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 15.9 13.9 14.9 15 0.1 0.67% 2,650,350 6,000 77,880 14.95 15.05 14.90
2 AAM 12.2 10.7 11.4 12 0.6 5.26% 220 11.40 12.10 11.40
3 ABT 39.9 34.7 37.3 37.3 0 0% 100 100 37.25 37.25 37.25
4 ACC 19.8 17.3 18.5 18.5 0 0% 20 10 10 17.40 18.50 17.40
5 ACL 26.5 23.1 24.8 24.5 -0.4 -1.41% 38,830 24.80 24.80 23.80
6 ADS 11.8 10.3 11 11.1 0.1 0.45% 5,010 11.10 11.15 11.05
7 AGF 5.0 4.4 4.7 4.7 -0.0 -0.21% 18,530 4.55 5 4.38
8 AGM 10.4 9.0 9.7 9.9 0.2 2.06% 2,860 9.95 9.95 9.70
9 AGR 4.4 3.8 4.1 4.1 0.0 0.24% 31,460 4.09 4.10 4.07
10 AMD 1.9 1.6 1.8 1.9 0.1 6.86% 4,117,760 120 1.80 1.87 1.77
11 ANV 27.2 23.7 25.5 25.8 0.4 1.38% 330,370 2,320 25.40 25.90 25.30
12 APC 22.3 19.4 20.8 21.5 0.7 3.12% 7,880 20.80 21.55 20.80
13 APG 10.5 9.1 9.8 9.8 0 0% 596,490 4,180 280 9.79 9.85 9.61
14 ASM 6.6 5.8 6.2 6.3 0.1 1.13% 1,611,600 31,090 2,700 6.20 6.27 6.19
15 ASP 7.5 6.5 7.0 7.0 0.0 0.57% 27,010 7 7.02 6.96
16 AST 78.9 68.7 73.8 75.2 1.4 1.90% 43,000 19,380 73.80 75.20 73.80
17 ATG 1.2 1.0 1.1 1.1 -0.0 -2.78% 48,900 1.10 1.10 1.02
18 BBC 66.7 58.1 62.4 60.3 -2.1 -3.37% 510 100 60.80 60.80 58.20
19 BCE 7.2 6.3 6.7 6.7 -0.0 -0.30% 12,550 6.81 6.81 6.71
20 BCG 9.6 8.4 9 9.1 0.1 0.56% 761,060 156,000 19,430 161,310 9 9.19 8.96
21 BFC 15.8 13.8 14.8 14.9 0.1 0.34% 5,990 190 14.85 14.90 14.75
22 BHN 83.9 73.1 78.5 78.5 0 0% 380 75.30 78.50 75.10
23 BIC 27.8 24.2 26 26.0 -0.1 -0.19% 1,260 1,250 24.45 25.95 24.45
24 BID 44.2 38.5 41.3 41.7 0.4 0.85% 676,040 16,680 225,550 41.30 41.70 41.10
25 BMC 15.6 13.6 14.6 14.8 0.2 1.37% 5,050 2,040 14.50 15 14.50
26 BMI 27.7 24.1 25.9 26.2 0.3 1.16% 77,270 1,770 420 26.25 26.30 25.50
27 BMP 55.9 48.7 52.3 54 1.7 3.25% 415,950 108,420 20,720 52.50 54.20 52.50
28 BRC 10.3 8.9 9.6 9.6 0 0% 0 9.60 9.60 9.60
29 BSI 7.6 6.6 7.1 7 -0.1 -1.41% 560 7 7 7
30 BTP 13.3 11.6 12.4 12.2 -0.2 -1.61% 9,860 12.30 12.30 12.20
31 BTT 42.8 37.2 40 40 0 0% 0 40 40 40
32 BVH 78.1 67.9 73 72.5 -0.5 -0.68% 179,930 106,680 129,510 73 73 72.40
33 BWE 25.7 22.4 24 23.9 -0.1 -0.42% 226,090 970 201,960 23.80 24 23.80
34 C32 21.8 19 20.4 20.6 0.2 0.98% 6,470 5,980 30 20.40 20.60 20.40
35 C47 12.0 10.5 11.2 11.5 0.3 2.68% 11,610 11.60 11.70 11.20
36 CAV 57.7 50.3 54 53 -1 -1.85% 320 53 53 53
37 CCI 14.9 13.0 13.9 13.1 -0.8 -5.76% 10 13.10 13.10 13.10
38 CCL 6.5 5.7 6.1 6.2 0.1 1.64% 106,680 4,710 470 6.10 6.24 6.10
39 CDC 17.4 15.2 16.3 16 -0.3 -1.84% 250 16.05 16.05 16
40 CEE 16.1 14.0 15 15 0 0% 4,700 15.20 15.40 15
41 CHP 21.9 19.1 20.5 20.3 -0.2 -0.98% 2,310 20.30 20.30 20.30
42 CIG 2.5 2.2 2.3 2.5 0.2 6.87% 8,380 2.49 2.49 2.49
43 CII 25.7 22.4 24 24.7 0.7 2.92% 764,670 352,640 364,460 23.95 24.70 23.95
44 CLC 36.7 31.9 34.3 33.9 -0.5 -1.31% 340 10 32.35 33.85 32.35
45 CLG 6.3 5.5 5.9 5.5 -0.4 -6.98% 123,560 150 6.28 6.28 5.46
46 CLL 30.4 26.5 28.4 28.4 0 0% 0 28.40 28.40 28.40
47 CLW 21.5 18.7 20.1 20.1 0 0% 0 20.10 20.10 20.10
48 CMG 41.2 35.9 38.6 38.6 0 0% 16,520 3,150 2,420 37.60 38.55 37.60
49 CMV 11.5 10 10.8 10.8 0 0% 0 10.75 10.75 10.75
50 CMX 16.4 14.3 15.3 15.5 0.2 0.98% 31,240 15.05 15.75 15
51 CNG 24.6 21.4 23 23.0 -0.1 -0.22% 1,480 1,190 23 23 22.95
52 COM 59.1 51.5 55.3 55.3 0 0% 180 55.30 55.50 55.30
53 CRC 14.4 12.6 13.5 13.6 0.1 0.74% 53,960 13.60 13.65 13.50
54 CRE 26.1 22.7 24.4 24.4 -0.1 -0.20% 245,150 24.40 24.45 24.30
55 CSM 15.6 13.6 14.6 14.6 0.1 0.34% 51,900 14.55 14.70 14.55
56 CSV 22.7 19.8 21.3 21.3 0.1 0.24% 24,240 21.30 21.35 21.15
57 CTD 75.6 65.8 70.7 71 0.3 0.42% 89,730 3,760 39,640 71.50 72.40 70.70
58 CTF 24.3 21.2 22.7 22.8 0.1 0.44% 195,990 29,803 22.40 22.80 22.30
59 CTG 22.9 20.0 21.4 21.5 0.1 0.47% 3,701,630 73,000 162,110 35,070 21.45 21.60 21.40
60 CTI 25.5 22.2 23.8 23.2 -0.6 -2.52% 83,990 140,000 9,440 23.70 23.70 23.20
61 CTS 8.5 7.4 7.9 7.9 0 0% 10,950 10,000 7.66 7.90 7.66
62 CVT 23.9 20.8 22.4 22.6 0.2 0.89% 98,410 1,000 22.15 22.55 22.15
63 D2D 95 82.6 88.8 88.6 -0.2 -0.23% 68,910 1,000 1,170 88.80 89.80 88
64 DAG 7.2 6.2 6.7 6.7 -0.0 -0.45% 299,650 6.69 6.72 6.60
65 DAH 10.3 8.9 9.6 9.6 0 0% 98,250 700 9.50 9.70 9.41
66 DAT 17.9 15.6 16.8 16.8 0 0% 0 16.75 16.75 16.75
67 DBC 26.6 23.2 24.9 24.9 0 0% 150,200 25 25.20 24.60
68 DBD 67.4 58.6 63 59.7 -3.3 -5.24% 325,780 62.30 63.10 59.70
69 DCL 19.3 16.8 18 18 0 0% 10,750 18 18 17.80
70 DCM 7.5 6.5 7 7 0 0% 196,870 1,880 7 7.05 7
71 DGW 27.3 23.8 25.5 25.8 0.3 1.18% 675,380 15,500 8,820 25.55 25.90 25.20
72 DHA 32.3 28.1 30.2 30.6 0.5 1.49% 1,390 10 30.15 30.60 30
73 DHC 41.4 36 38.7 38.4 -0.4 -0.90% 176,810 4,940 5,010 38.90 39.50 38.35
74 DHG 101.6 88.4 95 93.6 -1.4 -1.47% 14,680 4,000 5,630 94 95 93.30
75 DHM 3.9 3.4 3.7 3.7 0.0 0.27% 10 3.70 3.70 3.70
76 DIC 2.2 2.0 2.1 2.2 0.1 6.67% 292,540 2.24 2.24 2.24
77 DIG 14.6 12.7 13.6 13.7 0.1 0.74% 392,860 2,000 1,000 13.60 13.75 13.55
78 DLG 1.7 1.5 1.6 1.6 0.0 0.63% 2,714,970 6,880 6,920 1.58 1.61 1.56
79 DMC 72.2 62.8 67.5 65.5 -2 -2.96% 3,120 2,060 66.80 66.90 65
80 DPG 51.7 45.1 48.4 48.7 0.3 0.62% 103,800 6,500 48.40 48.80 48.05
81 DPM 14.9 13 14.0 13.7 -0.3 -1.79% 270,210 50,400 57,070 13.90 14 13.50
82 DPR 40.9 35.6 38.2 38.5 0.3 0.79% 24,110 170 4,670 38.10 38.50 38.10
83 DQC 18 15.7 16.9 16.8 -0.1 -0.59% 9,940 16.90 16.90 16.75
84 DRC 24.1 21 22.6 23.1 0.6 2.44% 340,000 13,970 4,600 22.80 23.10 22.60
85 DRH 5.1 4.4 4.8 4.7 -0.1 -1.05% 160,330 870 8,750 4.76 4.76 4.68
86 DRL 57.8 50.4 54.1 54.3 0.2 0.37% 3,150 54.20 54.60 54.20
87 DSN 63.5 55.3 59.4 59.5 0.1 0.17% 1,180 59.50 59.50 59.30
88 DTA 6 5.2 5.6 6.0 0.4 6.77% 9,500 5.98 5.99 5.98
89 DTL 33.7 29.3 31.5 31.5 0 0% 0 31.45 31.45 31.45
90 DTT 13.9 12.1 13 13 0 0% 0 13 13 13
91 DVP 40.8 35.5 38.1 38 -0.1 -0.26% 5,210 37.85 38 37.80
92 DXG 16.6 14.5 15.5 15.5 0 0% 797,880 218,693 20,890 273,950 15.60 15.70 15.45
93 DXV 3.9 3.4 3.7 3.9 0.3 6.85% 37,540 3.70 3.90 3.70
94 E1VFVN30 16.4 14.3 15.3 15.4 0.1 0.46% 312,200 700,000 309,980 124,930 15.35 15.41 15.31
95 EIB 20.1 17.5 18.8 18.4 -0.4 -2.13% 14,200 30 18.70 18.75 18.35
96 ELC 6.1 5.3 5.7 5.7 0 0% 8,710 5.70 5.80 5.70
97 EMC 12.4 10.8 11.6 11.6 0 0% 0 11.55 11.55 11.55
98 EVE 12.4 10.8 11.6 11.8 0.2 1.72% 1,410 11.60 11.90 11.50
99 EVG 3.0 2.6 2.8 2.8 -0.0 -1.43% 269,800 2.79 2.83 2.75
100 FCM 7.2 6.2 6.7 6.7 -0.1 -0.75% 11,090 520 6.50 6.65 6.40
101 FCN 11.9 10.4 11.2 11.2 0 0% 104,200 11.10 11.25 11.10
102 FDC 14.2 12.4 13.3 14 0.8 5.66% 140 12.40 14.10 12.40
103 FIR 46.7 40.6 43.6 43.8 0.2 0.46% 61,350 43.50 43.80 43.50
104 FIT 4.5 3.9 4.2 4.3 0.1 3.37% 347,430 100 500 4.20 4.30 4.16
105 FLC 4.3 3.8 4.0 4.3 0.3 6.95% 2,512,570 500 4.31 4.31 4.31
106 FMC 29.1 25.3 27.2 27.3 0.1 0.37% 21,560 3,700 580 27.25 27.35 27.05
107 FPT 61.5 53.5 57.5 58.3 0.8 1.39% 1,059,770 50,000 57.50 58.30 57.50
108 FRT 36.9 32.1 34.5 32.6 -1.9 -5.37% 142,100 5,820 79,290 34.45 34.45 32.05
109 FTM 3.2 2.8 3.0 3.0 0.0 0.34% 183,560 2.91 3 2.91
110 FTS 12.1 10.6 11.3 11.3 -0.1 -0.44% 50,100 11.30 11.35 11.25
111 FUCTVGF1 12.7 11.1 11.9 11.9 0 0% 0 11.90 11.90 11.90
112 FUCTVGF2 11.9 10.4 11.1 11.1 0 0% 0 11.10 11.10 11.10
113 FUCVREIT 9.1 7.9 8.5 8.5 0 0% 0 8.50 8.50 8.50
114 FUESSV50 14.2 12.4 13.3 13.3 0 0% 27,000 13.30 13.30 13.30
115 GAB 10.9 9.5 10.2 10.3 0.1 0.49% 254,240 10.20 10.50 9.76
116 GAS 116 101 108.5 107.5 -1 -0.92% 283,980 25,250 17,470 108 108 106.90
117 GDT 35.4 30.8 33.1 33.1 0 0% 30,890 33.40 33.45 33
118 GEG 30.2 26.3 28.3 28.3 0 0% 725,280 168,610 28.25 28.30 28.15
119 GEX 22.1 19.3 20.7 21 0.4 1.69% 2,165,320 5,255,000 236,010 496,120 20.65 21 20.50
120 GIL 20.3 17.7 19 19.3 0.3 1.58% 14,990 4,770 19.15 19.60 19
121 GMC 22.9 20.0 21.4 22 0.6 2.80% 9,430 10 21.40 22.85 21.35
122 GMD 26.7 23.3 25.0 25 0.1 0.20% 202,820 24.95 25.05 24.90
123 GSP 15 13.1 14.1 14.3 0.2 1.42% 500 210 10 14.05 14.25 14.05
124 GTA 13.9 12.1 13 13 0 0% 0 13 13 13
125 GTN 22.1 19.3 20.7 20.9 0.2 0.97% 275,220 10,500,000 8,310 20.55 21 20.50
126 HAG 4.3 3.7 4.0 4.1 0.1 3.02% 1,905,920 5,320 10,000 3.99 4.16 3.99
127 HAH 13.4 11.7 12.5 12.5 0 0% 107,580 44,850 1,330 12.50 12.65 12.40
128 HAI 2.5 2.1 2.3 2.5 0.2 6.96% 3,862,560 20,000 36,600 2.40 2.46 2.32
129 HAP 3.6 3.2 3.4 3.3 -0.0 -1.18% 40,240 3.36 3.36 3.33
130 HAR 4.1 3.5 3.8 3.8 0.0 0.26% 336,690 3.79 3.86 3.70
131 HAS 7.9 6.8 7.4 7.4 0 0% 20 7.35 7.35 7.35
132 HAX 18.9 16.5 17.7 17.4 -0.4 -1.98% 122,990 10 17.70 17.70 17.30
133 HBC 12.6 11 11.8 11.9 0.1 0.42% 1,154,580 1,700 400 11.80 11.95 11.75
134 HCD 4.3 3.7 4 3.9 -0.2 -3.75% 744,580 3.79 4.18 3.79
135 HCM 25.9 22.6 24.2 24.7 0.5 1.86% 717,160 75,760 102,490 24.30 24.75 24.30
136 HDB 30.7 26.7 28.7 28.8 0.1 0.35% 1,798,650 554,540 244,730 28.75 28.85 28.60
137 HDC 24.9 21.7 23.3 23.3 0 0% 240,190 990 2,400 23.30 23.30 22.90
138 HDG 37.1 32.3 34.7 34.5 -0.2 -0.58% 347,270 89,920 34.70 34.70 34.30
139 HHS 3.2 2.8 3.0 3.1 0.1 1.66% 288,240 8,210 3.05 3.08 3.04
140 HID 2.5 2.2 2.4 2.3 -0.1 -3.38% 35,840 2.37 2.37 2.23
141 HII 11.2 9.8 10.5 10.4 -0.1 -0.95% 118,820 10.55 10.60 10.35
142 HMC 12.4 10.8 11.6 11.7 0.1 0.43% 3,430 3,000 11.65 11.65 11.60
143 HNG 15.7 13.7 14.7 14.8 0.1 0.34% 176,010 100,000 9,230 14.60 14.75 14.55
144 HOT 54.4 47.4 50.9 50.9 0 0% 0 50.90 50.90 50.90
145 HPG 24.5 21.3 22.9 22.8 -0.1 -0.44% 4,169,110 14,560,524 372,600 1,753,430 22.95 22.95 22.70
146 HPX 28.7 25.0 26.8 26.8 -0.1 -0.19% 323,690 26 26.75 26
147 HQC 1.1 1.0 1.1 1.1 -0.0 -0.94% 3,673,250 1.06 1.07 1.05
148 HRC 46.7 40.6 43.7 43.5 -0.2 -0.34% 60 50 40.60 43.50 40.60
149 HSG 8.5 7.4 7.9 8.2 0.3 3.16% 5,997,420 351,280 11,860 8.05 8.24 8.01
150 HSL 8.2 7.1 7.6 7.6 -0.0 -0.13% 385,540 7.64 7.64 7.58
151 HT1 16.2 14.1 15.1 14.9 -0.2 -1.32% 66,100 3,120 15 15.20 14.90
152 HTI 12.1 10.6 11.4 11.4 0 0% 3,530 11.35 11.40 11.35
153 HTL 21.3 18.6 19.9 18.6 -1.4 -6.78% 3,620 18.60 18.60 18.55
154 HTN 18.6 16.2 17.4 17.5 0.1 0.29% 57,210 12,940 17.40 17.45 17.35
155 HTT 1.3 1.2 1.3 1.3 0 0% 44,920 1.26 1.29 1.18
156 HTV 14.7 12.8 13.7 13.7 0 0% 0 13.70 13.70 13.70
157 HU1 7.0 6.1 6.5 7.0 0.5 6.92% 15,900 6.95 6.95 6.95
158 HU3 8.3 7.2 7.8 7.9 0.2 2.32% 10 7.93 7.93 7.93
159 HUB 21.3 18.6 20.0 19.9 -0.1 -0.25% 1,020 19.50 19.90 19.50
160 HVG 6.8 6.0 6.4 6.8 0.4 6.88% 7,217,300 6.25 6.84 6.25
161 HVH 19.1 16.7 17.9 17.4 -0.5 -2.80% 467,500 89,000 17.70 17.80 17
162 HVN 37.1 32.3 34.7 34.8 0.1 0.14% 185,980 50,000 3,580 3,860 34.65 35 34.60
163 HVX 3.2 2.8 3 3 0 0% 0 3 3 3
164 IBC 22.7 19.8 21.2 21.3 0.1 0.47% 117,260 21.20 21.35 21.20
165 IDI 5.6 4.8 5.2 5.2 0.0 0.19% 450,520 7,000 5.20 5.25 5.16
166 IJC 17 14.8 15.9 15.9 0 0% 349,360 5,130 16 16.25 15.75
167 ILB 18.4 16 17.2 17.4 0.2 0.87% 1,110 16.90 17.35 16.90
168 IMP 54.5 47.5 51 54 3 5.88% 78,030 1,640 51 54 51
169 ITA 3.3 2.9 3.1 3.1 -0.0 -0.96% 1,662,590 8,000 124,750 3.11 3.16 3.08
170 ITC 17.3 15.1 16.2 16.5 0.3 1.85% 32,400 17 17 16.50
171 ITD 10.9 9.5 10.2 10.2 0 0% 17,600 10.20 10.40 10.15
172 JVC 4.5 3.9 4.2 4.3 0.1 2.38% 1,163,920 24,790 4.27 4.39 4.22
173 KBC 15.8 13.8 14.8 14.9 0.1 0.68% 982,430 298,510 5,660 14.85 14.90 14.75
174 KDC 22.2 19.3 20.8 20.8 0.1 0.24% 61,950 250 1,380 20.50 20.85 20.40
175 KDH 27.9 24.3 26.1 26 -0.1 -0.19% 307,710 106,400 11,920 26 26.05 25.70
176 KHP 10.5 9.1 9.8 9.8 0.0 0.10% 620 90 9.79 9.90 9.79
177 KMR 2.9 2.5 2.7 2.7 -0.0 -0.74% 5,050 2.69 2.69 2.67
178 KOS 29.6 25.8 27.7 27.7 0 0% 125,130 28 28.70 27.30
179 KPF 26.8 23.3 25 24.7 -0.4 -1.40% 23,000 24.50 24.70 24.20
180 KSB 18.1 15.8 17.0 17 0.1 0.29% 483,620 500 16.90 17.05 16.60
181 L10 22.4 19.5 20.9 19.5 -1.4 -6.70% 1,560 20.90 20.90 19.50
182 LAF 9.0 7.8 8.4 8.4 0 0% 0 8.41 8.41 8.41
183 LBM 32.3 28.1 30.2 30 -0.2 -0.66% 6,800 29.80 30 29.80
184 LCG 9.0 7.8 8.4 8.6 0.2 1.79% 284,640 99,160 3,380 8.50 8.55 8.45
185 LCM 0 0 0.7 0.7 0.0 5.88% 30,170 0.72 0.72 0.72
186 LDG 10.7 9.3 10 10.1 0.1 0.50% 1,277,580 50,000 25,000 9.96 10.05 9.93
187 LEC 17.4 15.2 16.3 16.3 -0.1 -0.31% 1,010 15.30 16.25 15.30
188 LGC 40.8 35.5 38.1 38.1 0 0% 0 38.10 38.10 38.10
189 LGL 9.8 8.5 9.1 9.1 -0.0 -0.33% 63,570 15,100 9.13 9.13 9.06
190 LHG 17.4 15.2 16.3 16.4 0.1 0.31% 234,730 500 16.10 16.40 16.10
191 LIX 44.9 39.1 42 41.9 -0.1 -0.24% 1,940 1,500 41.40 42 41.40
192 LM8 21.6 18.8 20.2 20.2 0 0% 0 20.20 20.20 20.20
193 LMH 13.4 11.7 12.5 12.5 0 0% 11,760 12.50 12.60 12.50
194 LSS 4.8 4.1 4.4 4.5 0.0 0.90% 13,230 10,000 4.44 4.48 4.40
195 MBB 24.2 21.1 22.6 22.8 0.2 0.66% 2,524,600 260,000 22.60 22.75 22.50
196 MCG 2.3 2.0 2.2 2.3 0.1 5.96% 88,880 2.05 2.33 2.04
197 MCP 16.2 14.1 15.1 14.4 -0.7 -4.64% 10 14.40 14.40 14.40
198 MDG 13.3 11.6 12.4 12.4 0 0% 0 12.40 12.40 12.40
199 MHC 3.8 3.3 3.6 3.4 -0.2 -4.23% 7,620 3.69 3.69 3.40
200 MSH 57.5 50.1 53.8 54.7 0.9 1.67% 31,780 10,000 10,600 53.80 55 53.80
201 MSN 79.6 69.2 74.4 74 -0.4 -0.54% 542,900 65,070 249,840 74.50 74.90 73.90
202 MWG 126 109.6 117.8 119 1.2 1.02% 297,210 118 119 117.70
203 NAF 23.3 20.3 21.8 21.6 -0.2 -0.92% 19,920 21.60 21.60 21.50
204 NAV 10.7 9.3 10 10 0 0% 29,370 9.30 10 9.30
205 NBB 22.4 19.5 20.9 20.9 0 0% 5,320 100,000 20.80 21.15 20.65
206 NCT 77 67 72 72 0 0% 2,670 20 650 71.60 72.50 71.60
207 NKG 6.7 5.8 6.2 6.2 0 0% 515,620 18,000 6.24 6.35 6.22
208 NLG 30.2 26.3 28.3 28.3 0 0% 348,740 28.20 28.30 27.95
209 NNC 51.8 45.2 48.5 48.4 -0.1 -0.21% 3,410 2,310 700 48.50 48.50 48
210 NSC 90.7 78.9 84.8 84.8 0 0% 370 370 84.80 84.80 84.80
211 NT2 24.8 21.6 23.2 23 -0.2 -0.86% 160,660 1,700 100,200 23.20 23.20 22.95
212 NTL 24.1 21.0 22.5 22.3 -0.3 -1.11% 122,010 100 22.40 22.60 22.20
213 NVL 62.2 54.2 58.2 58.3 0.1 0.17% 268,430 755,000 150 8,470 58.20 58.30 57.90
214 NVT 8.9 7.8 8.4 8.1 -0.3 -3.11% 14,590 8 8.10 7.77
215 OGC 4.2 3.6 3.9 3.9 0 0% 505,880 332,570 90 3.87 3.93 3.84
216 OPC 50.2 43.8 47 47 0 0% 5,000 4,000 2,000 46 47 46
217 PAC 28.4 24.7 26.5 26.2 -0.3 -1.13% 7,560 26.20 26.40 26.20
218 PAN 30.9 26.9 28.9 28.9 0 0% 12,290 500 28.90 28.90 28.55
219 PC1 20.7 18.0 19.3 19.1 -0.2 -1.04% 386,260 50,850 19.35 19.55 19.10
220 PDN 69.7 60.7 65.2 65.2 0 0% 1,540 65.20 65.60 65.20
221 PDR 27.9 24.3 26.1 26.1 0 0% 357,630 2,000 2,010 26.10 26.20 26
222 PET 8.2 7.2 7.7 7.7 0 0% 21,500 4,000 7.70 7.71 7.66
223 PGC 14.8 12.9 13.9 13.8 -0.1 -0.36% 14,180 6,870 13.80 13.80 13.75
224 PGD 41.1 35.8 38.4 37.9 -0.6 -1.43% 1,180 37.85 37.85 37.85
225 PGI 17.2 15.0 16.1 16.1 0 0% 4,680 3,680 16.15 16.15 16.05
226 PHC 12.7 11.1 11.9 12.0 0.1 0.42% 173,430 11.90 11.95 11.80
227 PHR 60.4 52.6 56.5 57.8 1.3 2.30% 357,220 64,000 1,860 480 56.50 58.30 56.20
228 PIT 4.2 3.7 4.0 4.1 0.2 3.80% 110 4.10 4.10 4.10
229 PJT 11.9 10.4 11.1 11 -0.1 -0.90% 10 11 11 11
230 PLP 10.8 9.4 10.1 10.0 -0.1 -1.09% 14,400 330 10.10 10.10 9.96
231 PLX 63.3 55.1 59.2 60 0.8 1.35% 219,050 77,540 3,100 59.60 60 59.20
232 PME 58.7 51.1 54.9 54 -0.9 -1.64% 2,660 54.10 54.10 53.60
233 PMG 20.2 17.6 18.9 18.6 -0.3 -1.59% 6,300 300 18.85 18.85 18.55
234 PNC 12.8 11.2 12 12 0 0% 0 12 12 12
235 PNJ 90.3 78.5 84.4 84.5 0.1 0.12% 642,680 84.70 84.70 83.10
236 POM 6.3 5.5 5.9 5.9 0 0% 3,200 110 5.90 5.90 5.90
237 POW 14.6 12.7 13.7 13.8 0.1 0.73% 1,239,810 795,000 137,460 53,900 13.70 13.80 13.65
238 PPC 29.4 25.6 27.5 27.1 -0.5 -1.64% 618,550 151,010 303,730 27.50 27.50 27.05
239 PTB 77.3 67.3 72.3 73.3 1 1.38% 32,000 21,000 4,030 220 72.20 73.40 72.20
240 PTC 6.4 5.6 6 6 0 0% 0 6 6 6
241 PTL 4.7 4.1 4.4 4.7 0.3 6.35% 11,260 4.42 4.69 4.20
242 PVD 17.6 15.3 16.5 16.4 -0.1 -0.30% 639,800 10 36,470 16.45 16.60 16.40
243 PVT 18.9 16.5 17.7 17.9 0.2 1.13% 604,010 800,000 420,960 5,690 17.60 17.90 17.60
244 PXI 2 1.7 1.9 2 0.1 6.95% 11,610 1.76 2 1.76
245 PXS 6.6 5.8 6.2 6.0 -0.2 -3.40% 31,190 6 6.10 5.95
246 PXT 1.3 1.1 1.2 1.3 0.1 6.56% 66,780 1.18 1.30 1.18
247 QBS 3.2 2.8 3.0 2.8 -0.2 -6.60% 150,540 3.01 3.06 2.83
248 QCG 4.7 4.1 4.4 4.5 0.1 1.82% 54,340 4.40 4.48 4.39
249 RAL 78.1 67.9 73 73 0 0% 3,150 72.80 73 72.80
250 RDP 8.5 7.4 8.0 8.0 0 0% 110 7.98 7.98 7.98
251 REE 40.0 34.8 37.4 38 0.7 1.74% 782,300 300 37.40 38.10 37.40
252 RIC 6.3 5.5 5.9 5.5 -0.4 -6.62% 300 100 5.89 5.89 5.50
253 ROS 27.0 23.5 25.2 25 -0.2 -0.79% 28,542,200 4,300,000 1,120,020 1,115,180 24.70 25 24.65
254 S4A 30.0 26.1 28 28.5 0.5 1.79% 2,940 28 28.50 28
255 SAB 270.7 235.3 253 251 -2 -0.79% 9,030 22,000 2,520 7,780 251.10 255 251
256 SAM 8.5 7.4 8.0 8 0.1 0.63% 118,220 4,726,000 7.95 8 7.92
257 SAV 10.0 8.7 9.3 9.3 0 0% 10,300 9.30 9.30 9.30
258 SBA 15.8 13.8 14.8 15 0.2 1.35% 3,990 15 15 14.80
259 SBT 20.1 17.5 18.8 18.8 0 0% 1,221,520 12,746,763 3,010 18.85 18.85 18.70
260 SBV 7.5 6.5 7 7 0 0% 3,020 6.52 7 6.52
261 SC5 22.5 19.6 21 21 0 0% 0 21 21 21
262 SCD 27.4 23.9 25.6 26.5 0.9 3.52% 13,420 2,450 25.85 26.50 25.40
263 SCR 6.0 5.2 5.6 5.7 0.1 1.79% 1,514,470 7,320,000 25,750 5.58 5.83 5.58
264 SCS 158.1 137.5 147.8 147 -0.8 -0.54% 6,990 1,940 148 148 146
265 SFC 27.1 23.6 28.3 23.6 -4.7 -16.61% 3,200 10 280 26.80 26.80 23.60
266 SFG 7.3 6.3 6.8 6.7 -0.1 -1.76% 1,540 6.68 6.68 6.68
267 SFI 25.1 21.9 23.5 23.5 0 0% 120 120 23.50 23.50 23.50
268 SGN 91.8 79.8 85.8 85.3 -0.5 -0.58% 410 84 86 84
269 SGR 18.4 16 17.2 17.2 0 0% 0 17.20 17.20 17.20
270 SGT 5.4 4.7 5 5.1 0.1 1.60% 10,250 9,120 5.10 5.10 4.74
271 SHA 4.9 4.2 4.6 4.6 0.0 0.88% 20 4.59 4.59 4.59
272 SHI 9.7 8.4 9.1 9 -0.1 -0.55% 582,830 1,080,000 10,000 9 9 8.75
273 SHP 23.8 20.7 22.2 22.1 -0.1 -0.45% 760 22.90 22.90 22.10
274 SII 19.3 16.8 18 18 0 0% 0 18 18 18
275 SJD 22.5 19.6 21 21.1 0.1 0.24% 25,330 21 21.70 21
276 SJF 2.7 2.3 2.5 2.4 -0.1 -3.59% 1,036,780 5,000 2.67 2.67 2.35
277 SJS 16.9 14.7 15.8 16.2 0.4 2.53% 83,840 31,730 15.85 16.20 15.80
278 SKG 12.0 10.5 11.2 11.2 0 0% 56,830 11.20 11.20 10.95
279 SMA 12.6 11.0 11.8 11.8 0 0% 0 11.75 11.75 11.75
280 SMB 45.9 39.9 42.9 42.2 -0.7 -1.63% 92,740 22,100 43 43 42.20
281 SMC 11.7 10.2 11.0 11.0 0 0% 14,160 10.95 10.95 10.30
282 SPM 13.3 11.6 12.4 12.4 0 0% 20 12.40 12.40 12.40
283 SRC 20.3 17.7 19 19 0 0% 5,470 18.60 19 18.60
284 SRF 15.1 13.2 14.2 14.2 0 0% 7,230 14.15 14.60 14.15
285 SSC 62.4 54.4 58.4 59.8 1.4 2.40% 10 59.80 59.80 59.80
286 SSI 22.5 19.6 21 21.1 0.1 0.48% 904,070 58,900 301,150 21 21.25 21
287 ST8 20.8 18.1 19.5 19.5 0 0% 0 19.45 19.45 19.45
288 STB 11.3 9.9 10.6 10.6 0 0% 2,332,900 42,400 511,500 10.55 10.65 10.55
289 STG 14.6 12.7 13.6 13.4 -0.2 -1.47% 5,000 13.35 13.40 13.35
290 STK 19.6 17.1 18.4 18.3 -0.1 -0.27% 29,280 20,000 18.25 18.35 18.20
291 SVC 43.7 38 40.9 40.6 -0.3 -0.61% 790 39.80 40.60 39.80
292 SVI 69.6 60.6 65.1 60.6 -4.5 -6.91% 6,000 1,000 65.10 65.10 60.60
293 SVT 8.6 7.5 8.0 8.0 0 0% 0 8.01 8.01 8.01
294 SZC 18.2 15.9 17.1 17.4 0.3 1.76% 104,450 17.05 17.45 17
295 SZL 48.8 42.5 45.6 47 1.4 3.07% 179,840 4,690 32,390 45.60 47.30 45
296 TAC 25.7 22.4 24 23.4 -0.6 -2.50% 200 23.30 23.90 23.30
297 TBC 26.2 22.8 24.5 24.9 0.4 1.63% 4,100 24.90 24.90 24.90
298 TCB 26.2 22.8 24.5 24.8 0.3 1.23% 986,340 24.45 24.80 24.45
299 TCD 11.3 9.9 10.6 9.9 -0.7 -6.89% 1,040 9.92 10.55 9.87
300 TCH 28.3 24.6 26.5 25.7 -0.8 -2.84% 1,381,490 3,920 5,420 26.45 26.65 25.70
301 TCL 30.0 26.1 28 28 0 0% 6,210 28.95 28.95 28
302 TCM 21.3 18.6 20.0 20.1 0.1 0.50% 237,790 400 19.95 20.25 19.95
303 TCO 14.3 12.5 13.4 14.0 0.6 4.49% 10 13.95 13.95 13.95
304 TCR 1.9 1.6 1.7 1.9 0.1 6.94% 4,000 1.85 1.85 1.85
305 TCT 46.7 40.6 43.7 44 0.4 0.80% 2,210 44 44 43.90
306 TDC 9.2 8.0 8.6 8.6 0.0 0.47% 142,630 8.60 8.82 8.55
307 TDG 2.1 1.8 2.0 1.9 -0.0 -1.52% 164,530 1.97 1.97 1.91
308 TDH 10.8 9.4 10.1 10.1 0 0% 315,520 2,300,000 1,680 10.10 10.20 10.05
309 TDM 27.4 23.9 25.6 26 0.4 1.56% 23,550 25.60 26 25.60
310 TDW 25.5 22.2 23.8 23.8 0 0% 0 23.80 23.80 23.80
311 TEG 6.1 5.3 5.7 5.7 0 0% 9,240 5.70 5.70 5.50
312 TGG 1.9 1.7 1.8 1.8 0 0% 346,340 1.80 1.83 1.78
313 THG 46.3 40.3 43.3 42.5 -0.8 -1.85% 8,780 43.30 43.30 42.50
314 THI 30.0 26.1 28 28.5 0.5 1.79% 1,700 27.50 28.50 27.50
315 TIP 23.5 20.5 22 22.3 0.3 1.36% 15,030 22 22.40 22
316 TIX 34.2 29.8 32 33.8 1.8 5.62% 20 30 33.80 30
317 TLD 4.8 4.2 4.5 4.5 0 0% 699,320 4.50 4.55 4.47
318 TLG 44.8 39 41.9 41.2 -0.8 -1.79% 20,740 390 13,740 41.20 41.90 40.50
319 TLH 4.3 3.8 4.1 4.3 0.3 6.90% 270,380 500 4.06 4.34 4.06
320 TMP 38.8 33.8 36.3 36.0 -0.4 -0.96% 1,140 36.30 36.30 35.50
321 TMS 30.0 26.1 28 28 0 0% 450 28 28 28
322 TMT 5.9 5.1 5.5 5.3 -0.2 -3.46% 1,030 5.23 5.64 5.23
323 TN1 65.2 56.8 61 62 1 1.64% 1,200 61 62 61
324 TNA 21.7 18.9 20.3 20.3 0 0% 553,310 26,220 12,000 20.20 20.30 20
325 TNC 16.1 14.0 15 15 0 0% 0 15 15 15
326 TNI 10.8 9.4 10.1 10.2 0.1 0.99% 530,980 3,950 10.10 10.30 10
327 TNT 1.9 1.7 1.8 1.8 0.0 1.10% 73,380 1.75 1.89 1.75
328 TPB 23.8 20.7 22.2 22.4 0.2 0.68% 253,430 22.20 22.35 22
329 TPC 12.6 11.0 11.8 11.8 0 0% 0 11.75 11.75 11.75
330 TRA 62 54 58 57.5 -0.5 -0.86% 5,790 3,500 59.80 59.80 57
331 TRC 41.7 36.3 39 38.8 -0.2 -0.51% 6,370 39 39 38.70
332 TS4 5.0 4.3 4.7 4.7 0 0% 10 4.65 4.65 4.65
333 TSC 4.0 3.5 3.7 3.5 -0.2 -5.66% 6,332,530 82,560 3.46 3.71 3.46
334 TTB 12.4 10.8 11.6 10.8 -0.8 -6.93% 846,570 10.75 12.35 10.75
335 TTE 14.9 13.0 13.9 14.9 1.0 6.83% 1,030 12.95 14.85 12.95
336 TTF 3.0 2.6 2.8 3.0 0.2 6.12% 1,766,730 2.76 2.97 2.76
337 TV2 95.2 82.8 89 88.5 -0.5 -0.56% 9,920 89 89.50 88.10
338 TVB 14.6 12.7 13.6 13.2 -0.5 -3.31% 120,810 1,290 13.70 13.70 13.15
339 TVS 13.1 11.4 12.2 12.2 -0.1 -0.41% 8,740 1,000 12.15 12.15 11.90
340 TVT 23.5 20.5 22.0 22.0 0 0% 8,020 21.75 22 21.70
341 TYA 14.8 12.9 13.8 13.7 -0.1 -0.72% 1,260 110 12.90 13.70 12.90
342 UDC 5 4.4 4.7 4.4 -0.3 -6.84% 4,760 4.40 4.40 4.36
343 UIC 40.6 35.3 37.9 37.4 -0.6 -1.45% 110 100 36.50 37.35 36.50
344 VAF 10.3 8.9 9.6 9.1 -0.5 -5.63% 10 9.05 9.05 9.05
345 VCB 93.7 81.5 87.6 91 3.4 3.88% 526,560 45,000 183,170 254,470 88 91 88
346 VCF 195.2 169.8 182.5 182 -0.5 -0.27% 70 182 182 182
347 VCI 36.3 31.6 34.0 34 0.1 0.15% 36,800 5,880 14,020 34 34 33.60
348 VDP 34.8 30.3 32.5 31.4 -1.1 -3.38% 20 31.40 31.40 31.40
349 VDS 8.0 7.0 7.5 7.7 0.2 2.40% 20 7.70 7.70 7.68
350 VFG 44.9 39.1 42 39.3 -2.7 -6.43% 10 39.30 39.30 39.30
351 VGC 20 17.4 18.7 18.6 -0.1 -0.53% 177,500 1,050 116,380 18.55 18.65 18.45
352 VHC 84.5 73.5 79 78.9 -0.1 -0.13% 15,180 2,650 79.20 79.20 78.30
353 VHM 103 89.6 96.3 96.5 0.2 0.21% 2,305,620 95,000 170,400 197,340 96.50 98.40 95.90
354 VIC 126.3 109.9 118.1 117.1 -1 -0.85% 491,510 51,760 437,790 118 118.20 116.80
355 VID 4.4 3.9 4.1 3.9 -0.2 -5.57% 640 3.86 4.15 3.86
356 VIP 5.4 4.7 5.0 5 -0.0 -0.79% 20,880 3,200 5.02 5.02 4.93
357 VIS 27.9 24.3 26.1 26.1 0 0% 1,100 26.30 26.30 26.10
358 VJC 153.5 133.5 143.5 144 0.5 0.35% 583,570 4,320 217,900 143.50 144 143.40
359 VMD 24.1 21.0 22.5 23.9 1.4 6.22% 10 23.90 23.90 23.90
360 VND 15.0 13.1 14 14.1 0.1 0.36% 263,700 20,000 1,000 6,150 13.95 14.05 13.90
361 VNE 3.8 3.3 3.5 3.6 0.1 2.27% 217,660 3.54 3.76 3.54
362 VNG 22.7 19.8 21.3 21.3 0 0% 276,290 21.25 21.25 21
363 VNL 13.5 11.8 13.3 13.3 0 0% 330 330 13.30 13.30 13.30
364 VNM 129.2 112.4 120.8 124.4 3.6 2.98% 1,078,610 100,000 215,750 302,530 120.40 124.40 120.40
365 VNS 13.6 11.9 12.7 12.6 -0.1 -0.79% 4,550 4,550 12.90 12.90 12.60
366 VOS 1.9 1.7 1.8 1.8 -0.1 -2.78% 64,950 1.80 1.82 1.74
367 VPB 22.7 19.8 21.2 21.3 0.1 0.47% 681,940 1,432,000 21.20 21.30 21.10
368 VPD 17.1 14.9 16 16.2 0.2 1.25% 20 16.20 16.20 16.20
369 VPG 24.4 21.3 22.8 22.7 -0.1 -0.44% 61,210 22.80 22.80 22.70
370 VPH 4.7 4.1 4.4 4.4 0 0% 8,740 4.23 4.37 4.23
371 VPI 44.2 38.5 41.4 41.3 -0.1 -0.12% 737,790 20 41.35 41.45 41
372 VPK 2.3 2 2.1 2.1 0 0% 2,020 2.14 2.14 2.14
373 VPS 10.7 9.3 10 9.4 -0.6 -6% 10 9.40 9.40 9.40
374 VRC 19.9 17.3 18.6 18.5 -0.1 -0.54% 481,540 90,000 1,910 9,610 18.60 18.60 18.35
375 VRE 37.7 32.8 35.2 35.3 0.1 0.28% 6,523,420 2,488,261 2,892,740 79,160 35.20 35.55 35.15
376 VSC 26.3 22.9 24.6 24.9 0.3 1.22% 172,870 1,640 148,320 24.75 25 24.75
377 VSH 22.1 19.3 20.7 21 0.3 1.45% 4,000 20.80 21 20.80
378 VSI 25.5 22.2 23.8 23.8 0 0% 50 23.80 23.80 23.80
379 VTB 17.5 15.3 16.4 15.3 -1.1 -6.71% 230 15.30 15.30 15.30
380 VTO 7.9 6.9 7.4 7.4 0 0% 1,730 7.50 7.50 7.40
381 YBM 4.2 3.7 3.9 4.0 0.1 2.29% 1,500 3.93 4.02 3.93
382 YEG 52.4 45.6 49 48.7 -0.3 -0.61% 18,050 13,610 49 49 48.50


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