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 16.1 14.0 15 14.9 -0.1 -0.67% 1,741,260 6,000 77,880 15 15.05 14.80
2 AAM 12.8 11.2 12 12 0 0% 150 11.50 12.20 11.50
3 ABT 39.9 34.7 37.3 37.3 0 0% 0 100 0 0 0
4 ACC 19.8 17.3 18.5 18.5 0 0% 100 10 10 18.50 18.50 18.50
5 ACL 26.2 22.8 24.5 23.9 -0.6 -2.25% 18,030 24.45 24.45 23.50
6 ADS 11.8 10.3 11.1 11.2 0.1 0.90% 5,580 11.20 11.25 11.15
7 AGF 5.0 4.4 4.7 4.4 -0.3 -6.82% 4,840 4.45 4.69 4.37
8 AGM 10.6 9.2 9.9 9.8 -0.1 -1.01% 1,070 9.90 10.10 9.80
9 AGR 4.4 3.8 4.1 4.1 0.0 0.49% 45,100 4.10 4.12 4.08
10 AMD 2 1.7 1.9 1.8 -0.1 -2.67% 3,110,750 120 1.85 1.89 1.80
11 ANV 27.6 24 25.8 25.4 -0.4 -1.55% 266,790 2,320 25.80 25.80 25.40
12 APC 23.0 20.0 21.5 20.9 -0.6 -2.80% 3,530 21.60 21.60 20.85
13 APG 10.5 9.1 9.8 9.8 0 0% 537,490 4,180 280 9.75 9.79 9.65
14 ASM 6.7 5.8 6.3 6.7 0.4 6.86% 3,871,270 31,090 2,700 6.27 6.70 6.27
15 ASP 7.5 6.5 7.0 7.0 -0.1 -0.71% 41,780 6.97 7 6.97
16 AST 80.4 70 75.2 75.9 0.7 0.93% 42,580 19,380 75.50 75.90 75
17 ATG 1.1 1.0 1.1 1.1 0 0% 107,930 1 1.08 0.99
18 BBC 64.5 56.1 60.3 61.4 1.1 1.82% 10 100 61.40 61.40 61.40
19 BCE 7.2 6.3 6.7 6.8 0.1 1.04% 38,150 6.71 6.78 6.71
20 BCG 9.7 8.4 9.1 8.5 -0.5 -5.97% 380,390 19,430 161,310 9.01 9.14 8.42
21 BFC 15.9 13.9 14.9 14.8 -0.1 -0.34% 13,020 190 14.85 14.85 14.65
22 BHN 83.9 73.1 78.5 78.5 0 0% 0 0 0 0
23 BIC 27.8 24.2 26.0 25.9 -0.1 -0.39% 11,450 1,250 25.85 25.85 25.85
24 BID 44.6 38.8 41.7 41.6 -0.1 -0.24% 246,520 16,680 225,550 41.90 41.90 41.25
25 BMC 15.8 13.8 14.8 14.8 0 0% 6,430 2,040 14.50 14.80 14.50
26 BMI 28 24.4 26.2 26.4 0.2 0.57% 39,730 1,770 420 26.20 26.40 25.95
27 BMP 57.7 50.3 54 54.4 0.4 0.74% 127,680 108,420 20,720 54 54.60 54
28 BRC 10.3 8.9 9.6 9.6 0 0% 0 0 0 0
29 BSI 7.5 6.5 7 7 0 0% 13,430 6.98 7.06 6.98
30 BTP 13.1 11.4 12.2 12.3 0.1 0.82% 2,570 12.30 12.30 12.15
31 BTT 42.8 37.2 40 40 0 0% 0 0 0 0
32 BVH 77.5 67.5 72.5 72.1 -0.4 -0.55% 118,680 106,680 129,510 72.20 72.30 71.90
33 BWE 25.6 22.3 23.9 24 0.1 0.42% 39,950 970 201,960 24.30 24.30 23.80
34 C32 22 19.2 20.6 20.7 0.1 0.49% 3,260 5,980 30 20.40 20.70 20.20
35 C47 12.3 10.7 11.5 11.5 0 0% 330 11.50 11.50 11.10
36 CAV 56.7 49.3 53 53.5 0.5 0.94% 2,870 52.50 53.50 52.50
37 CCI 14 12.2 13.1 13.3 0.2 1.53% 160 13.30 13.30 13.30
38 CCL 6.6 5.8 6.2 6.1 -0.1 -1.94% 86,640 4,710 470 6.11 6.18 6.01
39 CDC 17.1 14.9 16 16.4 0.4 2.50% 100 16.40 16.40 16.40
40 CEE 16.1 14.0 15 14.5 -0.5 -3.33% 15,040 15 15 14.50
41 CHP 21.7 18.9 20.3 20.2 -0.1 -0.49% 12,790 20.30 20.30 20.20
42 CIG 2.7 2.3 2.5 2.7 0.2 6.83% 9,180 2.66 2.66 2.66
43 CII 26.4 23 24.7 24.3 -0.4 -1.62% 316,830 352,640 364,460 24.90 24.90 24.25
44 CLC 36.2 31.5 33.9 33 -0.9 -2.51% 4,460 10 34 36.20 32.30
45 CLG 5.8 5.1 5.5 5.1 -0.4 -6.96% 2,670 150 5.10 5.10 5.08
46 CLL 30.4 26.5 28.4 26.6 -1.8 -6.34% 40 26.60 26.60 26.60
47 CLW 21.5 18.7 20.1 20.1 0 0% 0 0 0 0
48 CMG 41.2 35.9 38.6 38 -0.6 -1.43% 31,940 3,150 2,420 38 38.45 37.80
49 CMV 11.5 10 10.8 10.8 0 0% 0 0 0 0
50 CMX 16.5 14.4 15.5 15 -0.5 -2.91% 20,960 15.90 15.90 15
51 CNG 24.6 21.4 23.0 23.0 0 0% 6,670 1,190 22.95 22.95 22.95
52 COM 59.1 51.5 55.3 54 -1.3 -2.35% 1,040 55 55 54
53 CRC 14 12.2 13.6 13.5 -0.1 -0.74% 33,950 13.50 13.50 13.05
54 CRE 26.1 22.7 24.4 24.5 0.1 0.41% 182,890 24.40 24.50 24.35
55 CSM 15.6 13.6 14.6 14.5 -0.2 -1.03% 12,030 14.70 14.70 14.45
56 CSV 22.8 19.9 21.3 21.2 -0.1 -0.47% 36,570 21.30 21.35 21.15
57 CTD 75.9 66.1 71 70.9 -0.1 -0.14% 28,290 3,760 39,640 71.80 71.80 70.30
58 CTF 24.4 21.3 22.8 22.8 0 0% 172,020 22.65 23 22.05
59 CTG 23 20 21.5 21.3 -0.2 -0.93% 2,914,790 162,110 35,070 21.50 21.55 21.30
60 CTI 24.8 21.6 23.2 23.5 0.3 1.29% 353,880 9,440 23.20 23.50 23.20
61 CTS 8.5 7.4 7.9 7.9 0 0% 5,000 10,000 7.90 7.90 7.90
62 CVT 24.1 21 22.6 22.3 -0.3 -1.11% 86,590 1,000 22.35 22.60 22.25
63 D2D 94.8 82.4 88.6 88.6 0 0% 82,850 1,000 1,170 88.10 89.40 88
64 DAG 7.1 6.2 6.7 6.7 0.0 0.45% 195,250 6.66 6.70 6.60
65 DAH 10.3 8.9 9.6 9.5 -0.1 -1.04% 101,660 700 9.68 9.68 9.40
66 DAT 17.9 15.6 16.8 16.8 0 0% 0 0 0 0
67 DBC 26.6 23.2 24.9 24.5 -0.4 -1.41% 141,550 25 25 24.30
68 DBD 63.8 55.6 59.7 61.5 1.8 3.02% 283,990 59 61.50 58.70
69 DCL 19.3 16.8 18 18 0 0% 24,110 18 18 17.95
70 DCM 7.5 6.5 7 7.0 -0.0 -0.14% 159,820 1,880 7.01 7.02 6.99
71 DGW 27.6 24 25.8 25.9 0.1 0.39% 354,510 15,500 8,820 25.95 26 25.65
72 DHA 32.7 28.5 30.6 30 -0.6 -1.96% 3,720 10 29.25 31.95 29.25
73 DHC 41 35.7 38.4 39.8 1.4 3.65% 282,070 4,940 5,010 38.80 40 38.50
74 DHG 100.1 87.1 93.6 93.1 -0.5 -0.53% 7,030 4,000 5,630 93.60 94 93.10
75 DHM 4.0 3.5 3.7 3.7 0.0 0.27% 9,770 3.73 3.73 3.45
76 DIC 2.4 2.1 2.2 2.1 -0.1 -5.80% 1,990,200 2.39 2.39 2.09
77 DIG 14.7 12.8 13.7 13.6 -0.1 -0.73% 243,810 2,000 1,000 13.85 13.85 13.60
78 DLG 1.7 1.5 1.6 1.6 -0.0 -2.52% 3,676,350 6,880 6,920 1.58 1.60 1.55
79 DMC 70 61 65.5 64.5 -1 -1.53% 280 2,060 65 65 64.50
80 DPG 52.1 45.3 48.7 48.4 -0.3 -0.62% 54,890 6,500 48.60 49 48.40
81 DPM 14.7 12.8 13.7 13.7 0 0% 119,040 50,400 57,070 13.60 13.90 13.60
82 DPR 41.2 35.9 38.5 39.5 1 2.60% 91,900 170 4,670 38.50 39.60 38.50
83 DQC 17.9 15.6 16.8 16.7 -0.1 -0.30% 2,500 16.70 16.80 16.70
84 DRC 24.7 21.5 23.1 23.3 0.2 0.87% 430,240 13,970 4,600 23.05 23.40 23
85 DRH 5.0 4.4 4.7 4.7 -0.0 -0.21% 382,400 870 8,750 4.67 4.82 4.67
86 DRL 58.1 50.5 54.3 54.3 0 0% 0 0 0 0
87 DSN 63.6 55.4 59.5 60 0.5 0.84% 7,690 59.50 60 59.50
88 DTA 6.4 5.6 6.0 6.3 0.3 4.34% 2,670 5.76 6.25 5.76
89 DTL 33.7 29.3 31.5 31.5 0 0% 0 0 0 0
90 DTT 13.9 12.1 13 13 0 0% 0 0 0 0
91 DVP 40.7 35.4 38 38 0 0% 5,000 38.65 38.65 37.80
92 DXG 16.6 14.5 15.5 15.7 0.2 1.29% 1,653,810 239,583 492,643 15.65 15.75 15.50
93 DXV 4.2 3.6 3.9 4.2 0.3 6.92% 103,610 4 4.17 4
94 E1VFVN30 16.5 14.3 15.4 15.3 -0.1 -0.65% 366,880 1,009,980 624,930 15.45 15.61 15.28
95 EIB 19.6 17.1 18.4 18 -0.4 -1.91% 42,070 30 18.10 18.40 18
96 ELC 6.1 5.3 5.7 5.8 0.1 0.88% 240 5.65 5.75 5.64
97 EMC 12.4 10.8 11.6 11.6 0 0% 0 0 0 0
98 EVE 12.6 11 11.8 11.8 -0.1 -0.42% 6,510 11.60 11.75 11.30
99 EVG 2.9 2.6 2.8 2.8 0 0% 682,370 2.76 2.81 2.69
100 FCM 7.1 6.2 6.7 6.6 -0.0 -0.15% 4,740 520 6.50 6.65 6.50
101 FCN 11.9 10.4 11.2 11.1 -0.1 -0.45% 148,170 11.15 11.15 11.05
102 FDC 15.0 13.1 14 14 0 0% 0 0 0 0
103 FIR 46.9 40.8 43.8 44.5 0.7 1.60% 70,280 43.65 44.60 43.65
104 FIT 4.6 4 4.3 4.2 -0.1 -2.56% 359,350 100 500 4.44 4.44 4.18
105 FLC 4.6 4.0 4.3 4.6 0.3 6.96% 27,603,870 500 4.61 4.61 4.49
106 FMC 29.2 25.4 27.3 27.3 0 0% 6,540 3,700 580 27.20 27.30 27.10
107 FPT 62.3 54.3 58.3 56.8 -1.5 -2.57% 2,291,760 58.20 58.20 56.60
108 FRT 34.9 30.4 32.6 33.5 0.9 2.76% 57,450 5,820 79,290 32.55 34.10 32.50
109 FTM 3.2 2.8 3.0 3.0 0 0% 144,070 2.92 3 2.92
110 FTS 12 10.5 11.3 12 0.8 6.67% 345,270 11.30 12 11.30
111 FUCTVGF1 12.7 11.1 11.9 11.9 0 0% 0 0 0 0
112 FUCTVGF2 11.9 10.4 11.1 11.1 0 0% 0 0 0 0
113 FUCVREIT 9.1 7.9 8.5 8.5 0 0% 0 0 0 0
114 FUESSV50 14.2 12.4 13.3 13.3 -0.0 -0.23% 116,810 13.30 13.40 13.27
115 GAB 11.0 9.5 10.3 11.0 0.7 6.83% 114,710 10.30 10.95 10
116 GAS 115 100 107.5 105 -2.5 -2.33% 628,880 25,250 17,470 107 107.10 105
117 GDT 35.4 30.8 33.1 33.1 0 0% 7,740 33.20 33.20 33
118 GEG 30.2 26.3 28.3 28.2 -0.1 -0.18% 505,640 28.25 28.30 28.15
119 GEX 22.5 19.6 21 20.9 -0.2 -0.71% 1,261,240 236,010 496,120 21 21.05 20.75
120 GIL 20.7 18.0 19.3 19.3 0 0% 14,500 4,770 19.50 19.50 19
121 GMC 23.5 20.5 22 22.7 0.7 2.95% 8,730 10 22 22.75 22
122 GMD 26.8 23.3 25 24.8 -0.2 -0.80% 135,080 24.90 25 24.75
123 GSP 15.2 13.3 14.3 14.4 0.1 0.70% 35,690 210 10 14.10 14.40 13.35
124 GTA 13.9 12.1 13 12.1 -0.9 -6.92% 520 12.15 12.20 12.10
125 GTN 22.3 19.4 20.9 20.9 0 0% 325,380 8,310 21 21 20.70
126 HAG 4.4 3.8 4.1 4.1 -0.1 -1.22% 808,980 5,320 10,000 4.11 4.12 4.03
127 HAH 13.4 11.7 12.5 12.5 0 0% 121,970 44,850 1,330 12.50 12.50 12.30
128 HAI 2.6 2.3 2.5 2.4 -0.1 -3.25% 3,949,510 20,000 36,600 2.40 2.53 2.31
129 HAP 3.6 3.1 3.3 3.4 0.0 0.60% 43,760 3.33 3.36 3.32
130 HAR 4.1 3.5 3.8 3.8 -0.0 -1.05% 243,900 3.79 3.80 3.70
131 HAS 7.9 6.8 7.4 7.4 0 0% 0 0 0 0
132 HAX 18.6 16.2 17.4 17.4 0 0% 41,620 10 17.40 17.60 17.35
133 HBC 12.7 11.1 11.9 11.6 -0.3 -2.53% 978,460 1,700 400 11.90 11.90 11.55
134 HCD 4.1 3.6 3.9 3.7 -0.2 -3.90% 1,064,070 3.96 4 3.59
135 HCM 26.4 23.0 24.7 24.6 -0.1 -0.20% 490,550 75,760 102,490 24.60 24.95 24.50
136 HDB 30.8 26.8 28.8 28.9 0.1 0.35% 1,671,860 554,540 244,730 28.80 29.05 28.50
137 HDC 24.9 21.7 23.3 22.7 -0.6 -2.58% 335,380 990 2,400 23.20 23.25 22.70
138 HDG 36.9 32.1 34.5 34.8 0.3 0.72% 394,930 89,920 34.50 34.80 34.25
139 HHS 3.3 2.9 3.1 3.1 0 0% 432,650 8,210 3.07 3.07 3.01
140 HID 2.5 2.1 2.3 2.3 0.0 0.44% 27,300 2.29 2.40 2.28
141 HII 11.1 9.7 10.4 10.3 -0.1 -0.96% 132,190 10.35 10.40 10.25
142 HMC 12.5 10.9 11.7 11.8 0.1 0.86% 470 3,000 11.85 11.85 11.65
143 HNG 15.8 13.8 14.8 14.8 0 0% 255,620 9,230 14.75 14.75 14.65
144 HOT 54.4 47.4 50.9 50.9 0 0% 0 0 0 0
145 HPG 24.4 21.3 22.8 22.4 -0.4 -1.75% 6,959,150 14,933,124 15,928,954 22.80 22.80 22.25
146 HPX 28.6 24.9 26.8 26.8 0.1 0.19% 211,110 26.75 26.80 26.60
147 HQC 1.1 1.0 1.1 1.1 0 0% 3,130,780 1.05 1.06 1.04
148 HRC 46.5 40.5 43.5 43.5 0 0% 0 50 0 0 0
149 HSG 8.7 7.6 8.2 8.1 -0.1 -0.61% 3,916,560 351,280 11,860 8.15 8.20 8.05
150 HSL 8.2 7.1 7.6 7.6 0.0 0.13% 138,110 7.65 7.68 7.57
151 HT1 15.9 13.9 14.9 15 0.1 0.67% 30,170 3,120 15.10 15.10 14.90
152 HTI 12.1 10.6 11.4 11.4 0.1 0.44% 4,990 11.40 11.40 11.30
153 HTL 19.8 17.3 18.6 19.8 1.3 6.74% 10 19.80 19.80 19.80
154 HTN 18.7 16.3 17.5 17.4 -0.1 -0.29% 40,270 12,940 17.40 17.45 17.40
155 HTT 1.3 1.2 1.3 1.3 -0.0 -0.79% 36,690 1.19 1.25 1.19
156 HTV 14.7 12.8 13.7 13.7 0 0% 0 0 0 0
157 HU1 7.4 6.5 7.0 7.4 0.5 6.91% 10,200 7.43 7.43 7.43
158 HU3 8.5 7.4 7.9 7.9 -0.0 -0.38% 1,150 7.90 7.90 7.70
159 HUB 21.3 18.6 19.9 19.9 0 0% 0 0 0 0
160 HVG 7.3 6.4 6.8 7.3 0.5 6.87% 4,386,490 6.85 7.31 6.85
161 HVH 18.6 16.2 17.4 17.7 0.4 2.02% 294,220 17.35 17.70 17.30
162 HVN 37.2 32.4 34.8 34.8 0.1 0.14% 197,170 3,580 3,860 35.10 35.10 34.75
163 HVX 3.2 2.8 3 3 0 0% 0 0 0 0
164 IBC 22.8 19.9 21.3 21.3 0 0% 117,740 21.30 21.30 20.90
165 IDI 5.6 4.8 5.2 5.4 0.2 4.23% 520,120 7,000 5.24 5.42 5.20
166 IJC 17 14.8 15.9 16.0 0.1 0.31% 546,450 5,130 16.10 16.30 15.95
167 ILB 18.6 16.2 17.4 17.3 -0.1 -0.29% 250 17 17.30 17
168 IMP 57.7 50.3 54 54.8 0.8 1.48% 39,510 1,640 54 54.80 54
169 ITA 3.3 2.9 3.1 3.1 0 0% 866,390 8,000 124,750 3.10 3.11 3.08
170 ITC 17.7 15.4 16.5 16.5 0 0% 3,290 16.50 16.50 16.50
171 ITD 10.9 9.5 10.2 10.1 -0.1 -0.98% 2,220 10.20 10.20 10.10
172 JVC 4.6 4 4.3 4.3 -0.1 -1.16% 732,870 24,790 4.30 4.38 4.24
173 KBC 15.9 13.9 14.9 15.2 0.4 2.36% 2,740,150 298,510 5,660 14.95 15.35 14.90
174 KDC 22.3 19.4 20.8 21.2 0.4 1.68% 31,180 250 1,380 21.05 21.35 21
175 KDH 27.8 24.2 26 26.1 0.1 0.19% 151,960 106,400 11,920 25.90 26.10 25.90
176 KHP 10.5 9.1 9.8 9.8 -0.0 -0.10% 10 90 9.79 9.79 9.79
177 KMR 2.9 2.5 2.7 2.7 0.0 0.37% 7,700 2.62 2.68 2.62
178 KOS 29.6 25.8 27.7 27.6 -0.1 -0.36% 158,710 27.40 28 27.40
179 KPF 26.4 23.0 24.7 24 -0.7 -2.64% 7,900 24.05 24.05 24
180 KSB 18.2 15.9 17 17.6 0.6 3.53% 679,140 500 17.10 17.85 17.05
181 L10 20.9 18.2 19.5 19.5 0 0% 0 0 0 0
182 LAF 9.0 7.8 8.4 7.8 -0.6 -6.78% 6,770 7.84 7.84 7.84
183 LBM 32.1 27.9 30 30.7 0.7 2.33% 10 30.70 30.70 30.70
184 LCG 9.1 8.0 8.6 8.8 0.2 2.34% 525,000 99,160 3,380 8.55 8.75 8.50
185 LCM 0 0 0.7 0.7 0 0% 0 0 0 0
186 LDG 10.8 9.4 10.1 10 -0.1 -0.50% 929,050 25,000 10.05 10.10 9.98
187 LEC 17.4 15.2 16.3 16.3 0 0% 0 0 0 0
188 LGC 40.8 35.5 38.1 39 0.9 2.36% 10 39 39 39
189 LGL 9.7 8.5 9.1 9.1 -0.0 -0.11% 93,000 15,100 9.18 9.18 8.99
190 LHG 17.5 15.3 16.4 16 -0.4 -2.14% 204,450 500 16.20 16.30 16
191 LIX 44.8 39 41.9 42 0.1 0.24% 10 1,500 42 42 42
192 LM8 21.6 18.8 20.2 20.2 0 0% 0 0 0 0
193 LMH 13.4 11.7 12.5 12.7 0.2 1.60% 20,490 12.55 12.70 12.55
194 LSS 4.8 4.2 4.5 4.5 0 0% 10,430 10,000 4.48 4.48 4.48
195 MBB 24.3 21.2 22.8 22.6 -0.2 -0.66% 2,087,190 22.70 22.80 22.55
196 MCG 2.5 2.2 2.3 2.2 -0.2 -6.93% 162,600 2.29 2.29 2.15
197 MCP 15.4 13.4 14.4 15.4 1 6.94% 1,010 15.40 15.40 15.40
198 MDG 13.3 11.6 12.4 12.4 0 0% 0 0 0 0
199 MHC 3.6 3.2 3.4 3.5 0.1 2.94% 10,880 3.34 3.55 3.34
200 MSH 58.5 50.9 54.7 55.2 0.5 0.91% 52,880 10,000 10,600 55 55.20 54.70
201 MSN 79.1 68.9 74 73.6 -0.4 -0.54% 283,120 65,070 249,840 74 74.50 73.60
202 MWG 127.3 110.7 119 117.1 -1.9 -1.60% 352,350 119 119 116.70
203 NAF 23.1 20.1 21.6 21.6 0 0% 63,250 21.50 21.60 21.40
204 NAV 10.7 9.3 10 10 0 0% 0 0 0 0
205 NBB 22.4 19.5 20.9 20.8 -0.1 -0.48% 3,400 20.60 20.80 20.40
206 NCT 77 67 72 71.9 -0.1 -0.14% 3,820 20 650 71.50 72 71.50
207 NKG 6.7 5.8 6.2 6.2 -0.0 -0.48% 616,140 18,000 6.24 6.32 6.20
208 NLG 30.2 26.3 28.3 28.2 -0.1 -0.35% 282,060 28.10 28.20 28
209 NNC 51.7 45.1 48.4 48 -0.4 -0.83% 10,690 2,310 700 48.40 48.50 48
210 NSC 90.7 78.9 84.8 81.5 -3.3 -3.89% 3,050 370 81.50 83.90 81.50
211 NT2 24.6 21.4 23 23 0 0% 158,380 1,700 100,200 23 23 22.85
212 NTL 23.8 20.7 22.3 22.1 -0.2 -0.90% 131,840 100 22.25 22.25 22
213 NVL 62.3 54.3 58.3 58.4 0.1 0.17% 327,070 150 8,470 58.30 58.50 58
214 NVT 8.7 7.5 8.1 7.8 -0.3 -3.96% 7,070 7.78 7.99 7.77
215 OGC 4.2 3.6 3.9 3.9 0 0% 1,305,620 90 3.90 3.92 3.82
216 OPC 50.2 43.8 47 47 0 0% 4,140 4,000 2,000 46.50 47 44
217 PAC 28 24.4 26.2 26 -0.2 -0.76% 18,370 26.25 26.30 25.80
218 PAN 30.9 26.9 28.9 28.9 0 0% 3,360 500 28.90 28.90 28.60
219 PC1 20.4 17.8 19.1 18.9 -0.2 -1.05% 287,160 50,850 19.10 19.15 18.85
220 PDN 69.7 60.7 65.2 69 3.8 5.83% 1,640 65.20 69 65.20
221 PDR 27.9 24.3 26.1 26.1 0 0% 355,470 2,000 2,010 26.10 26.10 25.80
222 PET 8.2 7.2 7.7 7.7 -0.0 -0.39% 134,790 4,000 7.66 7.70 7.64
223 PGC 14.8 12.9 13.8 13.7 -0.1 -0.72% 4,340 6,870 13.80 13.80 13.70
224 PGD 40.5 35.3 37.9 36.4 -1.5 -3.96% 200 39 39 36.20
225 PGI 17.2 15.0 16.1 16.1 0 0% 0 3,680 0 0 0
226 PHC 12.8 11.2 12.0 12.0 0 0% 65,250 11.95 11.95 11.80
227 PHR 61.8 53.8 57.8 59.8 2 3.46% 827,370 1,860 480 57.80 60.20 57.50
228 PIT 4.4 3.8 4.1 4.0 -0.1 -2.68% 820 4.12 4.12 3.99
229 PJT 11.8 10.3 11 11.2 0.2 1.82% 1,200 10.25 11.30 10.25
230 PLP 10.7 9.3 10.0 10.0 -0.0 -0.40% 3,490 330 9.99 9.99 9.70
231 PLX 64.2 55.8 60 59.7 -0.3 -0.50% 306,300 77,540 3,100 59.70 60 59.50
232 PME 57.7 50.3 54 53 -1 -1.85% 5,870 53.60 53.60 53
233 PMG 19.8 17.3 18.6 18 -0.6 -2.96% 6,730 300 18.55 18.55 18
234 PNC 12.8 11.2 12 12 0 0% 0 0 0 0
235 PNJ 90.4 78.6 84.5 83.4 -1.1 -1.30% 308,170 84.70 84.70 83.40
236 POM 6.3 5.5 5.9 5.9 0 0% 2,190 110 5.90 5.90 5.90
237 POW 14.7 12.8 13.8 13.7 -0.1 -0.36% 1,408,400 932,460 848,900 13.80 13.85 13.65
238 PPC 28.9 25.2 27.1 27.5 0.5 1.66% 179,550 151,010 303,730 27.10 27.70 27.10
239 PTB 78.4 68.2 73.3 73.5 0.2 0.27% 21,720 25,030 220 73.70 73.70 72.90
240 PTC 6.4 5.6 6 6 0 0% 20 6 6 6
241 PTL 5.0 4.4 4.7 4.7 0 0% 2,170 4.37 4.69 4.37
242 PVD 17.5 15.3 16.4 16.2 -0.3 -1.52% 1,419,060 10 36,470 16.35 16.40 16.15
243 PVT 19.2 16.7 17.9 17.8 -0.2 -0.84% 444,990 1,220,960 805,690 17.80 17.90 17.55
244 PXI 2.1 1.9 2 2.1 0.1 7% 9,780 2.14 2.14 2.14
245 PXS 6.4 5.6 6.0 6 0.0 0.50% 6,240 6 6 5.85
246 PXT 1.4 1.2 1.3 1.4 0.1 6.92% 23,310 1.33 1.39 1.31
247 QBS 3.0 2.6 2.8 2.8 0 0% 10,570 2.81 2.83 2.81
248 QCG 4.8 4.2 4.5 4.5 -0.0 -0.22% 50,140 4.48 4.50 4.38
249 RAL 78.1 67.9 73 72.5 -0.5 -0.68% 4,690 72.80 72.80 72.50
250 RDP 8.5 7.4 8.0 7.8 -0.2 -2.88% 280 7.80 8 7.75
251 REE 40.7 35.4 38 37.7 -0.3 -0.79% 970,380 300 38 38.45 37.70
252 RIC 5.9 5.1 5.5 5.9 0.4 6.55% 1,130 100 5.13 5.86 5.12
253 ROS 26.8 23.3 25 25.4 0.4 1.60% 32,163,580 1,120,020 1,115,180 24.90 25.45 24.45
254 S4A 30.5 26.6 28.5 28.3 -0.2 -0.70% 12,170 28 28.30 27.30
255 SAB 268.5 233.5 251 246.3 -4.7 -1.87% 15,580 2,520 7,780 251 251 246.10
256 SAM 8.6 7.4 8 8 0 0% 36,500 8 8 7.94
257 SAV 10.0 8.7 9.3 9.2 -0.1 -0.97% 10,340 9.30 9.30 9.21
258 SBA 16.1 14.0 15 15 0 0% 31,830 15.10 15.10 15
259 SBT 20.1 17.5 18.8 18.7 -0.1 -0.53% 1,237,790 3,010 18.85 18.85 18.55
260 SBV 7.5 6.5 7 6.5 -0.5 -7% 2,870 6.51 6.52 6.51
261 SC5 22.5 19.6 21 20.2 -0.9 -4.05% 30 20.15 20.15 20.15
262 SCD 28.4 24.7 26.5 26 -0.5 -1.89% 11,280 2,450 26 26.50 26
263 SCR 6.1 5.3 5.7 5.6 -0.1 -1.23% 1,567,930 25,750 5.71 5.71 5.59
264 SCS 157.2 136.8 147 147 0 0% 7,090 1,940 147 147 146.50
265 SFC 25.3 22.0 23.6 25.2 1.6 6.78% 950 10 280 25.25 25.25 22
266 SFG 7.1 6.2 6.7 6.6 -0.1 -1.20% 25,360 6.67 6.70 6.60
267 SFI 25.1 21.9 23.5 23.8 0.3 1.06% 390 120 23.75 23.75 23.75
268 SGN 91.2 79.4 85.3 84.6 -0.7 -0.82% 3,630 85.50 85.50 84.60
269 SGR 18.4 16 17.2 16.2 -1 -5.81% 100 16.20 16.20 16.20
270 SGT 5.4 4.7 5.1 5 -0.1 -1.57% 6,410 9,120 5.08 5.08 4.77
271 SHA 4.9 4.3 4.6 4.6 0 0% 210 4.60 4.60 4.59
272 SHI 9.6 8.4 9 9 0 0% 225,960 10,000 9 9 8.70
273 SHP 23.6 20.6 22.1 23 0.9 4.07% 1,220 22 23 22
274 SII 19.3 16.8 18 18 0 0% 0 0 0 0
275 SJD 22.5 19.6 21.1 21.1 0 0% 115,740 21.20 21.30 21
276 SJF 2.6 2.3 2.4 2.4 -0.0 -0.41% 657,200 5,000 2.40 2.46 2.36
277 SJS 17.3 15.1 16.2 16.3 0.1 0.31% 92,470 31,730 16.05 16.35 16
278 SKG 12.0 10.5 11.2 11.2 0 0% 84,480 11.20 11.20 11.10
279 SMA 12.6 11.0 11.8 12.6 0.8 6.81% 3,000 12.55 12.55 12.55
280 SMB 45.2 39.3 42.2 42.2 0 0% 53,290 22,100 42.50 42.50 42
281 SMC 11.7 10.2 11.0 10.9 -0.1 -0.46% 5,540 10.45 10.90 10.45
282 SPM 13.3 11.6 12.4 12.4 0 0% 120 12.40 12.40 12.40
283 SRC 20.3 17.7 19 19.2 0.2 1.05% 5,130 19 19.30 18.70
284 SRF 15.1 13.2 14.2 14.5 0.4 2.47% 1,990 14.15 14.50 14.15
285 SSC 63.9 55.7 59.8 61.6 1.8 3.01% 10 61.60 61.60 61.60
286 SSI 22.6 19.7 21.1 20.9 -0.2 -0.95% 1,248,390 58,900 301,150 21.15 21.15 20.90
287 ST8 20.8 18.1 19.5 20.8 1.4 6.94% 20 20 20.80 20
288 STB 11.3 9.9 10.6 10.4 -0.2 -1.89% 4,829,400 42,400 511,500 10.60 10.60 10.35
289 STG 14.3 12.5 13.4 13.5 0.1 0.37% 1,220 13.45 13.45 13.45
290 STK 19.6 17.1 18.3 18.5 0.2 1.09% 11,300 20,000 18.30 18.60 18.30
291 SVC 43.4 37.8 40.6 40 -0.6 -1.48% 5,890 39.50 40.60 39.50
292 SVI 64.8 56.4 60.6 56.5 -4.1 -6.77% 1,300 1,000 56.50 56.50 56.50
293 SVT 8.6 7.5 8.0 8.0 0 0% 0 0 0 0
294 SZC 18.6 16.2 17.4 18.2 0.8 4.61% 317,730 17.45 18.20 17.20
295 SZL 50.2 43.8 47 50 3 6.38% 379,010 4,690 32,390 47 50 47
296 TAC 25 21.8 23.4 23.9 0.5 2.14% 1,830 23 23.90 23
297 TBC 26.6 23.2 24.9 25.2 0.3 1.20% 100 25.20 25.20 25.20
298 TCB 26.5 23.1 24.8 24.4 -0.4 -1.41% 1,185,900 24.80 24.90 24.30
299 TCD 10.6 9.2 9.9 10.1 0.2 2.33% 220 10.30 10.30 10.10
300 TCH 27.5 24.0 25.7 26.3 0.6 2.14% 2,559,950 3,920 5,420 25.60 26.35 25.25
301 TCL 30.0 26.1 28 27.9 -0.1 -0.36% 1,600 27.60 28.10 27.55
302 TCM 21.5 18.7 20.1 20.0 -0.1 -0.50% 144,780 400 20.05 20.20 19.95
303 TCO 14.9 13 14.0 13 -1.0 -6.81% 20 14.35 14.35 13
304 TCR 2.0 1.7 1.9 2.0 0.1 5.95% 70 1.81 1.96 1.81
305 TCT 47.1 41.0 44 44 0 0% 1,900 44.90 44.90 44
306 TDC 9.2 8 8.6 8.6 -0.0 -0.12% 72,500 8.60 8.65 8.58
307 TDG 2.1 1.8 1.9 1.9 -0.0 -1.55% 272,870 1.89 1.92 1.86
308 TDH 10.8 9.4 10.1 10.1 0 0% 384,950 1,680 10.05 10.15 9.99
309 TDM 27.8 24.2 26 26 0 0% 58,390 26.40 26.40 26
310 TDW 25.5 22.2 23.8 23.8 0 0% 0 0 0 0
311 TEG 6.1 5.3 5.7 5.7 -0.0 -0.18% 560 5.70 5.70 5.69
312 TGG 1.9 1.7 1.8 1.8 0 0% 121,090 1.82 1.82 1.78
313 THG 45.5 39.6 42.5 42.9 0.4 0.94% 110 42.60 43 42.60
314 THI 30.5 26.6 28.5 28 -0.5 -1.75% 2,550 26.65 28 26.60
315 TIP 23.9 20.8 22.3 22.9 0.6 2.69% 12,090 22.90 22.95 22.30
316 TIX 36.2 31.5 33.8 33.8 0 0% 0 0 0 0
317 TLD 4.8 4.2 4.5 4.5 0 0% 77,800 4.50 4.55 4.45
318 TLG 44 38.3 41.2 41 -0.2 -0.36% 10,930 390 13,740 41 41 40.65
319 TLH 4.6 4.0 4.3 4.5 0.2 4.61% 76,580 500 4.57 4.57 4.31
320 TMP 38.5 33.5 36.0 35.3 -0.7 -1.95% 2,060 35.95 35.95 35.25
321 TMS 30.0 26.1 28 28.3 0.3 0.89% 2,550 28.20 28.30 28.15
322 TMT 5.7 4.9 5.3 5.1 -0.2 -3.58% 40 5.11 5.11 5.11
323 TN1 66.3 57.7 62 62.5 0.5 0.81% 2,550 62 62.50 62
324 TNA 21.7 18.9 20.3 21.4 1.1 5.42% 1,223,890 26,220 12,000 20.30 21.40 20
325 TNC 16.1 14.0 15 15.5 0.5 3.33% 900 15.50 15.50 15.50
326 TNI 10.9 9.5 10.2 10.3 0.1 0.98% 356,920 3,950 10.20 10.45 10.20
327 TNT 2.0 1.7 1.8 1.8 -0.0 -1.64% 73,910 1.80 1.85 1.80
328 TPB 23.9 20.8 22.4 22.3 -0.1 -0.22% 225,620 22.35 22.35 22.10
329 TPC 12.6 11.0 11.8 11.0 -0.8 -6.81% 180 12.55 12.55 10.95
330 TRA 61.5 53.5 57.5 57.8 0.3 0.52% 9,370 3,500 57.10 58 57.10
331 TRC 41.5 36.1 38.8 39 0.2 0.52% 35,000 39 39 38.50
332 TS4 5.0 4.3 4.7 4.6 -0.0 -0.86% 350 4.73 4.73 4.61
333 TSC 3.7 3.3 3.5 3.3 -0.2 -6.86% 1,608,210 82,560 3.50 3.55 3.26
334 TTB 11.5 10 10.8 11 0.3 2.33% 330,200 10 11.50 10
335 TTE 15.9 13.9 14.9 15.8 1.0 6.40% 1,770 14.85 15.80 13.85
336 TTF 3.2 2.8 3.0 2.9 -0.1 -1.69% 506,410 2.99 2.99 2.85
337 TV2 94.6 82.4 88.5 87.5 -1 -1.13% 36,770 89 89 85.20
338 TVB 14.1 12.3 13.2 13.1 -0.1 -0.76% 109,920 1,290 13.20 13.35 13.05
339 TVS 13 11.3 12.2 12.2 0 0% 13,450 1,000 12.10 12.15 12.10
340 TVT 23.5 20.5 22.0 22.0 0 0% 2,870 21.90 22 21.90
341 TYA 14.7 12.8 13.7 13.8 0.1 0.73% 12,180 110 13.60 13.80 13.20
342 UDC 4.7 4.1 4.4 4.6 0.2 5.50% 980 4.36 4.60 4.36
343 UIC 40.0 34.8 37.4 37.3 -0.1 -0.13% 80 100 36.10 37.30 36.10
344 VAF 9.7 8.4 9.1 9.7 0.6 6.96% 100 9.68 9.68 9.68
345 VCB 97.3 84.7 91 89.5 -1.5 -1.65% 516,280 183,170 254,470 91 91 89.50
346 VCF 194.7 169.3 182 183 1 0.55% 530 183 183 183
347 VCI 36.4 31.7 34 34 0 0% 35,640 5,880 14,020 33 34 33
348 VDP 33.6 29.3 31.4 31.4 0 0% 70 31.40 31.40 31.40
349 VDS 8.2 7.2 7.7 7.7 0 0% 0 0 0 0
350 VFG 42.1 36.6 39.3 42 2.7 6.87% 4,430 42 42 40
351 VGC 19.9 17.3 18.6 18.6 -0.1 -0.27% 171,740 1,050 116,380 18.50 18.55 18.35
352 VHC 84.4 73.4 78.9 78.5 -0.4 -0.51% 13,970 2,650 78.60 78.60 78.10
353 VHM 103.2 89.8 96.5 96.2 -0.3 -0.31% 2,010,940 265,400 292,340 97.20 97.20 95.20
354 VIC 125.2 109 117.1 116 -1.1 -0.94% 705,410 51,760 437,790 117.20 117.20 116
355 VID 4.2 3.6 3.9 3.9 0 0% 2,880 3.86 4.08 3.65
356 VIP 5.4 4.7 5 5 0 0% 70,840 3,200 5 5.02 5
357 VIS 27.9 24.3 26.1 26.1 0 0% 1,100 26.30 26.30 26.10
358 VJC 154 134 144 144.9 0.9 0.62% 581,440 4,320 217,900 144.30 145.20 144.20
359 VMD 25.6 22.3 23.9 23.9 0 0% 360 25.45 25.45 23.90
360 VND 15 13.1 14.1 14 -0.1 -0.36% 191,360 1,000 6,150 14 14.10 14
361 VNE 3.9 3.4 3.6 3.6 0.0 0.56% 194,740 3.60 3.64 3.57
362 VNG 22.7 19.8 21.3 21.1 -0.2 -0.94% 303,600 21.25 21.25 20.95
363 VNL 14.2 12.4 13.3 14.2 0.9 6.77% 10 330 14.20 14.20 14.20
364 VNM 133.1 115.7 124.4 124 -0.4 -0.32% 1,150,700 315,750 357,530 124.50 124.80 123.30
365 VNS 13.5 11.8 12.6 12.7 0.1 0.79% 13,400 4,550 13 13.30 12.60
366 VOS 1.9 1.6 1.8 1.8 0.1 2.86% 64,420 1.68 1.84 1.68
367 VPB 22.8 19.9 21.3 20.9 -0.4 -1.88% 1,165,400 21.30 21.30 20.80
368 VPD 17.3 15.1 16.2 16.8 0.6 3.70% 2,420 17 17 16.60
369 VPG 24.3 21.2 22.7 22.7 0 0% 60,890 22.70 22.70 22.60
370 VPH 4.7 4.1 4.4 4.3 -0.1 -1.15% 17,340 4.24 4.31 4.22
371 VPI 44.2 38.5 41.3 41.3 0 0% 546,670 20 41.25 41.50 41.05
372 VPK 2.3 2 2.1 2.3 0.1 6.54% 40 2.28 2.28 2.28
373 VPS 10.1 8.8 9.4 9.5 0.1 1.06% 10 9.50 9.50 9.50
374 VRC 19.8 17.3 18.5 18.6 0.1 0.54% 530,810 1,910 9,610 18.45 18.70 18.25
375 VRE 37.8 32.9 35.3 35.2 -0.2 -0.42% 6,273,980 5,381,001 2,429,791 35.30 35.35 34.70
376 VSC 26.6 23.2 24.9 24.8 -0.2 -0.60% 77,960 1,640 148,320 24.95 25 24.75
377 VSH 22.5 19.6 21 19.7 -1.3 -6.19% 9,810 21 21 19.70
378 VSI 25.5 22.2 23.8 23.8 0 0% 10 23.80 23.80 23.80
379 VTB 16.4 14.3 15.3 15.3 0 0% 570 15.30 16.35 15.30
380 VTO 7.9 6.9 7.4 7.5 0.1 1.35% 68,680 7.40 7.50 7.35
381 YBM 4.3 3.7 4.0 4 -0.0 -0.50% 1,380 4.10 4.10 4
382 YEG 52.1 45.3 48.7 48.3 -0.5 -0.92% 47,350 13,610 48.70 48.70 48.10


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