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 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 AGM 10.4 9.0 9.7 9.9 0.2 2.06% 2,860 9.95 9.95 9.70
8 AGR 4.4 3.8 4.1 4.1 0.0 0.24% 31,460 4.09 4.10 4.07
9 AMD 1.9 1.6 1.8 1.9 0.1 6.86% 4,117,760 120 1.80 1.87 1.77
10 ANV 27.2 23.7 25.5 25.8 0.4 1.38% 330,370 2,320 25.40 25.90 25.30
11 APC 22.3 19.4 20.8 21.5 0.7 3.12% 7,880 20.80 21.55 20.80
12 APG 10.5 9.1 9.8 9.8 0 0% 596,490 4,180 280 9.79 9.85 9.61
13 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
14 ASP 7.5 6.5 7.0 7.0 0.0 0.57% 27,010 7 7.02 6.96
15 AST 78.9 68.7 73.8 75.2 1.4 1.90% 43,000 19,380 73.80 75.20 73.80
16 ATG 1.2 1.0 1.1 1.1 -0.0 -2.78% 48,900 1.10 1.10 1.02
17 BBC 66.7 58.1 62.4 60.3 -2.1 -3.37% 510 100 60.80 60.80 58.20
18 BCE 7.2 6.3 6.7 6.7 -0.0 -0.30% 12,550 6.81 6.81 6.71
19 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
20 BFC 15.8 13.8 14.8 14.9 0.1 0.34% 5,990 190 14.85 14.90 14.75
21 BHN 83.9 73.1 78.5 78.5 0 0% 380 75.30 78.50 75.10
22 BIC 27.8 24.2 26 26.0 -0.1 -0.19% 1,260 1,250 24.45 25.95 24.45
23 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
24 BMC 15.6 13.6 14.6 14.8 0.2 1.37% 5,050 2,040 14.50 15 14.50
25 BMI 27.7 24.1 25.9 26.2 0.3 1.16% 77,270 1,770 420 26.25 26.30 25.50
26 BMP 55.9 48.7 52.3 54 1.7 3.25% 415,950 108,420 20,720 52.50 54.20 52.50
27 BRC 10.3 8.9 9.6 9.6 0 0% 0 9.60 9.60 9.60
28 BSI 7.6 6.6 7.1 7 -0.1 -1.41% 560 7 7 7
29 BTP 13.3 11.6 12.4 12.2 -0.2 -1.61% 9,860 12.30 12.30 12.20
30 BTT 42.8 37.2 40 40 0 0% 0 40 40 40
31 BVH 78.1 67.9 73 72.5 -0.5 -0.68% 179,930 106,680 129,510 73 73 72.40
32 BWE 25.7 22.4 24 23.9 -0.1 -0.42% 226,090 970 201,960 23.80 24 23.80
33 C32 21.8 19 20.4 20.6 0.2 0.98% 6,470 5,980 30 20.40 20.60 20.40
34 C47 12.0 10.5 11.2 11.5 0.3 2.68% 11,610 11.60 11.70 11.20
35 CAV 57.7 50.3 54 53 -1 -1.85% 320 53 53 53
36 CCI 14.9 13.0 13.9 13.1 -0.8 -5.76% 10 13.10 13.10 13.10
37 CCL 6.5 5.7 6.1 6.2 0.1 1.64% 106,680 4,710 470 6.10 6.24 6.10
38 CDC 17.4 15.2 16.3 16 -0.3 -1.84% 250 16.05 16.05 16
39 CEE 16.1 14.0 15 15 0 0% 4,700 15.20 15.40 15
40 CHP 21.9 19.1 20.5 20.3 -0.2 -0.98% 2,310 20.30 20.30 20.30
41 CIG 2.5 2.2 2.3 2.5 0.2 6.87% 8,380 2.49 2.49 2.49
42 CII 25.7 22.4 24 24.7 0.7 2.92% 764,670 352,640 364,460 23.95 24.70 23.95
43 CLC 36.7 31.9 34.3 33.9 -0.5 -1.31% 340 10 32.35 33.85 32.35
44 CLG 6.3 5.5 5.9 5.5 -0.4 -6.98% 123,560 150 6.28 6.28 5.46
45 CLL 30.4 26.5 28.4 28.4 0 0% 0 28.40 28.40 28.40
46 CLW 21.5 18.7 20.1 20.1 0 0% 0 20.10 20.10 20.10
47 CMG 41.2 35.9 38.6 38.6 0 0% 16,520 3,150 2,420 37.60 38.55 37.60
48 CMV 11.5 10 10.8 10.8 0 0% 0 10.75 10.75 10.75
49 CMX 16.4 14.3 15.3 15.5 0.2 0.98% 31,240 15.05 15.75 15
50 CNG 24.6 21.4 23 23.0 -0.1 -0.22% 1,480 1,190 23 23 22.95
51 COM 59.1 51.5 55.3 55.3 0 0% 180 55.30 55.50 55.30
52 CRC 14.4 12.6 13.5 13.6 0.1 0.74% 53,960 13.60 13.65 13.50
53 CRE 26.1 22.7 24.4 24.4 -0.1 -0.20% 245,150 24.40 24.45 24.30
54 CSM 15.6 13.6 14.6 14.6 0.1 0.34% 51,900 14.55 14.70 14.55
55 CSV 22.7 19.8 21.3 21.3 0.1 0.24% 24,240 21.30 21.35 21.15
56 CTD 75.6 65.8 70.7 71 0.3 0.42% 89,730 3,760 39,640 71.50 72.40 70.70
57 CTF 24.3 21.2 22.7 22.8 0.1 0.44% 195,990 29,803 22.40 22.80 22.30
58 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
59 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
60 CTS 8.5 7.4 7.9 7.9 0 0% 10,950 10,000 7.66 7.90 7.66
61 CVT 23.9 20.8 22.4 22.6 0.2 0.89% 98,410 1,000 22.15 22.55 22.15
62 D2D 95 82.6 88.8 88.6 -0.2 -0.23% 68,910 1,000 1,170 88.80 89.80 88
63 DAG 7.2 6.2 6.7 6.7 -0.0 -0.45% 299,650 6.69 6.72 6.60
64 DAH 10.3 8.9 9.6 9.6 0 0% 98,250 700 9.50 9.70 9.41
65 DAT 17.9 15.6 16.8 16.8 0 0% 0 16.75 16.75 16.75
66 DBC 26.6 23.2 24.9 24.9 0 0% 150,200 25 25.20 24.60
67 DBD 67.4 58.6 63 59.7 -3.3 -5.24% 325,780 62.30 63.10 59.70
68 DCL 19.3 16.8 18 18 0 0% 10,750 18 18 17.80
69 DCM 7.5 6.5 7 7 0 0% 196,870 1,880 7 7.05 7
70 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
71 DHA 32.3 28.1 30.2 30.6 0.5 1.49% 1,390 10 30.15 30.60 30
72 DHC 41.4 36 38.7 38.4 -0.4 -0.90% 176,810 4,940 5,010 38.90 39.50 38.35
73 DHG 101.6 88.4 95 93.6 -1.4 -1.47% 14,680 4,000 5,630 94 95 93.30
74 DHM 3.9 3.4 3.7 3.7 0.0 0.27% 10 3.70 3.70 3.70
75 DIC 2.2 2.0 2.1 2.2 0.1 6.67% 292,540 2.24 2.24 2.24
76 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
77 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
78 DMC 72.2 62.8 67.5 65.5 -2 -2.96% 3,120 2,060 66.80 66.90 65
79 DPG 51.7 45.1 48.4 48.7 0.3 0.62% 103,800 6,500 48.40 48.80 48.05
80 DPM 14.9 13 14.0 13.7 -0.3 -1.79% 270,210 50,400 57,070 13.90 14 13.50
81 DPR 40.9 35.6 38.2 38.5 0.3 0.79% 24,110 170 4,670 38.10 38.50 38.10
82 DQC 18 15.7 16.9 16.8 -0.1 -0.59% 9,940 16.90 16.90 16.75
83 DRC 24.1 21 22.6 23.1 0.6 2.44% 340,000 13,970 4,600 22.80 23.10 22.60
84 DRH 5.1 4.4 4.8 4.7 -0.1 -1.05% 160,330 870 8,750 4.76 4.76 4.68
85 DRL 57.8 50.4 54.1 54.3 0.2 0.37% 3,150 54.20 54.60 54.20
86 DSN 63.5 55.3 59.4 59.5 0.1 0.17% 1,180 59.50 59.50 59.30
87 DTA 6 5.2 5.6 6.0 0.4 6.77% 9,500 5.98 5.99 5.98
88 DTL 33.7 29.3 31.5 31.5 0 0% 0 31.45 31.45 31.45
89 DTT 13.9 12.1 13 13 0 0% 0 13 13 13
90 DVP 40.8 35.5 38.1 38 -0.1 -0.26% 5,210 37.85 38 37.80
91 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
92 DXV 3.9 3.4 3.7 3.9 0.3 6.85% 37,540 3.70 3.90 3.70
93 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
94 EIB 20.1 17.5 18.8 18.4 -0.4 -2.13% 14,200 30 18.70 18.75 18.35
95 ELC 6.1 5.3 5.7 5.7 0 0% 8,710 5.70 5.80 5.70
96 EMC 12.4 10.8 11.6 11.6 0 0% 0 11.55 11.55 11.55
97 EVE 12.4 10.8 11.6 11.8 0.2 1.72% 1,410 11.60 11.90 11.50
98 EVG 3.0 2.6 2.8 2.8 -0.0 -1.43% 269,800 2.79 2.83 2.75
99 FCM 7.2 6.2 6.7 6.7 -0.1 -0.75% 11,090 520 6.50 6.65 6.40
100 FCN 11.9 10.4 11.2 11.2 0 0% 104,200 11.10 11.25 11.10
101 FDC 14.2 12.4 13.3 14 0.8 5.66% 140 12.40 14.10 12.40
102 FIR 46.7 40.6 43.6 43.8 0.2 0.46% 61,350 43.50 43.80 43.50
103 FIT 4.5 3.9 4.2 4.3 0.1 3.37% 347,430 100 500 4.20 4.30 4.16
104 FLC 4.3 3.8 4.0 4.3 0.3 6.95% 2,512,570 500 4.31 4.31 4.31
105 FMC 29.1 25.3 27.2 27.3 0.1 0.37% 21,560 3,700 580 27.25 27.35 27.05
106 FPT 61.5 53.5 57.5 58.3 0.8 1.39% 1,059,770 50,000 57.50 58.30 57.50
107 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
108 FTM 3.2 2.8 3.0 3.0 0.0 0.34% 183,560 2.91 3 2.91
109 FTS 12.1 10.6 11.3 11.3 -0.1 -0.44% 50,100 11.30 11.35 11.25
110 FUCTVGF1 12.7 11.1 11.9 11.9 0 0% 0 11.90 11.90 11.90
111 FUCTVGF2 11.9 10.4 11.1 11.1 0 0% 0 11.10 11.10 11.10
112 FUCVREIT 9.1 7.9 8.5 8.5 0 0% 0 8.50 8.50 8.50
113 FUESSV50 14.2 12.4 13.3 13.3 0 0% 27,000 13.30 13.30 13.30
114 GAB 10.9 9.5 10.2 10.3 0.1 0.49% 254,240 10.20 10.50 9.76
115 GAS 116 101 108.5 107.5 -1 -0.92% 283,980 25,250 17,470 108 108 106.90
116 GDT 35.4 30.8 33.1 33.1 0 0% 30,890 33.40 33.45 33
117 GEG 30.2 26.3 28.3 28.3 0 0% 725,280 168,610 28.25 28.30 28.15
118 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
119 GIL 20.3 17.7 19 19.3 0.3 1.58% 14,990 4,770 19.15 19.60 19
120 GMC 22.9 20.0 21.4 22 0.6 2.80% 9,430 10 21.40 22.85 21.35
121 GMD 26.7 23.3 25.0 25 0.1 0.20% 202,820 24.95 25.05 24.90
122 GSP 15 13.1 14.1 14.3 0.2 1.42% 500 210 10 14.05 14.25 14.05
123 GTA 13.9 12.1 13 13 0 0% 0 13 13 13
124 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
125 GVR 15.8 11.8 13.8 13.7 -0.1 -0.72% 189,690 2,400 6,000 13.70 13.80 13.70
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 HTV 14.7 12.8 13.7 13.7 0 0% 0 13.70 13.70 13.70
156 HU1 7.0 6.1 6.5 7.0 0.5 6.92% 15,900 6.95 6.95 6.95
157 HU3 8.3 7.2 7.8 7.9 0.2 2.32% 10 7.93 7.93 7.93
158 HUB 21.3 18.6 20.0 19.9 -0.1 -0.25% 1,020 19.50 19.90 19.50
159 HVG 6.8 6.0 6.4 6.8 0.4 6.88% 7,217,300 6.25 6.84 6.25
160 HVH 19.1 16.7 17.9 17.4 -0.5 -2.80% 467,500 89,000 17.70 17.80 17
161 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
162 HVX 3.2 2.8 3 3 0 0% 0 3 3 3
163 IBC 22.7 19.8 21.2 21.3 0.1 0.47% 117,260 21.20 21.35 21.20
164 IDI 5.6 4.8 5.2 5.2 0.0 0.19% 450,520 7,000 5.20 5.25 5.16
165 IJC 17 14.8 15.9 15.9 0 0% 349,360 5,130 16 16.25 15.75
166 ILB 18.4 16 17.2 17.4 0.2 0.87% 1,110 16.90 17.35 16.90
167 IMP 54.5 47.5 51 54 3 5.88% 78,030 1,640 51 54 51
168 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
169 ITC 17.3 15.1 16.2 16.5 0.3 1.85% 32,400 17 17 16.50
170 ITD 10.9 9.5 10.2 10.2 0 0% 17,600 10.20 10.40 10.15
171 JVC 4.5 3.9 4.2 4.3 0.1 2.38% 1,163,920 24,790 4.27 4.39 4.22
172 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
173 KDC 22.2 19.3 20.8 20.8 0.1 0.24% 61,950 250 1,380 20.50 20.85 20.40
174 KDH 27.9 24.3 26.1 26 -0.1 -0.19% 307,710 106,400 11,920 26 26.05 25.70
175 KHP 10.5 9.1 9.8 9.8 0.0 0.10% 620 90 9.79 9.90 9.79
176 KMR 2.9 2.5 2.7 2.7 -0.0 -0.74% 5,050 2.69 2.69 2.67
177 KOS 29.6 25.8 27.7 27.7 0 0% 125,130 28 28.70 27.30
178 KPF 26.8 23.3 25 24.7 -0.4 -1.40% 23,000 24.50 24.70 24.20
179 KSB 18.1 15.8 17.0 17 0.1 0.29% 483,620 500 16.90 17.05 16.60
180 L10 22.4 19.5 20.9 19.5 -1.4 -6.70% 1,560 20.90 20.90 19.50
181 LAF 9.0 7.8 8.4 8.4 0 0% 0 8.41 8.41 8.41
182 LBM 32.3 28.1 30.2 30 -0.2 -0.66% 6,800 29.80 30 29.80
183 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
184 LCM 0 0 0.7 0.7 0.0 5.88% 30,170 0.72 0.72 0.72
185 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
186 LEC 17.4 15.2 16.3 16.3 -0.1 -0.31% 1,010 15.30 16.25 15.30
187 LGC 40.8 35.5 38.1 38.1 0 0% 0 38.10 38.10 38.10
188 LGL 9.8 8.5 9.1 9.1 -0.0 -0.33% 63,570 15,100 9.13 9.13 9.06
189 LHG 17.4 15.2 16.3 16.4 0.1 0.31% 234,730 500 16.10 16.40 16.10
190 LIX 44.9 39.1 42 41.9 -0.1 -0.24% 1,940 1,500 41.40 42 41.40
191 LM8 21.6 18.8 20.2 20.2 0 0% 0 20.20 20.20 20.20
192 LSS 4.8 4.1 4.4 4.5 0.0 0.90% 13,230 10,000 4.44 4.48 4.40
193 MBB 24.2 21.1 22.6 22.8 0.2 0.66% 2,524,600 260,000 22.60 22.75 22.50
194 MCG 2.3 2.0 2.2 2.3 0.1 5.96% 88,880 2.05 2.33 2.04
195 MCP 16.2 14.1 15.1 14.4 -0.7 -4.64% 10 14.40 14.40 14.40
196 MDG 13.3 11.6 12.4 12.4 0 0% 0 12.40 12.40 12.40
197 MHC 3.8 3.3 3.6 3.4 -0.2 -4.23% 7,620 3.69 3.69 3.40
198 MSH 57.5 50.1 53.8 54.7 0.9 1.67% 31,780 10,000 10,600 53.80 55 53.80
199 MSN 79.6 69.2 74.4 74 -0.4 -0.54% 542,900 65,070 249,840 74.50 74.90 73.90
200 MWG 126 109.6 117.8 119 1.2 1.02% 297,210 118 119 117.70
201 NAF 23.3 20.3 21.8 21.6 -0.2 -0.92% 19,920 21.60 21.60 21.50
202 NAV 10.7 9.3 10 10 0 0% 29,370 9.30 10 9.30
203 NBB 22.4 19.5 20.9 20.9 0 0% 5,320 100,000 20.80 21.15 20.65
204 NCT 77 67 72 72 0 0% 2,670 20 650 71.60 72.50 71.60
205 NHH 56.5 41.9 50 49 -1 -2% 139,820 43 49.30 42
206 NKG 6.7 5.8 6.2 6.2 0 0% 515,620 18,000 6.24 6.35 6.22
207 NLG 30.2 26.3 28.3 28.3 0 0% 348,740 28.20 28.30 27.95
208 NNC 51.8 45.2 48.5 48.4 -0.1 -0.21% 3,410 2,310 700 48.50 48.50 48
209 NSC 90.7 78.9 84.8 84.8 0 0% 370 370 84.80 84.80 84.80
210 NT2 24.8 21.6 23.2 23 -0.2 -0.86% 160,660 1,700 100,200 23.20 23.20 22.95
211 NTL 24.1 21.0 22.5 22.3 -0.3 -1.11% 122,010 100 22.40 22.60 22.20
212 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
213 NVT 8.9 7.8 8.4 8.1 -0.3 -3.11% 14,590 8 8.10 7.77
214 OGC 4.2 3.6 3.9 3.9 0 0% 505,880 332,570 90 3.87 3.93 3.84
215 OPC 50.2 43.8 47 47 0 0% 5,000 4,000 2,000 46 47 46
216 PAC 28.4 24.7 26.5 26.2 -0.3 -1.13% 7,560 26.20 26.40 26.20
217 PAN 30.9 26.9 28.9 28.9 0 0% 12,290 500 28.90 28.90 28.55
218 PC1 20.7 18.0 19.3 19.1 -0.2 -1.04% 386,260 50,850 19.35 19.55 19.10
219 PDN 69.7 60.7 65.2 65.2 0 0% 1,540 65.20 65.60 65.20
220 PDR 27.9 24.3 26.1 26.1 0 0% 357,630 2,000 2,010 26.10 26.20 26
221 PET 8.2 7.2 7.7 7.7 0 0% 21,500 4,000 7.70 7.71 7.66
222 PGC 14.8 12.9 13.9 13.8 -0.1 -0.36% 14,180 6,870 13.80 13.80 13.75
223 PGD 41.1 35.8 38.4 37.9 -0.6 -1.43% 1,180 37.85 37.85 37.85
224 PGI 17.2 15.0 16.1 16.1 0 0% 4,680 3,680 16.15 16.15 16.05
225 PHC 12.7 11.1 11.9 12.0 0.1 0.42% 173,430 11.90 11.95 11.80
226 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
227 PIT 4.2 3.7 4.0 4.1 0.2 3.80% 110 4.10 4.10 4.10
228 PJT 11.9 10.4 11.1 11 -0.1 -0.90% 10 11 11 11
229 PLP 10.8 9.4 10.1 10.0 -0.1 -1.09% 14,400 330 10.10 10.10 9.96
230 PLX 63.3 55.1 59.2 60 0.8 1.35% 219,050 77,540 3,100 59.60 60 59.20
231 PME 58.7 51.1 54.9 54 -0.9 -1.64% 2,660 54.10 54.10 53.60
232 PMG 20.2 17.6 18.9 18.6 -0.3 -1.59% 6,300 300 18.85 18.85 18.55
233 PNC 12.8 11.2 12 12 0 0% 0 12 12 12
234 PNJ 90.3 78.5 84.4 84.5 0.1 0.12% 642,680 84.70 84.70 83.10
235 POM 6.3 5.5 5.9 5.9 0 0% 3,200 110 5.90 5.90 5.90
236 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
237 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
238 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
239 PTC 6.4 5.6 6 6 0 0% 0 6 6 6
240 PTL 4.7 4.1 4.4 4.7 0.3 6.35% 11,260 4.42 4.69 4.20
241 PVD 17.6 15.3 16.5 16.4 -0.1 -0.30% 639,800 10 36,470 16.45 16.60 16.40
242 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
243 PXI 2 1.7 1.9 2 0.1 6.95% 11,610 1.76 2 1.76
244 PXS 6.6 5.8 6.2 6.0 -0.2 -3.40% 31,190 6 6.10 5.95
245 PXT 1.3 1.1 1.2 1.3 0.1 6.56% 66,780 1.18 1.30 1.18
246 QBS 3.2 2.8 3.0 2.8 -0.2 -6.60% 150,540 3.01 3.06 2.83
247 QCG 4.7 4.1 4.4 4.5 0.1 1.82% 54,340 4.40 4.48 4.39
248 RAL 78.1 67.9 73 73 0 0% 3,150 72.80 73 72.80
249 RDP 8.5 7.4 8.0 8.0 0 0% 110 7.98 7.98 7.98
250 REE 40.0 34.8 37.4 38 0.7 1.74% 782,300 300 37.40 38.10 37.40
251 RIC 6.3 5.5 5.9 5.5 -0.4 -6.62% 300 100 5.89 5.89 5.50
252 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
253 S4A 30.0 26.1 28 28.5 0.5 1.79% 2,940 28 28.50 28
254 SAB 270.7 235.3 253 251 -2 -0.79% 9,030 22,000 2,520 7,780 251.10 255 251
255 SAM 8.5 7.4 8.0 8 0.1 0.63% 118,220 4,726,000 7.95 8 7.92
256 SAV 10.0 8.7 9.3 9.3 0 0% 10,300 9.30 9.30 9.30
257 SBA 15.8 13.8 14.8 15 0.2 1.35% 3,990 15 15 14.80
258 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
259 SBV 7.5 6.5 7 7 0 0% 3,020 6.52 7 6.52
260 SC5 22.5 19.6 21 21 0 0% 0 21 21 21
261 SCD 27.4 23.9 25.6 26.5 0.9 3.52% 13,420 2,450 25.85 26.50 25.40
262 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
263 SCS 158.1 137.5 147.8 147 -0.8 -0.54% 6,990 1,940 148 148 146
264 SFC 27.1 23.6 28.3 23.6 -4.7 -16.61% 3,200 10 280 26.80 26.80 23.60
265 SFG 7.3 6.3 6.8 6.7 -0.1 -1.76% 1,540 6.68 6.68 6.68
266 SFI 25.1 21.9 23.5 23.5 0 0% 120 120 23.50 23.50 23.50
267 SGN 91.8 79.8 85.8 85.3 -0.5 -0.58% 410 84 86 84
268 SGR 18.4 16 17.2 17.2 0 0% 0 17.20 17.20 17.20
269 SGT 5.4 4.7 5 5.1 0.1 1.60% 10,250 9,120 5.10 5.10 4.74
270 SHA 4.9 4.2 4.6 4.6 0.0 0.88% 20 4.59 4.59 4.59
271 SHI 9.7 8.4 9.1 9 -0.1 -0.55% 582,830 1,080,000 10,000 9 9 8.75
272 SHP 23.8 20.7 22.2 22.1 -0.1 -0.45% 760 22.90 22.90 22.10
273 SII 19.3 16.8 18 18 0 0% 0 18 18 18
274 SJD 22.5 19.6 21 21.1 0.1 0.24% 25,330 21 21.70 21
275 SJF 2.7 2.3 2.5 2.4 -0.1 -3.59% 1,036,780 5,000 2.67 2.67 2.35
276 SJS 16.9 14.7 15.8 16.2 0.4 2.53% 83,840 31,730 15.85 16.20 15.80
277 SKG 12.0 10.5 11.2 11.2 0 0% 56,830 11.20 11.20 10.95
278 SMA 12.6 11.0 11.8 11.8 0 0% 0 11.75 11.75 11.75
279 SMB 45.9 39.9 42.9 42.2 -0.7 -1.63% 92,740 22,100 43 43 42.20
280 SMC 11.7 10.2 11.0 11.0 0 0% 14,160 10.95 10.95 10.30
281 SPM 13.3 11.6 12.4 12.4 0 0% 20 12.40 12.40 12.40
282 SRC 20.3 17.7 19 19 0 0% 5,470 18.60 19 18.60
283 SRF 15.1 13.2 14.2 14.2 0 0% 7,230 14.15 14.60 14.15
284 SSC 62.4 54.4 58.4 59.8 1.4 2.40% 10 59.80 59.80 59.80
285 SSI 22.5 19.6 21 21.1 0.1 0.48% 904,070 58,900 301,150 21 21.25 21
286 ST8 20.8 18.1 19.5 19.5 0 0% 0 19.45 19.45 19.45
287 STB 11.3 9.9 10.6 10.6 0 0% 2,332,900 42,400 511,500 10.55 10.65 10.55
288 STG 14.6 12.7 13.6 13.4 -0.2 -1.47% 5,000 13.35 13.40 13.35
289 STK 19.6 17.1 18.4 18.3 -0.1 -0.27% 29,280 20,000 18.25 18.35 18.20
290 SVC 43.7 38 40.9 40.6 -0.3 -0.61% 790 39.80 40.60 39.80
291 SVI 69.6 60.6 65.1 60.6 -4.5 -6.91% 6,000 1,000 65.10 65.10 60.60
292 SVT 8.6 7.5 8.0 8.0 0 0% 0 8.01 8.01 8.01
293 SZC 18.2 15.9 17.1 17.4 0.3 1.76% 104,450 17.05 17.45 17
294 SZL 48.8 42.5 45.6 47 1.4 3.07% 179,840 4,690 32,390 45.60 47.30 45
295 TAC 25.7 22.4 24 23.4 -0.6 -2.50% 200 23.30 23.90 23.30
296 TBC 26.2 22.8 24.5 24.9 0.4 1.63% 4,100 24.90 24.90 24.90
297 TCB 26.2 22.8 24.5 24.8 0.3 1.23% 986,340 24.45 24.80 24.45
298 TCD 11.3 9.9 10.6 9.9 -0.7 -6.89% 1,040 9.92 10.55 9.87
299 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
300 TCL 30.0 26.1 28 28 0 0% 6,210 28.95 28.95 28
301 TCM 21.3 18.6 20.0 20.1 0.1 0.50% 237,790 400 19.95 20.25 19.95
302 TCO 14.3 12.5 13.4 14.0 0.6 4.49% 10 13.95 13.95 13.95
303 TCR 1.9 1.6 1.7 1.9 0.1 6.94% 4,000 1.85 1.85 1.85
304 TCT 46.7 40.6 43.7 44 0.4 0.80% 2,210 44 44 43.90
305 TDC 9.2 8.0 8.6 8.6 0.0 0.47% 142,630 8.60 8.82 8.55
306 TDG 2.1 1.8 2.0 1.9 -0.0 -1.52% 164,530 1.97 1.97 1.91
307 TDH 10.8 9.4 10.1 10.1 0 0% 315,520 2,300,000 1,680 10.10 10.20 10.05
308 TDM 27.4 23.9 25.6 26 0.4 1.56% 23,550 25.60 26 25.60
309 TDW 25.5 22.2 23.8 23.8 0 0% 0 23.80 23.80 23.80
310 TEG 6.1 5.3 5.7 5.7 0 0% 9,240 5.70 5.70 5.50
311 TGG 1.9 1.7 1.8 1.8 0 0% 346,340 1.80 1.83 1.78
312 THG 46.3 40.3 43.3 42.5 -0.8 -1.85% 8,780 43.30 43.30 42.50
313 THI 30.0 26.1 28 28.5 0.5 1.79% 1,700 27.50 28.50 27.50
314 TIP 23.5 20.5 22 22.3 0.3 1.36% 15,030 22 22.40 22
315 TIX 34.2 29.8 32 33.8 1.8 5.62% 20 30 33.80 30
316 TLD 4.8 4.2 4.5 4.5 0 0% 699,320 4.50 4.55 4.47
317 TLG 44.8 39 41.9 41.2 -0.8 -1.79% 20,740 390 13,740 41.20 41.90 40.50
318 TLH 4.3 3.8 4.1 4.3 0.3 6.90% 270,380 500 4.06 4.34 4.06
319 TMP 38.8 33.8 36.3 36.0 -0.4 -0.96% 1,140 36.30 36.30 35.50
320 TMS 30.0 26.1 28 28 0 0% 450 28 28 28
321 TMT 5.9 5.1 5.5 5.3 -0.2 -3.46% 1,030 5.23 5.64 5.23
322 TN1 65.2 56.8 61 62 1 1.64% 1,200 61 62 61
323 TNA 21.7 18.9 20.3 20.3 0 0% 553,310 26,220 12,000 20.20 20.30 20
324 TNC 16.1 14.0 15 15 0 0% 0 15 15 15
325 TNI 10.8 9.4 10.1 10.2 0.1 0.99% 530,980 3,950 10.10 10.30 10
326 TNT 1.9 1.7 1.8 1.8 0.0 1.10% 73,380 1.75 1.89 1.75
327 TPB 23.8 20.7 22.2 22.4 0.2 0.68% 253,430 22.20 22.35 22
328 TPC 12.6 11.0 11.8 11.8 0 0% 0 11.75 11.75 11.75
329 TRA 62 54 58 57.5 -0.5 -0.86% 5,790 3,500 59.80 59.80 57
330 TRC 41.7 36.3 39 38.8 -0.2 -0.51% 6,370 39 39 38.70
331 TS4 5.0 4.3 4.7 4.7 0 0% 10 4.65 4.65 4.65
332 TSC 4.0 3.5 3.7 3.5 -0.2 -5.66% 6,332,530 82,560 3.46 3.71 3.46
333 TTB 12.4 10.8 11.6 10.8 -0.8 -6.93% 846,570 10.75 12.35 10.75
334 TTE 14.9 13.0 13.9 14.9 1.0 6.83% 1,030 12.95 14.85 12.95
335 TTF 3.0 2.6 2.8 3.0 0.2 6.12% 1,766,730 2.76 2.97 2.76
336 TV2 95.2 82.8 89 88.5 -0.5 -0.56% 9,920 89 89.50 88.10
337 TVB 14.6 12.7 13.6 13.2 -0.5 -3.31% 120,810 1,290 13.70 13.70 13.15
338 TVS 13.1 11.4 12.2 12.2 -0.1 -0.41% 8,740 1,000 12.15 12.15 11.90
339 TVT 23.5 20.5 22.0 22.0 0 0% 8,020 21.75 22 21.70
340 TYA 14.8 12.9 13.8 13.7 -0.1 -0.72% 1,260 110 12.90 13.70 12.90
341 UDC 5 4.4 4.7 4.4 -0.3 -6.84% 4,760 4.40 4.40 4.36
342 UIC 40.6 35.3 37.9 37.4 -0.6 -1.45% 110 100 36.50 37.35 36.50
343 VAF 10.3 8.9 9.6 9.1 -0.5 -5.63% 10 9.05 9.05 9.05
344 VCB 93.7 81.5 87.6 91 3.4 3.88% 526,560 45,000 183,170 254,470 88 91 88
345 VCF 195.2 169.8 182.5 182 -0.5 -0.27% 70 182 182 182
346 VCI 36.3 31.6 34.0 34 0.1 0.15% 36,800 5,880 14,020 34 34 33.60
347 VDP 34.8 30.3 32.5 31.4 -1.1 -3.38% 20 31.40 31.40 31.40
348 VDS 8.0 7.0 7.5 7.7 0.2 2.40% 20 7.70 7.70 7.68
349 VFG 44.9 39.1 42 39.3 -2.7 -6.43% 10 39.30 39.30 39.30
350 VGC 20 17.4 18.7 18.6 -0.1 -0.53% 177,500 1,050 116,380 18.55 18.65 18.45
351 VHC 84.5 73.5 79 78.9 -0.1 -0.13% 15,180 2,650 79.20 79.20 78.30
352 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
353 VIC 126.3 109.9 118.1 117.1 -1 -0.85% 491,510 51,760 437,790 118 118.20 116.80
354 VID 4.4 3.9 4.1 3.9 -0.2 -5.57% 640 3.86 4.15 3.86
355 VIP 5.4 4.7 5.0 5 -0.0 -0.79% 20,880 3,200 5.02 5.02 4.93
356 VIS 27.9 24.3 26.1 26.1 0 0% 1,100 26.30 26.30 26.10
357 VJC 153.5 133.5 143.5 144 0.5 0.35% 583,570 4,320 217,900 143.50 144 143.40
358 VMD 24.1 21.0 22.5 23.9 1.4 6.22% 10 23.90 23.90 23.90
359 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
360 VNE 3.8 3.3 3.5 3.6 0.1 2.27% 217,660 3.54 3.76 3.54
361 VNG 22.7 19.8 21.3 21.3 0 0% 276,290 21.25 21.25 21
362 VNL 13.5 11.8 12.6 13.3 0.7 5.56% 330 330 13.30 13.30 13.30
363 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
364 VNS 13.6 11.9 12.7 12.6 -0.1 -0.79% 4,550 4,550 12.90 12.90 12.60
365 VOS 1.9 1.7 1.8 1.8 -0.1 -2.78% 64,950 1.80 1.82 1.74
366 VPB 22.7 19.8 21.2 21.3 0.1 0.47% 681,940 1,432,000 21.20 21.30 21.10
367 VPD 17.1 14.9 16 16.2 0.2 1.25% 20 16.20 16.20 16.20
368 VPG 24.4 21.3 22.8 22.7 -0.1 -0.44% 61,210 22.80 22.80 22.70
369 VPH 4.7 4.1 4.4 4.4 0 0% 8,740 4.23 4.37 4.23
370 VPI 44.2 38.5 41.4 41.3 -0.1 -0.12% 737,790 20 41.35 41.45 41
371 VPS 10.7 9.3 10 9.4 -0.6 -6% 10 9.40 9.40 9.40
372 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
373 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
374 VSC 26.3 22.9 24.6 24.9 0.3 1.22% 172,870 1,640 148,320 24.75 25 24.75
375 VSH 22.1 19.3 20.7 21 0.3 1.45% 4,000 20.80 21 20.80
376 VSI 25.5 22.2 23.8 23.8 0 0% 50 23.80 23.80 23.80
377 VTB 17.5 15.3 16.4 15.3 -1.1 -6.71% 230 15.30 15.30 15.30
378 VTO 7.9 6.9 7.4 7.4 0 0% 1,730 7.50 7.50 7.40
379 YBM 4.2 3.7 3.9 4.0 0.1 2.29% 1,500 3.93 4.02 3.93
380 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