80 16.10 15.80
122 GEX 23.4 20.4 21.9 21 -0.9 -3.89% 11,274,060 397,000 235,860 917,020 21.90 21.95 20.95
123 GIL 28.6 24.9 26.8 27.1 0.4 1.31% 195,040 75,350 1,200 27.10 27.20 26.80
124 GMC 17.7 15.4 16.5 16.5 -0.1 -0.30% 12,810 16.50 16.50 16.10
125 GMD 25.2 22.0 23.6 23.8 0.3 1.06% 299,140 49,613 49,613 23.55 23.95 23.50
126 GSP 12.4 10.8 11.6 11.6 0 0% 0 11.55 11.55 11.55
127 GTA 12.9 11.3 12.1 12.1 0 0% 0 12.10 12.10 12.10
128 GTN 25.7 22.4 24 23.5 -0.6 -2.29% 3,328,920 1,825,660 300 59,560 24.05 24.10 23.25
129 GVR 14.9 13 14.0 14.8 0.9 6.09% 6,244,920 134,480 26,300 14.15 14.85 13.95
130 HAG 5.2 4.6 4.9 4.9 0.0 0.20% 9,808,080 1,870 10,620 4.91 5.01 4.84
131 HAH 14.3 12.5 13.4 13.4 0 0% 199,830 9,680 18,060 13.40 13.55 13
132 HAI 2.9 2.5 2.7 2.7 -0.0 -1.10% 1,298,480 2,000 6,940 2.70 2.74 2.69
133 HAP 6.0 5.2 5.6 5.6 -0.0 -0.18% 456,870 31,480 5.80 5.80 5.58
134 HAR 4.3 3.7 4.0 4.0 0 0% 428,620 4 4.08 3.93
135 HAS 8.3 7.2 7.7 7.2 -0.5 -6.99% 50,100 50,100 7.76 7.76 7.18
136 HAX 15.7 13.7 14.7 14.4 -0.4 -2.38% 459,270 240 14.60 14.65 14.35
137 HBC 11.8 10.3 11 11.4 0.4 3.64% 8,095,860 71,000 1,030 11.10 11.45 11.05
138 HCD 2.9 2.5 2.7 2.7 0 0% 200,440 2.69 2.69 2.65
139 HCM 24 20.9 22.5 22.9 0.5 2.00% 4,070,010 113,030 470,110 22.80 23.45 22.70
140 HDB 26.5 23.1 24.8 24.8 -0.1 -0.20% 1,258,750 100,000 42,460 79,000 24.90 24.90 24.60
141 HDC 23.5 20.5 22 22.8 0.8 3.64% 726,210 33,500 29,310 10,000 21.85 22.95 21.85
142 HDG 25.7 22.4 24 24.5 0.5 2.08% 827,930 25,430 24 24.80 24
143 HHS 5.5 4.8 5.2 5.2 -0.0 -0.19% 2,857,090 28,090 6,470 5.17 5.25 5.06
144 HID 2.8 2.4 2.6 2.7 0.1 2.69% 55,230 11,960 2.62 2.69 2.62
145 HII 16.2 14.1 15.2 15.3 0.1 0.66% 181,500 15.15 15.80 15.10
146 HMC 15.0 13.1 14 13.8 -0.2 -1.43% 5,450 960 14.75 14.80 13.80
147 HNG 12.7 11.1 11.9 11.8 -0.1 -0.84% 1,359,510 11.90 12 11.80
148 HOT 43.7 38.0 40.8 40.8 0 0% 0 40.80 40.80 40.80
149 HPG 31.1 27.1 29.1 28.9 -0.2 -0.69% 10,939,140 617,390 1,350,410 29.15 29.25 28.85
150 HPX 28.9 25.2 27 26.9 -0.1 -0.37% 402,990 27 27.50 26.80
151 HQC 1.8 1.6 1.7 1.7 0.0 0.58% 4,544,620 24,870 1.71 1.73 1.71
152 HRC 42.3 36.8 39.5 39.5 0 0% 10 39.50 39.50 39.50
153 HSG 16.1 14 15.1 14.7 -0.4 -2.66% 12,948,750 70,310 7,850 15.10 15.15 14.50
154 HSL 5.4 4.7 5 4.9 -0.1 -1.40% 46,690 1,000 4.94 5 4.93
155 HT1 18.2 15.9 17 17.0 -0.1 -0.29% 440,540 20,100 16,040 17.10 17.20 16.80
156 HTI 13.6 11.9 12.7 12.5 -0.3 -1.97% 8,400 800 12.60 12.60 12.45
157 HTL 20.2 17.6 18.9 19 0.2 0.80% 6,060 18.85 19 18.85
158 HTN 28.4 24.7 26.6 26.8 0.3 0.94% 139,590 3,360 2,660 26.55 27.80 26.30
159 HTV 13.8 12 12.9 12.9 0 0% 0 12.90 12.90 12.90
160 HU1 7.3 6.3 6.8 6.9 0.1 1.18% 4,080 6.80 6.88 6.50
161 HU3 8.5 7.4 8.0 8.4 0.5 5.66% 34,320 8 8.40 8
162 HUB 25.5 22.2 23.9 24.1 0.3 1.05% 1,180 24.15 24.15 23.50
163 HVH 8.7 7.6 8.2 8.2 -0.0 -0.24% 160,380 8.20 8.20 8.06
164 HVN 27.9 24.3 26.1 26.1 0.1 0.19% 255,690 117,000 1,050 12,000 26.10 26.25 26.05
165 HVX 3.5 3.0 3.2 3.4 0.2 5.26% 120 3.44 3.44 3.40
166 IBC 23.5 20.5 22 21.9 -0.1 -0.45% 126,110 80 820 21.80 21.90 21.30
167 ICT 21.9 19.1 20.5 20.3 -0.2 -0.98% 29,070 100 20.50 20.50 20.30
168 IDI 5.8 5.0 5.4 5.3 -0.1 -1.67% 1,121,580 19,630 69,940 5.38 5.47 5.26
169 IJC 13.4 11.7 12.6 12.8 0.3 1.99% 415,240 3,830 12.65 12.90 12.50
170 ILB 18.7 16.3 17.5 17.4 -0.2 -0.86% 58,270 17.50 17.50 17.15
171 IMP 50.6 44 47.3 47.1 -0.2 -0.42% 49,190 47 47.50 47
172 ITA 5.3 4.6 5.0 5.0 0.1 1.61% 8,193,030 248,010 9,500 5 5.10 4.99
173 ITC 15.8 13.8 14.8 15 0.2 1.35% 1,100 15 15 15
174 ITD 10.3 9.0 9.7 9.9 0.2 2.07% 41,650 1,930 9.69 9.85 9.60
175 JVC 4.8 4.2 4.5 4.6 0.1 1.56% 414,690 51,750 57,380 4.63 4.63 4.46
176 KBC 15.6 13.6 14.6 14.8 0.2 1.37% 1,944,300 14.70 15 14.70
177 KDC 38.4 33.4 35.9 35.8 -0.1 -0.28% 629,300 90 22,400 36 36.30 35.35
178 KDH 25.4 22.1 23.8 23.7 -0.1 -0.21% 776,120 300,000 2,620 629,630 23.75 23.80 23.60
179 KHP 6.4 5.5 6.0 5.9 -0.0 -0.50% 56,630 38,420 5.95 5.95 5.91
180 KMR 2.3 2.0 2.2 2.2 0 0% 58,230 2.17 2.18 2.16
181 KOS 36.1 31.4 33.7 33.6 -0.1 -0.30% 525,640 34 34.10 33.50
182 KPF 14.4 12.6 13.5 13.5 0 0% 90 12.60 13.50 12.60
183 KSB 33.2 28.9 31 31.6 0.6 1.94% 1,156,630 25,310 800 31.30 32 31
184 L10 15 13.1 14.1 15 1.0 6.76% 60 13.25 15 13.25
185 LAF 11.2 9.8 10.5 10.7 0.2 1.90% 140 10.95 10.95 10.65
186 LBM 36.3 31.6 34.0 32.2 -1.8 -5.15% 870 120 33 33.90 32.20
187 LCG 10.2 8.9 9.6 9.6 0 0% 476,850 6,350 3,540 9.58 9.70 9.41
188 LCM 0 0 0.7 0.7 0.0 1.43% 226,690 0.68 0.72 0.68
189 LDG 7.4 6.5 7.0 7.1 0.2 2.59% 3,167,980 800,000 137,700 7 7.15 6.98
190 LEC 16.5 14.4 15.4 15 -0.4 -2.60% 290 14.40 15 14.40
191 LGC 71 61.8 66.4 61.8 -4.6 -6.93% 1,080 10 66 66.30 61.80
192 LGL 4.9 4.3 4.6 4.7 0.1 1.53% 11,020 4.50 4.69 4.50
193 LHG 28.2 24.6 26.4 26.1 -0.3 -1.14% 74,530 5,780 26.40 26.50 26.05
194 LIX 61.5 53.5 57.5 57 -0.5 -0.87% 66,520 1,970 1,770 57.10 57.80 57
195 LM8 11.5 10 10.8 11.2 0.4 3.72% 930 11.45 11.45 11.15
196 LPB 14.4 10.8 12.6 12.6 0 0% 10,097,600 1,100 2,000,000 12.60 12.80 12.50
197 LSS 6.9 6 6.5 6.3 -0.2 -2.33% 145,070 6.45 6.59 6.01
198 MBB 19.1 16.7 17.9 18.3 0.4 2.24% 10,589,820 250,000 1,930 200,000 18 18.35 18
199 MCG 1.7 1.5 1.6 1.6 0.0 1.25% 2,300 1.60 1.62 1.60
200 MCP 37.5 32.6 35 33.9 -1.1 -3.14% 20 32.55 33.90 32.55
201 MDG 11.8 10.3 11 11.4 0.4 3.64% 1,910 10.50 11.40 10.50
202 MHC 6.6 5.7 6.2 6.2 0.0 0.49% 215,160 16,790 6.35 6.37 6.15
203 MSH 37.1 32.3 34.7 34.4 -0.3 -0.87% 129,200 100,460 1,890 34.65 34.70 34.20
204 MSN 85.6 74.4 80 82 2 2.50% 3,072,960 22,810 1,556,390 76.20 82 76.20
205 MWG 114.3 99.5 108.4 106.8 -1.6 -1.48% 480,220 650 107.40 107.40 106
206 NAF 23.1 20.1 21.6 22.3 0.7 3.01% 103,110 22.10 22.35 22
207 NAV 24.1 21.0 22.5 22.5 0 0% 0 22.50 22.50 22.50
208 NBB 25.4 22.1 23.7 23.7 0 0% 297,400 23.70 23.80 23.35
209 NCT 72.6 63.2 67.9 68 0.1 0.15% 18,260 10 67.90 68 67.80
210 NHH 54.7 47.7 51.2 51 -0.2 -0.39% 198,080 4,080 50.50 51.90 49
211 NKG 9.2 8.0 8.6 8.7 0.1 1.17% 2,014,720 101,790 8.59 8.67 8.56
212 NLG 28.4 24.7 26.6 27 0.5 1.69% 1,196,010 187,560 352,400 26.55 27.10 26.55
213 NNC 50.8 44.2 47.5 47 -0.5 -1.05% 20,270 20 10 47.50 47.50 47
214 NSC 75.3 65.5 70.4 70.6 0.2 0.28% 33,500 5,030 660 71 73.50 70.60
215 NT2 24.7 21.5 23.1 23.3 0.3 1.08% 146,080 78,150 51,810 23.05 23.40 23
216 NTL 19.8 17.3 18.5 18.5 0 0% 572,630 43,420 18.80 18.95 18.45
217 NVL 66.6 58 62.3 62.6 0.3 0.48% 1,722,490 785,000 96,470 95,000 62.40 62.90 61.80
218 NVT 5.1 4.4 4.8 4.6 -0.2 -3.56% 7,270 4.60 5.09 4.50
219 OGC 8.7 7.5 8.1 7.6 -0.5 -6.17% 3,919,550 48,340 23,450 8 8.08 7.54
220 OPC 59.9 52.1 56 56 0 0% 9,190 56.90 57.50 56
221 PAC 27.8 24.2 26.0 25.8 -0.2 -0.58% 4,540 25.95 26 25.80
222 PAN 21.5 18.7 20.1 20.1 0 0% 129,360 3,000 69,440 20.10 20.45 19.90
223 PC1 24.0 20.9 22.4 22.6 0.2 0.89% 618,910 10 330,520 22.80 23.50 22.35
224 PDN 78.7 68.5 73.6 75.7 2.1 2.85% 670 520 73.40 75.70 73
225 PDR 40.7 35.4 38 39 1 2.63% 1,878,950 2,310,362 30,940 60 38 39.10 38
226 PET 11.1 9.7 10.4 10.4 0 0% 630,810 14,450 10.40 10.50 10.30
227 PGC 20.3 17.7 19 19 0 0% 41,410 19 19 18.90
228 PGD 28.9 25.2 27 26.5 -0.5 -1.85% 1,370 10 27.10 27.10 26.50
229 PGI 20.2 17.6 18.9 18.9 0 0% 420 19.95 19.95 18.90
230 PHC 10.6 9.2 9.9 9.8 -0.2 -1.61% 118,980 50 9.90 9.96 9.70
231 PHR 59.1 51.5 55.3 55.3 0 0% 385,320 73,570 55.80 56.10 55
232 PIT 5.3 4.6 5.0 5.0 0 0% 10 4.95 4.95 4.95
233 PJT 11.1 9.6 10.4 10.5 0.2 1.45% 1,010 10.45 10.50 10.45
234 PLP 7.6 6.6 7.1 6.7 -0.4 -5.63% 830,890 450 15,000 7 7.10 6.70
235 PLX 53.4 46.5 50.0 49.4 -0.6 -1.20% 678,150 379,960 551,920 50 50 49.30
236 PME 73.8 64.2 69 69 0 0% 6,020 69.10 70 69
237 PMG 13.2 11.5 12.3 12.3 0 0% 6,470 12.30 12.30 12.05
238 PNC 9.6 8.4 9 8.4 -0.6 -6.22% 10 8.44 8.44 8.44
239 PNJ 72.8 63.4 68.1 67.5 -0.6 -0.88% 849,020 68.80 69.30 67.20
240 POM 5.9 5.2 5.6 5.5 -0.0 -0.54% 20,580 5.54 5.54 5.41
241 POW 11 9.6 10.3 10.2 -0.2 -1.46% 6,144,040 65,620 3,913,360 10.40 10.40 10.10
242 PPC 25.1 21.9 23.5 23.5 0.1 0.21% 105,730 46,660 14,960 23.75 23.75 23.45
243 PSH 19.6 17.1 18.3 18.3 0 0% 610,170 18.30 18.35 18.25
244 PTB 60.9 53.1 57 55.9 -1.1 -1.93% 261,560 200 2,390 57.20 57.20 55.50
245 PTC 9.8 8.6 9.2 9.2 0 0% 0 9.20 9.20 9.20
246 PTL 7.6 6.6 7.1 7.1 0 0% 10 7.10 7.10 7.10
247 PVD 12.4 10.8 11.6 11.4 -0.2 -1.30% 4,658,100 20,600 462,470 11.60 11.65 11.40
248 PVT 14.4 12.6 13.5 13.8 0.3 1.85% 2,030,130 400 91,290 13.65 13.75 13.50
249 PXI 4.1 3.5 3.8 3.5 -0.3 -6.84% 50,900 3.81 3.86 3.54
250 PXS 6.1 5.3 5.7 5.8 0.1 1.22% 82,180 5.75 5.82 5.70
251 PXT 1.6 1.4 1.5 1.5 -0.0 -1.36% 7,860 1.47 1.48 1.45
252 QBS 2.4 2.1 2.3 2.2 -0.1 -3.08% 74,070 2.23 2.23 2.15
253 QCG 6.5 5.7 6.1 6.0 -0.1 -1.15% 424,350 9,750 6.18 6.18 6
254 RAL 122.3 106.3 114.3 115 0.7 0.61% 7,480 114.50 115 108
255 RDP 8.5 7.4 7.9 8.1 0.2 2.15% 1,020 8.09 8.09 7.90
256 REE 44.5 38.7 41.6 41.6 0 0% 144,440 147,748 41.20 41.65 41.20
257 RIC 4.8 4.2 4.5 4.5 0 0% 0 4.50 4.50 4.50
258 ROS 2.4 2.1 2.2 2.2 0.0 0.91% 4,414,490 198,070 260,120 2.24 2.25 2.21
259 S4A 30.0 26.1 28 28 0 0% 4,520 28.20 28.20 28
260 SAB 201.6 175.4 188.5 187.7 -0.8 -0.42% 125,140 140,000 95,120 53,250 188 188.50 187.10
261 SAM 10.0 8.7 9.3 9.4 0.1 0.54% 683,530 4,455,000 471,540 9.30 9.45 8.90
262 SAV 16.3 14.2 15.2 15.2 0 0% 29,860 10,430 15 15.30 14.75
263 SBA 17.1 14.9 16 16.0 -0.1 -0.31% 8,900 40 16 16 15.70
264 SBT 17.1 14.9 16 16.5 0.5 2.81% 4,101,520 3,890,050 65,460 2,000 16.20 16.45 15.80
265 SBV 11.4 10.0 10.7 10.7 -0.1 -0.47% 26,410 500 1,200 10.80 10.80 10.55
266 SC5 19.3 16.8 18 18.9 0.9 5% 18,400 17.50 18.90 17
267 SCD 26.3 22.9 24.6 24.9 0.3 1.22% 70 24.90 24.90 24.90
268 SCR 6.8 6.0 6.4 6.3 -0.1 -1.41% 1,592,700 9,480 6.48 6.48 6.30
269 SCS 126.1 109.7 117.9 119.1 1.2 1.02% 22,480 330 14,630 121.20 121.20 118.20
270 SFC 24.6 21.4 23 24.6 1.6 6.96% 5,060 24.60 24.60 24.60
271 SFG 7.3 6.3 6.8 6.9 0.1 2.06% 32,560 6.80 6.99 6.80
272 SFI 23.9 20.8 22.3 22.8 0.5 2.24% 1,680 22.50 23 22.50
273 SGN 70.6 61.4 66 68.6 2.6 3.94% 5,470 66.90 68.60 66
274 SGR 19.2 16.7 17.9 17 -0.9 -5.03% 6,480 17.90 17.90 17
275 SGT 5.8 5.0 5.4 5.5 0.1 1.30% 368,360 5.59 5.59 5.47
276 SHA 5.1 4.4 4.7 4.7 -0.0 -0.42% 25,100 4.74 4.74 4.69
277 SHI 9.4 8.2 8.8 8.9 0.1 1.60% 941,590 2,263,000 7,990 8.79 8.90 8.61
278 SHP 25.4 22.1 23.7 24.7 1 4.22% 3,020 700 3,000 23.80 25 23.50
279 SII 18.5 16.1 17.3 17.3 0 0% 950 17.90 17.90 17.30
280 SJD 20.1 17.5 18.8 18.7 -0.1 -0.53% 215,980 25,000 92,960 18.90 18.90 18.65
281 SJF 2.3 2.0 2.2 2.1 -0.1 -2.28% 1,433,960 23,810 2.16 2.20 2.14
282 SJS 24.6 21.4 23.0 23 0.1 0.22% 80,100 10,000 2,170 23.35 23.35 22.80
283 SKG 10.2 8.9 9.6 9.5 -0.0 -0.21% 198,110 65,500 60,000 9.55 9.63 9.50
284 SMA 10.2 8.8 9.5 10.0 0.5 4.74% 1,510 8.85 9.95 8.85
285 SMB 40.7 35.4 38.1 38.5 0.5 1.18% 15,080 120 2,750 39.40 39.40 38.50
286 SMC 13.4 11.7 12.5 12.9 0.4 2.80% 184,440 15,500 13 13.20 12.40
287 SPM 13.6 11.9 12.7 12.5 -0.3 -1.97% 3,070 3,060 11.90 12.45 11.90
288 SRC 18.2 15.9 17 18 1 5.88% 19,620 1,270 15.90 18 15.90
289 SRF 13.9 12.1 13 13 0 0% 920 13 13 13
290 SSC 55.4 48.2 51.8 51.9 0.1 0.19% 110 51.80 51.90 51.80
291 SSI 19.4 16.9 18.2 18.4 0.2 1.10% 9,462,400 697,300 441,810 18.30 18.70 18.15
292 ST8 10.6 9.2 9.9 9.9 0 0% 0 0 0 0
293 STB 14.7 12.8 13.8 14.1 0.4 2.55% 20,547,610 290,000 317,660 193,000 13.80 14.30 13.75
294 STG 15.4 13.4 14.4 14.5 0.1 0.35% 5,940 14.45 14.45 14.40
295 STK 17.4 15.2 16.3 16.6 0.3 1.85% 143,570 88,250 420 16.25 16.55 16.20
296 SVC 71.7 62.5 67.1 71 3.9 5.81% 1,170 70.90 71 70.90
297 SVI 87.4 76 81.7 81.7 0 0% 0 0 0 0
298 SVT 14.9 13.0 13.9 13.9 0 0% 0 0 0 0
299 SZC 27.3 23.8 25.5 24.5 -1 -3.92% 1,887,280 2,210 70,270 25.50 25.50 24.50
300 SZL 50.8 44.2 47.5 46.3 -1.3 -2.63% 54,560 25,450 500 47.50 47.75 46.20
301 TAC 40.3 35.1 37.7 37.4 -0.3 -0.80% 18,270 11,350 37.30 37.50 37.10
302 TBC 26.9 23.4 25.2 24.8 -0.4 -1.39% 1,830 20 25.15 25.15 24.75
303 TCB 24.2 21.1 22.7 23 0.4 1.55% 28,506,770 6,190,730 319,370 22.95 23.35 22.85
304 TCD 10.6 9.2 9.9 9.5 -0.4 -4.04% 24,750 9.26 9.90 9.23
305 TCH 22.6 19.7 21.1 20.6 -0.5 -2.37% 7,497,370 5,060 400 20.85 20.85 20.60
306 TCL 32 27.9 30.0 30 0.1 0.17% 159,330 3,090 74,700 30 30.50 29.95
307 TCM 25.5 22.2 23.8 23.9 0.1 0.21% 522,990 23.85 23.85 23.60
308 TCO 13.2 11.5 12.3 13.1 0.8 6.50% 10 13.10 13.10 13.10
309 TCR 3.8 3.3 3.5 3.3 -0.2 -6.21% 10 3.32 3.32 3.32
310 TCT 30.9 26.9 28.9 29.2 0.3 1.04% 65,260 100 6,360 29.50 29.50 29
311 TDC 9.6 8.3 8.9 9.0 0.0 0.34% 41,250 1,450 8.97 8.99 8.93
312 TDG 2.6 2.2 2.4 2.4 -0.0 -1.67% 395,840 2.36 2.40 2.35
313 TDH 8.3 7.2 7.8 7.8 0.0 0.26% 857,910 21,290 7.77 7.86 7.72
314 TDM 24.9 21.7 23.3 23.1 -0.2 -0.86% 182,960 1,000 7,180 23.05 23.25 23.05
315 TDP 34.8 30.3 32.5 30.3 -2.3 -6.92% 4,200 32.50 32.50 30.25
316 TDW 25.5 22.2 23.8 22.3 -1.5 -6.30% 10 23.80 22.30 22.30
317 TEG 4.9 4.3 4.6 4.8 0.2 3.71% 30,070 4,550 4.75 4.84 4.60
318 TGG 1.2 1.1 1.1 1.1 -0.0 -3.51% 362,300 1.10 1.15 1.07
319 THG 55.6 48.4 52 51.7 -0.3 -0.58% 20,350 20 51.70 51.80 51.20
320 THI 30.8 26.8 28.8 28.5 -0.3 -1.04% 200 28.50 28.50 27.10
321 TIP 30.4 26.5 28.4 28.4 -0.1 -0.18% 139,900 16,140 28.35 28.50 28.30
322 TIX 31 27 29 29 0 0% 210 10 30.20 30.20 27.05
323 TLD 10.8 9.4 10.1 10.2 0.1 0.99% 380,530 24,010 3,280 10.20 10.35 10
324 TLG 38.7 33.7 36.2 35.1 -1.1 -3.04% 133,850 6,670 35.10 36.20 35
325 TLH 4.3 3.8 4.0 4.0 0.0 0.25% 45,390 4.04 4.20 4.04
326 TMP 43.9 38.2 41 41 0 0% 2,520 1,190 41 41 41
327 TMS 33.2 28.9 31 31 0 0% 3,240 21,573 31 31 30.50
328 TMT 5.4 4.7 5 5.1 0.1 2% 13,510 600 5 5.10 4.85
329 TN1 64.2 55.8 60 60 0 0% 2,800 60 60 58.50
330 TNA 15.9 13.9 14.9 14.9 0.1 0.34% 204,860 4,700 14.90 15 14.55
331 TNC 26.8 23.3 25 25.7 0.7 2.80% 500 25.70 26.75 25.70
332 TNI 3.3 2.9 3.1 3.1 -0.0 -0.32% 313,000 1,750 3.07 3.12 3.07
333 TNT 1.6 1.4 1.5 1.5 0.0 0.66% 27,340 1.51 1.53 1.51
334 TPB 26.7 23.3 25.0 25.5 0.6 2.20% 3,684,050 680,000 3,240 25.05 25.70 24.90
335 TPC 7.9 6.9 7.4 7.4 0.0 0.41% 2,310 7.42 7.42 7.09
336 TRA 66.3 57.7 62 63.2 1.2 1.94% 3,890 81,928 81,928 81,928 63.20 63.50 62.50
337 TRC 35.8 31.2 33.5 34 0.5 1.49% 7,190 194,200 850 33.50 34 33.90
338 TS4 3.5 3.1 3.3 3.5 0.2 6.71% 41,740 1,000 9,710 3.50 3.50 3.28
339 TSC 3.0 2.6 2.8 2.8 0.0 0.36% 245,690 15,230 2.78 2.83 2.74
340 TTA 16.3 14.2 15.2 15.3 0.1 0.66% 507,740 15.30 15.30 15.05
341 TTB 6.0 5.2 5.6 5.5 -0.1 -1.61% 350,810 3,200 5.51 5.63 5.50
342 TTE 9.4 8.2 8.8 9.4 0.6 6.91% 10 9.44 9.44 9.44
343 TTF 7.8 6.8 7.3 7.8 0.5 6.89% 2,685,470 260 29,520 7.76 7.76 7.35
344 TV2 48.8 42.5 45.6 46.5 0.9 1.97% 90,140 3,770 51,500 45.60 46.50 45.60
345 TVB 8.5 7.4 7.9 7.9 0 0% 411,350 1,610 7.91 8.09 7.90
346 TVS 11.3 9.9 10.6 10.6 0 0% 11,050 5,000 4,390 10.60 10.70 10.60
347 TVT 21.9 19.1 20.5 20 -0.5 -2.20% 150 20.45 20 20
348 TYA 14 12.2 13.1 13.1 0 0% 13,680 520 13.10 13.20 13
349 UDC 6.6 5.7 6.2 6.2 0 0% 19,140 5,000 6.15 6.15 6
350 UIC 42.6 37.1 39.9 40.7 0.8 2.01% 510 180 40.65 41 39.50
351 VAF 8.8 7.7 8.3 8.3 0 0% 0 8.26 8.26 8.26
352 VCB 94.3 82.1 88.2 87.5 -0.7 -0.79% 1,052,250 536,580 355,060 88 88.30 87.50
353 VCF 237.5 206.5 247 230 -17 -6.88% 1,030 10 530 230 230 206.50
354 VCI 43.1 37.5 40.3 38.5 -1.8 -4.47% 1,551,380 530 557,540 38.50 40.50 38.50
355 VDP 35.3 30.7 33 33 0 0% 0 0 0 0
356 VDS 8.3 7.2 7.8 8.2 0.5 6.19% 6,560 10 8.24 8.24 7.76
357 VFG 52.4 45.6 49 48.8 -0.2 -0.41% 6,580 48.80 49 48.65
358 VGC 24.6 21.4 23 23.1 0.1 0.22% 88,400 100 9,230 22.50 23.10 22.50
359 VHC 46.3 40.3 43.3 43 -0.3 -0.69% 503,420 283,390 215,100 43.40 43.40 42.90
360 VHM 82.3 71.7 77 76.1 -0.9 -1.17% 2,467,450 171,550 792,310 76.80 77 76
361 VIB 38.1 28.3 33.2 33.8 0.6 1.81% 878,039 45,150 33.50 34.10 33.40
362 VIC 104.4 90.8 97.6 97.7 0.1 0.10% 370,590 376,430 87,660 97.80 97.90 97.40
363 VID 9.8 8.5 9.2 9.2 0 0% 0 0 0 0
364 VIP 7.2 6.3 6.8 6.8 0.1 0.89% 270,620 6.76 6.92 6.70
365 VIS 13.9 12.1 13 13 0 0% 1,430 12.30 13 12.30
366 VJC 112.3 97.7 105 104.5 -0.5 -0.48% 334,870 14,360 32,530 105 105 104
367 VMD 25.9 22.6 24.2 25.6 1.4 5.79% 6,730 3,000 24.50 25.60 24.50
368 VND 17 14.8 15.9 16 0.1 0.63% 1,518,840 35,240 37,400 16.10 16.25 15.85
369 VNE 5.5 4.8 5.1 5.3 0.2 3.73% 11,190 6,150 5.40 5.40 5.20
370 VNG 15.9 13.9 14.9 15.0 0.1 0.34% 160,080 10 14.90 15 14.85
371 VNL 18.8 16.4 17.6 16.4 -1.2 -6.82% 2,930 10 16.40 17.60 16.40
372 VNM 114.9 99.9 107.4 107.7 0.3 0.28% 1,617,740 754,730 628,910 107.40 108.30 107.40
373 VNS 11.6 10.1 10.9 11.0 0.1 0.92% 660 10.85 10.95 10.65
374 VOS 1.6 1.4 1.5 1.4 -0.0 -0.69% 64,860 10,000 1.45 1.45 1.43
375 VPB 26.3 22.9 24.6 24.5 -0.2 -0.61% 7,119,110 16,800 1,961,740 24.80 24.85 24.35
376 VPD 15.8 13.8 14.8 14.9 0.1 0.68% 3,270 14.80 14.90 14.80
377 VPG 13.3 11.6 12.4 12.4 0 0% 1,108,110 11,870 2,640 12.30 12.45 11.85
378 VPH 4.7 4.1 4.4 4.4 0 0% 16,580 4.45 4.45 4.30
379 VPI 44.5 38.7 41.6 41.8 0.2 0.36% 1,676,360 41.60 41.95 41.50
380 VPS 13.9 12.1 13.0 12.2 -0.8 -5.79% 19,300 12.70 12.70 12.10
381 VRC 7 6.1 6.6 6.5 -0.1 -1.37% 241,270 6.10 6.54 6.10
382 VRE 29.4 25.6 27.5 27.4 -0.2 -0.55% 1,906,100 371,460 916,910 27.50 27.50 27.20
383 VSC 43.1 37.5 40.3 40.3 -0.1 -0.12% 86,640 2,820 700 40.30 40.30 40.15
384 VSH 22.4 19.5 20.9 20.9 0 0% 24,310 20.90 20.90 20.80
385 VSI 18.8 16.4 17.6 18.0 0.4 2.28% 1,620 18.15 18.15 17.50
386 VTB 10.5 9.1 9.8 10.5 0.7 6.63% 52,610 19,000 10.45 10.45 10.45
387 VTO 7.5 6.5 7.0 7 0.0 0.29% 11,360 8,400 7 7 6.93
388 YBM 4.8 4.1 4.5 4.5 0.1 1.12% 26,260 4.49 4.61 4.45
389 YEG 48.9 42.6 45.7 45 -0.7 -1.53% 9,720 45.70 45.70 44.60



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