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 18.8 16.4 17.6 17.7 0.2 0.85% 3,143,020 2,250 5,100 17.60 17.85 17.55
2 AAM 13.6 11.9 12.7 13.4 0.7 5.12% 4,680 13.40 13.40 12.80
3 ABT 41.2 35.9 38.5 39.9 1.4 3.64% 130 39 39.90 39
4 ACC 20.5 17.9 19.2 19.8 0.6 3.12% 1,770 520 19.20 20 19
5 ACL 42.2 36.7 39.4 39 -0.4 -1.02% 50,250 5,380 39.40 39.60 38.85
6 ADS 14.8 12.9 13.9 13.8 -0.1 -0.72% 14,970 13.80 13.80 13.50
7 AGF 4.8 4.2 4.5 4.5 0.0 0.22% 930 4.49 4.50 4.49
8 AGM 11.2 9.8 10.5 10.5 0 0% 2,120 10.80 10.80 10.50
9 AGR 3.9 3.4 3.6 3.8 0.2 4.13% 170,430 3.63 3.85 3.63
10 AMD 2.0 1.8 1.9 1.9 -0.0 -0.53% 736,240 200 1.90 1.91 1.87
11 ANV 32.1 27.9 30 30.6 0.6 1.83% 759,450 1,000 29.95 30.65 29.60
12 APC 30.3 26.4 28.3 28.8 0.5 1.77% 21,090 40 28.20 29.50 28
13 APG 8.5 7.4 7.9 8 0.1 1.27% 580,050 7.90 8 7.65
14 ASM 8.1 7.1 7.6 7.6 0 0% 2,396,470 4,900 10,310 7.60 7.60 7.50
15 ASP 6.7 5.8 6.2 6.2 0 0% 3,000 6.24 6.24 6.24
16 AST 63.5 55.3 74.2 60.2 -14 -18.87% 91,700 23,310 60 60.30 59.50
17 ATG 1.5 1.3 1.4 1.4 -0.0 -2.17% 17,440 1.39 1.39 1.34
18 BBC 69.4 60.4 64.9 64.5 -0.4 -0.62% 330 180 180 65 65 64.50
19 BCE 7.5 6.5 7.0 7 -0.0 -0.43% 63,000 6,900 6.97 7.03 6.95
20 BCG 6.4 5.6 6.0 5.9 -0.1 -1% 763,210 5.97 6 5.90
21 BFC 22.8 19.9 21.3 21.5 0.2 0.70% 37,640 500 21.50 21.50 21.25
22 BHN 99.7 86.7 93.2 98 4.8 5.15% 6,530 93.20 98 93.20
23 BIC 24.3 21.2 22.8 22.8 0 0% 0 22.75 22.75 22.75
24 BID 34.4 29.9 32.2 32.7 0.6 1.71% 960,860 100,000 164,190 138,020 32.10 32.90 32.10
25 BMC 15.0 13.1 14 14 0 0% 4,290 3,500 1,200 13.95 14 13.80
26 BMI 30.8 26.8 28.8 29 0.2 0.69% 83,120 3,000 42,240 28.40 29.20 28.30
27 BMP 49.2 42.8 46 45.4 -0.7 -1.41% 174,570 1,000 45.60 45.95 45
28 BRC 10.5 9.1 9.8 9.8 0 0% 0 9.81 9.81 9.81
29 BSI 10.4 9.0 9.7 9.7 0 0% 2,770 9.70 9.70 9.70
30 BTP 13.7 12.0 12.8 12.8 0 0% 18,040 12.30 12.80 12.30
31 BTT 39 33.9 36.5 36.6 0.2 0.41% 2,010 38.90 38.90 36.60
32 BVH 83.8 73 78.4 78.6 0.2 0.26% 393,580 35,000 150,320 3,710 78 78.90 77.90
33 BWE 26.6 23.2 24.9 24.7 -0.2 -0.80% 146,880 80,000 10,200 25 25.05 24.70
34 C32 30.9 26.9 28.9 28.7 -0.2 -0.69% 15,810 5,000 29.50 29.50 28.60
35 C47 14.7 12.8 13.7 13.2 -0.6 -4.01% 24,350 110 13.30 13.50 12.80
36 CAV 58.8 51.2 55 55 0 0% 910 750 55 55 54
37 CCI 13.9 12.1 13.0 12.8 -0.2 -1.16% 5,620 12.80 12.95 12.50
38 CCL 4.4 3.8 4.1 4.1 -0.1 -1.70% 432,560 4.12 4.17 4.02
39 CDC 16.6 14.5 15.5 16.1 0.6 3.87% 20 16.10 16.10 16.10
40 CEE 16.1 14 15.1 15 -0.1 -0.33% 11,000 14.35 15 14.35
41 CHP 24.6 21.4 23 23 0 0% 18,410 23 23 23
42 CIG 4.1 3.6 3.9 3.7 -0.1 -3.11% 1,250 3.75 3.75 3.59
43 CII 24.8 21.6 23.2 23.2 0 0% 261,180 4,340 170,000 23.15 23.30 23.15
44 CLC 36.1 31.4 33.7 33.8 0.1 0.30% 4,810 40 34.20 34.30 33.75
45 CLG 2.5 2.1 2.3 2.3 0 0% 40 2.29 2.29 2.29
46 CLL 28.6 24.9 26.7 26.8 0.1 0.19% 200 26.75 26.75 26.75
47 CLW 21.6 18.8 20.2 18.8 -1.4 -6.93% 10 10 18.80 18.80 18.80
48 CMG 32.5 28.3 30.4 31.8 1.4 4.61% 128,670 30.40 31.80 30.40
49 CMV 12.4 10.8 11.6 11.6 0 0% 0 11.60 11.60 11.60
50 CMX 24.6 21.4 23.0 23 0.1 0.22% 64,640 20 4,340 22.95 23.60 22.95
51 CNG 28.1 24.5 26.3 26.3 0 0% 68,430 52,050 26.25 26.30 26.20
52 COM 59.9 52.1 56 56 0 0% 0 56 56 56
53 CRC 16.8 14.7 15.7 16 0.3 1.91% 412,520 400 15.70 16.05 15.70
54 CRE 27.7 24.1 25.9 25.9 0.1 0.19% 271,090 47,460 25.85 26 25.75
55 CSM 16.7 14.6 15.6 15.7 0.1 0.64% 100,420 150 15.60 16 15.60
56 CSV 32.6 28.4 30.5 30.5 0 0% 41,270 30.50 30.60 30
57 CTD 126.2 109.8 118 117.5 -0.5 -0.42% 41,630 1,420 270 118 118 116
58 CTF 25 21.8 23.4 22 -1.4 -5.98% 15,210 23.50 23.90 22
59 CTG 22.7 19.8 21.2 21.4 0.2 0.71% 2,854,020 21.20 21.50 21.10
60 CTI 25.1 21.9 23.5 23.5 0 0% 278,210 23.40 23.50 23.15
61 CTS 10.2 8.8 9.5 9.5 0.0 0.11% 27,600 9.50 9.58 9.48
62 CVT 21.8 19 20.4 20.0 -0.5 -2.21% 249,640 1,000 2,500 20.30 20.40 19.70
63 D2D 141.2 122.8 132 138 6 4.55% 76,420 220 132 138 130.30
64 DAG 7.4 6.4 6.9 6.8 -0.1 -1.31% 129,740 6.80 6.99 6.80
65 DAH 8.7 7.6 8.2 8.2 0.0 0.37% 80,550 8.18 8.18 8
66 DAT 19.4 16.9 18.2 18.2 0 0% 0 18.15 18.15 18.15
67 DBD 45.3 39.4 42.3 42.4 0.1 0.24% 25,520 41.10 42.60 41.10
68 DCL 20.3 17.7 19 18.2 -0.8 -4.21% 94,310 18.80 18.80 18.20
69 DCM 9.2 8.0 8.6 8.6 0.1 0.82% 308,250 8.56 8.66 8.52
70 DGW 24.4 21.3 22.9 22.9 0 0% 181,410 800 22.70 22.85 22.65
71 DHA 38.5 33.5 36 36 0 0% 4,620 36 36 36
72 DHC 41.7 36.3 39 39 0 0% 70,880 16,000 39 39.10 38.60
73 DHG 123 107 115 114.5 -0.5 -0.43% 19,220 50 20 115 116.70 114.50
74 DHM 4.4 3.9 4.2 4.2 0.1 1.20% 25,950 4.15 4.20 3.90
75 DIC 3.3 2.8 3.1 3.1 0.0 0.66% 80,210 3.03 3.09 3.03
76 DIG 15.4 13.4 14.4 14.3 -0.1 -0.69% 544,480 152,400 14.30 14.50 14.30
77 DLG 1.6 1.4 1.5 1.5 -0.0 -2.03% 1,089,840 10 500,000 1.49 1.50 1.45
78 DMC 78.8 68.6 73.7 73 -0.7 -0.95% 1,520 1,510 200 72.90 73 72.90
79 DPG 40.7 35.4 38 38.8 0.8 2.11% 48,280 35,000 38.50 38.95 38
80 DPM 18.8 16.4 17.6 17.6 0 0% 216,940 47,920 63,670 191,000 17.55 17.70 17.55
81 DPR 40.9 35.6 38.2 38.9 0.7 1.83% 70,800 20,000 900 38.80 39 38.30
82 DQC 20.7 18.0 19.3 20.0 0.7 3.37% 65,000 40 19.25 20 19.25
83 DRC 24.4 21.3 22.8 22.8 0 0% 253,210 22.80 22.90 22.50
84 DRH 7.5 6.5 7 7.1 0.1 0.71% 229,160 393,000 7 7.05 6.77
85 DRL 55.8 48.6 52.2 52.3 0.1 0.19% 20 55.70 55.70 52.30
86 DSN 63 54.8 58.9 58.7 -0.2 -0.34% 890 58.90 59.50 58.70
87 DTA 6.4 5.6 6 5.9 -0.1 -1.33% 310 5.95 5.95 5.60
88 DTL 43.9 38.2 41 41 0 0% 0 41 41 41
89 DTT 12.8 11.2 12 12 0 0% 0 12 12 12
90 DVP 38.1 33.2 35.6 35.8 0.2 0.56% 19,000 11,560 6,000 35.60 35.80 35.25
91 DXG 20.2 17.6 18.9 18.9 0 0% 765,840 41,920 126,000 18.85 19.20 18.85
92 DXV 3.6 3.2 3.4 3.4 -0.0 -0.29% 60 3.47 3.47 3.17
93 E1VFVN30 15.8 13.7 14.8 14.9 0.2 1.15% 821,380 3,010 700,000 14.75 14.94 14.72
94 EIB 19 16.6 17.8 18.7 0.9 5.06% 530,300 10 200,030 17.35 18.70 17.35
95 ELC 7.4 6.4 6.9 6.7 -0.2 -2.76% 5,200 7 7 6.70
96 EMC 11.8 10.3 11 11 0 0% 500 11 11 11
97 EVE 16.9 14.7 15.8 15.7 -0.2 -0.95% 15,230 15.70 15.80 15.50
98 EVG 3.0 2.6 2.8 2.8 0.0 0.72% 322,380 1,690 2.77 2.79 2.76
99 FCM 7.8 6.8 7.3 7.4 0.1 1.23% 20,750 7.36 7.40 7.30
100 FCN 15.8 13.8 14.8 14.9 0.1 0.34% 244,210 14.75 14.95 14.70
101 FDC 14.8 12.9 13.8 13.5 -0.3 -2.17% 2,900 70 13.15 13.50 13.15
102 FIR 45.6 39.7 42.6 42.5 -0.2 -0.35% 36,330 42.45 42.60 42.40
103 FIT 3.3 2.9 3.1 3.1 0.0 0.32% 205,980 3.09 3.12 3.08
104 FLC 5.0 4.3 4.7 4.7 0.0 0.21% 3,987,120 950 4.66 4.70 4.63
105 FMC 30.2 26.3 28.2 28 -0.2 -0.71% 36,980 900 28.20 28.20 27.90
106 FPT 47.6 41.4 44.5 45.3 0.8 1.80% 1,792,130 100 44.50 45.30 44.50
107 FRT 52.7 45.9 49.3 49.5 0.2 0.41% 7,170 49.30 50.30 49.30
108 FTM 25.4 22.1 23.8 24.3 0.5 2.11% 657,740 400 23.80 24.25 23.70
109 FTS 15.7 13.7 14.7 14.7 0 0% 29,280 14.60 14.65 14.60
110 FUCTVGF1 15.7 13.7 14.7 14.7 0 0% 0 14.65 14.65 14.65
111 FUCTVGF2 12.0 10.5 11.2 11.2 0 0% 0 11.20 11.20 11.20
112 FUCVREIT 9.8 8.6 9.2 9.2 0 0% 100 100 9.20 9.20 9.20
113 FUESSV50 14.0 12.2 13.1 13.2 0.1 0.38% 106,290 2,100,000 2,110,140 13.10 13.15 13
114 GAS 117.9 102.5 110.2 113 2.8 2.54% 395,860 50,000 124,000 92,990 110.70 113 110.20
115 GDT 41.6 36.2 38.9 39 0.1 0.26% 2,410 38.90 39 38.80
116 GEX 24.0 20.9 22.4 22.9 0.5 2.23% 1,813,900 50,000 65,550 1,950 22.40 22.90 22.20
117 GIL 35.3 30.7 33 32.5 -0.5 -1.52% 22,780 100 33 33 32
118 GMC 45.6 39.7 42.6 42.4 -0.2 -0.47% 22,440 42.60 42.60 41.30
119 GMD 28.9 25.2 27 27.2 0.2 0.74% 479,310 27.10 27.30 26.95
120 GSP 16.0 14.0 15.0 15.0 0 0% 540 540 14.95 14.95 14.95
121 GTA 14.1 12.3 13.2 13.2 0 0% 0 13.20 13.20 13.20
122 GTN 19.4 16.9 18.1 18 -0.1 -0.55% 478,250 66,890 17.95 18.10 17.70
123 HAG 5.6 4.8 5.2 5.2 -0.0 -0.77% 2,992,010 9,000 5.20 5.20 5.13
124 HAH 14.3 12.5 13.4 13.4 0 0% 76,460 8,700 13.35 13.40 13.30
125 HAI 1.8 1.5 1.6 1.7 0.0 0.61% 514,300 10 1.64 1.69 1.62
126 HAP 4.3 3.8 4.0 4.1 0.0 0.50% 74,230 4 4.08 3.96
127 HAR 3.2 2.8 3.0 3.0 0.0 1.34% 496,740 2.98 3.02 2.95
128 HAS 9.4 8.2 8.8 8.8 0.0 0.11% 30 8.88 8.88 8.79
129 HAX 14.6 12.7 13.7 13.7 0 0% 61,200 13.55 13.70 13.40
130 HBC 18.4 16 17.2 17.5 0.3 1.45% 2,315,620 20,000 700 207,900 17.15 17.70 17.15
131 HCD 4.5 4.0 4.3 4.2 -0.0 -0.71% 170,810 4.25 4.25 4.22
132 HCM 28.6 24.9 26.7 27.3 0.6 2.06% 502,060 100,000 162,500 177,120 26.90 27.25 26.65
133 HDB 28.9 25.2 27 27.2 0.2 0.56% 1,315,780 171,520 470 325,000 27.15 27.20 26.85
134 HDC 17.5 15.3 16.4 16.4 0.1 0.31% 193,000 16.50 16.55 16.05
135 HDG 41.0 35.7 38.3 38.7 0.4 1.04% 325,570 300 38.25 38.90 38.05
136 HHS 3.9 3.4 3.7 3.7 -0.0 -0.54% 597,710 221,570 11,600 3.69 3.73 3.66
137 HID 2.6 2.2 2.4 2.4 0 0% 76,540 2.40 2.40 2.31
138 HII 14.5 12.7 13.6 13.4 -0.2 -1.11% 133,940 13.55 13.65 13.40
139 HLG 8.8 7.7 8.2 8.2 0 0% 7,200 8.24 8.24 8.24
140 HMC 16.9 14.7 15.8 15 -0.8 -5.06% 28,160 3,550 15.80 15.80 15
141 HNG 16.5 14.4 15.5 15.5 0 0% 163,290 740 15.45 15.50 15.40
142 HOT 30.6 26.6 28.6 28.6 0 0% 0 28.60 28.60 28.60
143 HPG 34.5 30 32.3 32.8 0.6 1.71% 2,216,410 173,000 202,690 247,550 32.25 33.05 32.25
144 HPX 28.1 24.5 26.3 26.3 0 0% 225,020 2,706,797 26 26.30 26
145 HQC 1.5 1.3 1.4 1.4 0.0 0.71% 2,491,970 1.41 1.43 1.40
146 HRC 40.1 34.9 37.5 37.5 0 0% 0 37.50 37.50 37.50
147 HSG 8.7 7.6 8.1 8.2 0.0 0.37% 2,518,670 319,250 8.08 8.26 8.07
148 HSL 10.6 9.3 10.0 10 0.1 0.50% 146,200 10,000 17,600 9.90 10.10 9.80
149 HT1 18.9 16.5 17.7 17.2 -0.5 -2.82% 340,910 18 18 17.10
150 HTI 13.1 11.4 12.2 12.5 0.3 2.05% 13,070 12.20 12.45 12.20
151 HTL 20.3 17.7 19 19 0 0% 0 19 19 19
152 HTN 23.4 20.4 21.9 22.1 0.2 0.68% 75,450 21.85 22.05 21.85
153 HTT 1.7 1.5 1.6 1.6 0 0% 42,840 1.52 1.58 1.51
154 HTV 16.4 14.3 15.4 15.3 -0.1 -0.33% 90 90 15.10 15.30 15.10
155 HU1 9.7 8.5 9.1 9.7 0.6 6.93% 7,010 8.46 9.72 8.46
156 HU3 9.4 8.2 8.8 8.6 -0.2 -2.16% 7,320 8.79 8.79 8.30
157 HUB 19.3 16.8 18 17.1 -1.0 -5.28% 11,120 17.90 17.90 17.05
158 HVG 4.3 3.7 4.0 4.1 0.1 2.76% 524,710 4 4.15 3.99
159 HVH 28.6 24.9 26.7 26 -0.7 -2.62% 353,170 26.65 26.70 25.15
160 HVN 43.4 37.8 40.6 41.2 0.6 1.35% 839,280 108,480 29,980 40.60 41.25 40.60
161 HVX 3.4 3.0 3.2 3.0 -0.2 -6.88% 70 2.98 2.98 2.98
162 IBC 25.4 22.1 23.7 23.9 0.2 0.84% 148,180 23.70 23.90 23.60
163 IDI 8.7 7.6 8.2 8.1 -0.0 -0.49% 727,450 10,020 8.16 8.16 8.07
164 IJC 11.3 9.8 10.6 10.6 0 0% 162,030 10.50 10.60 10.45
165 ILB 19.5 17.0 18.2 18 -0.2 -1.10% 34,080 467,474 17.90 18.10 17.70
166 IMP 54.1 47.1 50.6 51 0.4 0.79% 16,240 1,340 50.60 51 50.50
167 ITA 3.3 2.9 3.1 3.2 0.1 2.24% 4,101,840 20,000 3.12 3.21 3.12
168 ITC 13.5 11.8 12.6 12.5 -0.1 -0.79% 102,350 12.65 12.70 12.50
169 ITD 12.3 10.7 11.5 11.5 0 0% 22,980 11.30 11.50 11.20
170 JVC 3.3 2.9 3.1 3.2 0.1 1.94% 105,810 3.10 3.16 3.09
171 KAC 15.7 13.7 14.7 14.7 0 0% 0 14.70 14.70 14.70
172 KBC 15.0 13.1 14 14.1 0.1 0.71% 2,032,830 80,240 385,900 14 14.20 14
173 KDC 21.1 18.4 19.8 19.5 -0.3 -1.27% 97,780 58,680 19.75 19.80 19.50
174 KDH 32.5 28.3 30.4 30.4 0 0% 190,260 115,750 30.40 30.40 30
175 KHP 10.4 9.0 9.7 9.6 -0.1 -1.03% 1,140 9.60 9.60 9.60
176 KMR 3.4 3.0 3.2 3.2 -0.1 -1.56% 40,620 3.18 3.20 3.09
177 KPF 31.7 27.6 29.6 31.6 2 6.76% 34,440 29.60 31.65 29.60
178 KSB 24.6 21.4 23 23.4 0.4 1.74% 148,580 23.10 23.50 22.90
179 KSH 1.1 1.0 1.1 1.0 -0.1 -6.67% 419,440 2,000 1.05 1.05 0.98
180 L10 22.4 19.5 20.9 20 -0.9 -4.31% 50 20 20 20
181 LAF 7.5 6.5 7 6.5 -0.5 -7% 560 7 7 6.51
182 LBM 30.5 26.6 28.5 28.5 0 0% 1,860 50 10 29.20 29.95 28.50
183 LCG 10.9 9.5 10.2 10.6 0.4 3.92% 1,398,880 10.25 10.70 10.25
184 LCM 0 0 0.7 0.7 0.0 1.39% 80 0.75 0.75 0.73
185 LDG 10.3 8.9 9.6 9.6 0 0% 693,500 9.60 9.68 9.46
186 LEC 19.3 16.8 18 18.7 0.7 3.89% 60 18.60 18.70 18.60
187 LGC 25.5 22.2 23.9 25.5 1.7 6.92% 7,150 300 25 25.50 22.20
188 LGL 10.5 9.1 9.8 9.8 0 0% 121,900 2,152,000 9.80 9.80 9.60
189 LHG 21.4 18.6 20 21 1 5% 681,640 32,700 410 20.10 21 20
190 LIX 47.2 41.1 44.1 44.2 0.1 0.23% 60 44.20 44.20 44.20
191 LM8 22.4 19.5 20.9 20.9 0 0% 0 20.90 20.90 20.90
192 LMH 14.1 12.3 13.2 13.1 -0.1 -0.76% 218,240 13.15 13.20 13
193 LSS 6.6 5.8 6.2 6.2 0 0% 41,170 6.19 6.24 6.12
194 MBB 22.7 19.8 21.2 21.2 -0.1 -0.24% 2,578,400 70,000 70,000 70,000 21.05 21.35 21.05
195 MCG 3.0 2.6 2.8 2.8 0 0% 0 2.79 2.79 2.79
196 MCP 28.6 24.9 26.7 26.7 0 0% 0 26.70 26.70 26.70
197 MDG 13.5 11.8 12.7 11.8 -0.9 -6.72% 1,950 11.80 11.80 11.80
198 MHC 4.7 4.1 4.4 4.4 -0.0 -0.23% 16,530 200 4.59 4.59 4.12
199 MSH 63.2 55 59.1 59 -0.1 -0.17% 96,590 930 100 58.60 59.70 58.60
200 MSN 92.5 80.5 86.5 88 1.5 1.73% 396,980 50,000 165,800 165,020 86.60 88.20 86.50
201 MWG 92.5 80.5 86.5 88.3 1.8 2.08% 899,010 86.70 88.60 86.70
202 NAF 17.3 15.1 16.2 17 0.8 4.94% 149,890 15,800 16 17 16
203 NAV 8.9 7.7 8.3 8.3 0 0% 100 8.88 8.88 8.30
204 NBB 21.3 18.6 20.0 20.7 0.8 3.76% 2,875,210 500,000 4,000 295,470 19.90 21.30 19.90
205 NCT 78.5 68.3 73.4 73.1 -0.3 -0.41% 14,110 610 350 73.40 73.50 73
206 NKG 6.8 5.9 6.3 6.3 -0.0 -0.16% 107,110 10,000 6.32 6.32 6.20
207 NLG 32.6 28.4 30.5 30.9 0.5 1.48% 794,560 300 7,780 30.40 30.90 30.30
208 NNC 53.9 46.9 50.4 50.4 0 0% 7,050 4,600 50.30 50.40 50.20
209 NSC 97.6 85 91.3 89.6 -1.7 -1.86% 1,750 120 92.70 92.70 89.60
210 NT2 30.2 26.3 28.2 28.1 -0.1 -0.35% 388,470 38,240 213,510 28.20 28.20 27.70
211 NTL 27.1 23.6 25.4 25.4 0 0% 329,270 210,000 2,000 25.35 25.45 25.10
212 NVL 62.5 54.5 58.5 59.4 0.9 1.54% 531,930 406,000 88,830 58.60 59.70 58.60
213 NVT 9.0 7.8 8.4 8.2 -0.2 -2.73% 121,000 8.50 8.79 8.17
214 OGC 5.0 4.4 4.7 4.5 -0.2 -4.68% 2,675,110 590 870 4.80 4.96 4.38
215 OPC 54 47 50.5 47.3 -3.3 -6.44% 10 47.25 47.25 47.25
216 PAC 40.2 35 37.6 38 0.4 1.06% 20,380 4,000 1,000 37.45 38.10 37
217 PAN 36.8 32.0 34.4 34.4 0.1 0.15% 48,770 710 34 34.55 34
218 PC1 24.6 21.4 23.0 23 0.1 0.22% 75,870 10,000 22.80 23 22.75
219 PDN 87.7 76.3 82 82 0 0% 120 84.90 84.90 82
220 PDR 26.4 23 24.7 24.4 -0.3 -1.21% 834,830 380 24.70 24.80 24.30
221 PET 9.9 8.6 9.3 9.3 -0.0 -0.22% 73,850 110 9.22 9.30 9.17
222 PGC 17.2 15.0 16.1 16.3 0.2 1.25% 54,000 9,150 16 16.40 16
223 PGD 38.8 33.8 36.3 35.4 -1.0 -2.62% 4,540 35.85 35.85 34.50
224 PGI 18.1 15.8 16.9 17.2 0.3 1.78% 1,526,100 17.10 17.20 17.10
225 PHC 14.2 12.4 13.3 13.8 0.6 4.15% 482,510 13.20 13.80 13.20
226 PHR 59.5 51.9 55.7 59.4 3.7 6.64% 829,580 4,330 55.70 59.50 55.70
227 PIT 5.7 4.9 5.3 5.5 0.2 3.77% 2,800 5.50 5.50 5.50
228 PJT 12.3 10.7 13 12 -1 -7.69% 15,270 15,000 12,020 12 12 12
229 PLP 12.5 10.9 11.7 11.7 0 0% 37,490 363,000 11.70 11.70 11.40
230 PLX 69.3 60.3 64.8 66.2 1.4 2.16% 1,066,800 20,000 153,820 20,410 64.80 66.50 64.50
231 PME 54.5 47.5 51 49.6 -1.4 -2.75% 21,830 50.70 50.70 48.50
232 PMG 21.9 19.1 20.5 20.6 0.1 0.24% 35,090 50 20.50 20.55 20.45
233 PNC 13.5 11.8 12.7 12.7 0 0% 20,630 12.65 12.70 11.80
234 PNJ 109.6 95.4 102.5 108 5.5 5.37% 1,263,740 3,000 102.90 108 102.30
235 POM 8.5 7.4 8.0 7.9 -0.1 -1% 130 7.97 7.97 7.73
236 POW 16.5 14.4 15.5 15.5 0.1 0.32% 2,200,780 100,000 505,060 625,730 15.50 15.60 15.40
237 PPC 28.5 24.8 26.6 27.7 1.1 4.14% 621,890 5,000 141,850 26.70 27.85 26.70
238 PTB 67.7 58.9 63.3 63.2 -0.1 -0.16% 126,710 15,000 63 63.60 62.60
239 PTC 7.0 6.1 6.5 6.5 0 0% 0 6.51 6.51 6.51
240 PTL 3.2 2.8 3.0 3.0 -0.0 -1.01% 68,760 2.78 2.95 2.78
241 PVD 22.3 19.4 20.9 21.4 0.6 2.64% 6,456,480 435,710 2,191,700 21.20 21.60 20.95
242 PVT 17.5 15.3 16.4 16.4 0.1 0.31% 165,930 100,000 107,300 117,330 16.30 16.45 16.30
243 PXI 2.4 2.1 2.3 2.3 -0.0 -0.44% 420 2.26 2.39 2.26
244 PXS 5.7 5.0 5.3 5.5 0.2 3% 186,890 5.33 5.50 5.33
245 PXT 1.5 1.3 1.4 1.4 0 0% 33,550 1.45 1.45 1.37
246 QBS 3.2 2.8 3.0 3.1 0.1 2.66% 174,080 3.03 3.16 3.02
247 QCG 5.7 5 5.4 5.4 -0.0 -0.37% 1,485,470 5.37 5.42 5.15
248 RAL 85.1 74.1 79.6 79.4 -0.2 -0.25% 2,170 80 80 79
249 RDP 9.3 8.1 8.7 8.7 0 0% 100 8.70 8.70 8.70
250 REE 35.1 30.6 32.8 33.6 0.8 2.29% 989,540 106,950 107,210 106,950 32.95 33.60 32.80
251 RIC 4.8 4.2 4.5 4.5 -0.0 -0.22% 10 4.47 4.47 4.47
252 ROS 37.2 32.4 34.8 33.5 -1.3 -3.74% 10,648,580 102,970 100 33.05 33.80 33
253 S4A 29.2 25.4 27.3 27.5 0.3 0.92% 2,670 27.50 27.60 27.50
254 SAB 274.9 239.1 257 263 6 2.33% 30,630 784,680 730,660 793,840 257 265 252
255 SAM 8.0 7 7.5 7.4 -0.1 -1.60% 122,270 2,755,000 7.59 7.59 7.40
256 SAV 10.6 9.2 9.9 10.2 0.3 2.53% 9,880 9.90 10.15 9.90
257 SBA 15.4 13.4 14.4 14.2 -0.2 -1.39% 16,340 14.20 14.20 14
258 SBT 19.1 16.7 17.9 18.3 0.5 2.52% 1,403,910 225,000 119,670 17.85 18.30 17.75
259 SBV 13.9 12.1 13 13 0 0% 12,050 12.90 13.10 12.90
260 SC5 33.9 29.5 31.7 31.9 0.3 0.79% 10 31.90 31.90 31.90
261 SCD 28 24.4 26.2 26.5 0.3 1.15% 9,800 26.20 26.50 26
262 SCR 7.7 6.7 7.2 7.2 0 0% 2,469,520 7.24 7.24 7.18
263 SCS 174.4 151.6 163 161 -2 -1.23% 960 40 161 162.90 161
264 SFC 24.6 21.4 23 21.9 -1.2 -5% 20 21.85 21.85 21.85
265 SFG 18.1 15.8 16.9 16.8 -0.1 -0.59% 100,730 100 16.60 16.95 16.40
266 SFI 29.6 25.8 27.7 27.3 -0.4 -1.44% 7,790 340 26.05 27.30 26
267 SGN 154 134 144 144 0 0% 9,360 100 100 145.90 149 144
268 SGR 18.2 15.9 17 17.4 0.4 2.35% 8,200 17.40 17.40 17.40
269 SGT 6.9 6.0 6.5 6.2 -0.3 -4.47% 4,530 4,000 6.59 6.60 6.20
270 SHA 6.2 5.4 5.8 5.9 0.0 0.68% 1,700 5.84 5.88 5.60
271 SHI 8.7 7.6 8.2 8.2 0.0 0.25% 589,110 630,000 8.15 8.17 8
272 SHP 24.6 21.4 23 23.8 0.8 3.48% 10 23.80 23.80 23.80
273 SII 19.7 17.2 18.5 18.5 0 0% 0 18.45 18.45 18.45
274 SJD 22.6 19.7 21.1 21.2 0.1 0.47% 34,460 10 11,170 21.20 21.20 21
275 SJF 4.3 3.8 4.0 4.1 0.0 0.25% 717,100 4.04 4.10 4.02
276 SJS 18.9 16.5 17.7 18.9 1.2 6.78% 217,050 12,500 17.80 18.90 17.80
277 SKG 15.2 13.3 14.2 14.3 0.1 0.70% 58,930 14.20 14.30 14.10
278 SMA 18.0 15.7 16.8 16.8 0 0% 0 16.80 16.80 16.80
279 SMB 35.3 30.7 33 32.9 -0.1 -0.30% 3,080 32.60 32.90 32.50
280 SMC 16.9 14.7 15.8 15.3 -0.5 -3.16% 690 15.50 15.80 15.30
281 SPM 13.9 12.1 13 13 0 0% 20 13 13 13
282 SRC 30.0 26.1 28 29.1 1.1 3.93% 166,430 2,680 29.50 29.70 28.45
283 SRF 16.1 14.0 15 14.8 -0.3 -1.67% 3,520 35,003 14.95 15.85 14.05
284 SSC 85.8 74.6 80.2 81.5 1.3 1.62% 10 81.50 81.50 81.50
285 SSI 27.5 24.0 25.7 26.1 0.4 1.56% 2,948,390 523,490 4,270 25.75 26.15 25.65
286 ST8 17.5 15.3 16.4 17 0.6 3.66% 450 17 17 17
287 STB 12.8 11.2 12.0 12.0 0 0% 2,869,040 103,030 17,640 12 12.05 11.90
288 STG 17.8 15.5 16.7 15.7 -1 -6.01% 1,500 15.95 15.95 15.65
289 STK 25.3 22.0 23.6 23.6 0 0% 101,020 500 23.20 23.70 23.20
290 SVC 46.1 40.1 43.1 43.1 0 0% 1,870 1,000 43.10 44 43.10
291 SVI 52.4 45.6 49 46.5 -2.5 -5.10% 5,940 5,000 50 50 45.60
292 SVT 7.1 6.2 6.7 6.6 -0.1 -1.35% 110 6.22 6.59 6.22
293 SZC 17.6 15.3 16.5 17.6 1.2 6.99% 883,300 16.30 17.60 16.30
294 SZL 43.2 37.6 40.4 41.0 0.6 1.36% 34,910 10 40.40 41.50 40.40
295 TAC 28.7 25 26.9 26.9 0.1 0.19% 440 26.90 26.90 26.40
296 TBC 27.8 24.2 26 26.5 0.5 1.92% 7,500 7,000 26.20 27.80 26.20
297 TCB 25.3 22.0 23.6 23.9 0.3 1.06% 2,117,630 75,860 35,860 35,860 23.55 23.90 23.40
298 TCD 16.1 14.0 15 15 0 0% 360 15.80 15.80 15
299 TCH 22.7 19.8 21.3 21.3 0 0% 641,660 80,290 21.25 21.25 21
300 TCL 27.2 23.7 25.4 25.6 0.2 0.79% 13,180 140 26 26 25.40
301 TCM 32.1 27.9 30 30.8 0.8 2.50% 929,280 1,390 30.30 30.80 30
302 TCO 12.6 11.0 11.8 12.6 0.8 6.81% 20 11.70 12.55 11.70
303 TCR 1.8 1.6 1.7 1.7 0 0% 0 1.70 1.70 1.70
304 TCT 65.2 56.8 61 60.2 -0.8 -1.31% 1,310 1,300 60.50 60.50 60.20
305 TDC 9.0 7.8 8.4 8.5 0.1 0.83% 60,510 8.39 8.47 8.32
306 TDG 2.9 2.5 2.7 2.6 -0.1 -2.62% 317,420 770 260 2.67 2.68 2.60
307 TDH 12.5 10.9 11.7 12 0.3 2.56% 563,860 11.70 12.10 11.65
308 TDM 29.2 25.4 27.3 27.7 0.5 1.65% 39,140 27.25 28 27.15
309 TDW 29.5 25.7 27.6 25.8 -1.9 -6.70% 60 10 25.75 25.75 25.75
310 TEG 7.4 6.4 6.9 7.1 0.2 2.61% 24,260 300 6.70 7.08 6.70
311 TGG 4.6 4.0 4.3 4.2 -0.1 -2.10% 151,490 35,920 4.29 4.29 4.11
312 THG 40.4 35.2 37.8 37.9 0.1 0.26% 9,510 37.80 38 37
313 THI 38.4 33.4 35.9 35.9 0 0% 0 35.90 35.90 35.90
314 TIE 10.4 9.0 9.7 9.2 -0.5 -5.05% 10 9.21 9.21 9.21
315 TIP 20.7 18.0 19.3 19.7 0.4 1.81% 14,370 19.30 19.70 19.20
316 TIX 32.1 27.9 30 31 1 3.33% 240 100 28 31 27.90
317 TLD 6.5 5.6 6.1 6.1 0 0% 103,480 6.05 6.14 5.95
318 TLG 59.2 51.6 55.4 54.7 -0.7 -1.26% 2,340 20 1,300 55 55 54.50
319 TLH 5.4 4.7 5.1 5.0 -0.1 -0.99% 101,330 120 5.05 5.06 5
320 TMP 44.3 38.6 41.4 41.5 0.1 0.24% 100 41 41.50 41
321 TMS 30.1 26.2 28.1 28.1 0 0% 2,150 28.10 28.10 28.10
322 TMT 9.8 8.6 9.2 9.1 -0.1 -1.09% 160 9.10 9.10 9.10
323 TNA 14.4 12.6 13.5 13.5 0 0% 1,850 20 13.80 13.85 13.50
324 TNC 13.9 12.1 13 13.9 0.9 6.92% 8,260 13.85 13.90 13
325 TNI 11 9.6 10.3 10.4 0.1 0.49% 241,060 10.40 10.45 10.30
326 TNT 2.2 1.9 2.0 2.0 0 0% 77,280 1.97 2.02 1.96
327 TPB 25.5 22.2 23.8 23.9 0.1 0.21% 560,820 23.85 23.95 23.65
328 TPC 12.0 10.5 11.2 11.2 0 0% 0 11.20 11.20 11.20
329 TRA 73.2 63.8 68.5 68 -0.5 -0.73% 3,340 2,500 68 68 68
330 TRC 26.6 23.2 24.9 25 0.1 0.40% 12,550 25 25.60 25
331 TS4 6.1 5.3 5.7 5.8 0.0 0.70% 21,770 5.63 5.76 5.61
332 TSC 1.5 1.3 1.4 1.4 0 0% 48,470 1.40 1.43 1.38
333 TTB 25.3 22 23.7 23.5 -0.2 -0.85% 147,590 23.60 23.60 23.45
334 TTE 15.5 13.5 14.5 14.5 0 0% 0 14.50 14.50 14.50
335 TTF 3.8 3.3 3.6 3.6 0.0 0.85% 486,060 3.53 3.59 3.51
336 TV2 169.6 138.8 154.2 155 0.8 0.52% 59,765 154.20 155.70 153
337 TVB 20.1 17.5 18.8 19.2 0.4 2.13% 150,710 18.75 19.20 18.75
338 TVS 15.3 13.3 14.3 14.1 -0.2 -1.40% 50,010 1,000 14.10 14.15 13.90
339 TVT 35.2 30.6 32.9 32.8 -0.1 -0.30% 3,360 33 33 32.80
340 TYA 14.7 12.8 13.7 13.9 0.2 1.09% 16,550 50 16,450 13.85 13.85 13.70
341 UDC 4.9 4.3 4.6 4.8 0.2 3.90% 3,620 4.90 4.90 4.55
342 UIC 36.5 31.8 34.1 34.4 0.3 0.88% 1,960 1,020 34.10 34.45 34
343 VAF 9.6 8.3 8.9 9.6 0.6 6.94% 30 9.56 9.56 9.56
344 VCB 71.4 62.2 66.8 67.8 1 1.50% 607,060 211,280 155,880 66.80 68.10 66.70
345 VCF 191.5 166.5 179 184 5 2.79% 300 179 185 179
346 VCI 33.1 28.8 30.9 31.6 0.7 2.27% 110,090 53,800 31 31.60 30.70
347 VDP 34.2 29.8 32.0 32.4 0.5 1.41% 2,630 630 32.40 32.50 31.50
348 VDS 8.3 7.2 7.8 7.8 0 0% 59,190 7.75 7.78 7.74
349 VFG 40.7 35.4 38 38 0 0% 0 38 38 38
350 VGC 0 0 20.3 20.3 0 0% 0 0 0 0
351 VHC 97.3 84.7 91 90.6 -0.4 -0.44% 134,370 29,700 91 91.10 90.50
352 VHM 92.7 80.7 86.7 86.8 0.1 0.12% 638,340 108,880 299,250 483,600 86.50 86.80 85.80
353 VIC 125 108.8 116.9 117.5 0.6 0.51% 406,340 80,000 211,800 133,560 117 117.50 116.10
354 VID 5.4 4.7 5.0 5.1 0.1 1.98% 1,830 4.71 5.14 4.71
355 VIP 6.2 5.4 5.8 5.8 -0.0 -0.34% 15,810 5.89 5.89 5.75
356 VIS 27.7 24.1 25.9 25.9 0 0% 0 25.90 25.90 25.90
357 VJC 126.1 109.7 117.9 118.3 0.4 0.34% 900,890 43,710 30,390 117.90 118.90 117.60
358 VMD 21.4 18.6 20 20 0 0% 0 20 20 20
359 VND 17.9 15.6 16.7 16.7 -0.1 -0.30% 438,740 50 15,640 16.70 16.80 16.45
360 VNE 4.4 3.9 4.2 4.2 0 0% 187,070 4.19 4.19 4.15
361 VNG 23.1 20.1 21.6 21.7 0.1 0.46% 266,230 40 21.60 21.70 21.45
362 VNL 18.2 15.9 17 15.9 -1.2 -6.76% 10 10 15.85 15.85 15.85
363 VNM 145 126.2 135.6 137.5 1.9 1.40% 450,900 50,000 168,910 113,280 135 137.60 134.70
364 VNS 15.9 13.9 14.9 14.9 0.1 0.34% 5,050 1,020 14.70 14.90 14.60
365 VOS 1.7 1.5 1.6 1.6 0 0% 46,230 1.58 1.58 1.51
366 VPB 20.2 17.6 18.9 18.8 -0.1 -0.27% 1,397,930 2,420,000 18.70 18.95 18.65
367 VPD 18.0 15.7 16.8 16.9 0.1 0.60% 8,860 850 16.80 16.90 16.80
368 VPG 25.1 21.9 23.5 24.1 0.6 2.55% 174,210 23.50 24.30 23.50
369 VPH 6.6 5.7 6.1 6.3 0.1 1.79% 126,400 5.93 6.25 5.93
370 VPI 44.7 38.9 41.8 41.9 0.1 0.24% 444,540 41.70 41.90 41
371 VPK 3.6 3.2 3.4 3.4 0 0% 8,900 3.18 3.38 3.18
372 VPS 11.8 10.3 11 10.5 -0.5 -4.55% 210 10.25 10.50 10.25
373 VRC 18.5 16.1 17.3 17.2 -0.1 -0.29% 82,140 17.40 17.40 17.10
374 VRE 38.5 33.5 36 36.2 0.2 0.42% 1,340,870 119,300 506,340 539,040 36 36.50 35.60
375 VSC 40.3 35.1 37.7 38.2 0.5 1.33% 58,230 90 19,880 37.70 38.20 37.65
376 VSH 20.5 17.9 19.2 19.1 -0.1 -0.52% 86,240 22,200 63,000 19.50 19.50 19.10
377 VSI 30.8 26.8 28.8 26.9 -1.9 -6.60% 440 26.90 26.90 26.90
378 VTB 17.8 15.5 16.6 16.6 0 0% 210 16.60 16.60 16.60
379 VTO 9.4 8.1 8.8 8.7 -0.0 -0.11% 18,610 8.75 8.75 8.72
380 YBM 11.2 9.8 10.5 10.5 0 0% 399,670 10.50 10.60 10.30
381 YEG 109.1 94.9 102 104.4 2.4 2.35% 44,620 5,940 20 101.30 104.40 101.10


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