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 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 AGM 10.6 9.2 9.9 9.8 -0.1 -1.01% 1,070 9.90 10.10 9.80
8 AGR 4.4 3.8 4.1 4.1 0.0 0.49% 45,100 4.10 4.12 4.08
9 AMD 2 1.7 1.9 1.8 -0.1 -2.67% 3,110,750 120 1.85 1.89 1.80
10 ANV 27.6 24 25.8 25.4 -0.4 -1.55% 266,790 2,320 25.80 25.80 25.40
11 APC 23.0 20.0 21.5 20.9 -0.6 -2.80% 3,530 21.60 21.60 20.85
12 APG 10.5 9.1 9.8 9.8 0 0% 537,490 4,180 280 9.75 9.79 9.65
13 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
14 ASP 7.5 6.5 7.0 7.0 -0.1 -0.71% 41,780 6.97 7 6.97
15 AST 80.4 70 75.2 75.9 0.7 0.93% 42,580 19,380 75.50 75.90 75
16 ATG 1.1 1.0 1.1 1.1 0 0% 107,930 1 1.08 0.99
17 BBC 64.5 56.1 60.3 61.4 1.1 1.82% 10 100 61.40 61.40 61.40
18 BCE 7.2 6.3 6.7 6.8 0.1 1.04% 38,150 6.71 6.78 6.71
19 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
20 BFC 15.9 13.9 14.9 14.8 -0.1 -0.34% 13,020 190 14.85 14.85 14.65
21 BHN 83.9 73.1 78.5 78.5 0 0% 0 78.50 78.50 78.50
22 BIC 27.8 24.2 26.0 25.9 -0.1 -0.39% 11,450 1,250 25.85 25.85 25.85
23 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
24 BMC 15.8 13.8 14.8 14.8 0 0% 6,430 2,040 14.50 14.80 14.50
25 BMI 28 24.4 26.2 26.4 0.2 0.57% 39,730 1,770 420 26.20 26.40 25.95
26 BMP 57.7 50.3 54 54.4 0.4 0.74% 127,680 108,420 20,720 54 54.60 54
27 BRC 10.3 8.9 9.6 9.6 0 0% 0 9.60 9.60 9.60
28 BSI 7.5 6.5 7 7 0 0% 13,430 6.98 7.06 6.98
29 BTP 13.1 11.4 12.2 12.3 0.1 0.82% 2,570 12.30 12.30 12.15
30 BTT 42.8 37.2 40 40 0 0% 0 40 40 40
31 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
32 BWE 25.6 22.3 23.9 24 0.1 0.42% 39,950 970 201,960 24.30 24.30 23.80
33 C32 22 19.2 20.6 20.7 0.1 0.49% 3,260 5,980 30 20.40 20.70 20.20
34 C47 12.3 10.7 11.5 11.5 0 0% 330 11.50 11.50 11.10
35 CAV 56.7 49.3 53 53.5 0.5 0.94% 2,870 52.50 53.50 52.50
36 CCI 14 12.2 13.1 13.3 0.2 1.53% 160 13.30 13.30 13.30
37 CCL 6.6 5.8 6.2 6.1 -0.1 -1.94% 86,640 4,710 470 6.11 6.18 6.01
38 CDC 17.1 14.9 16 16.4 0.4 2.50% 100 16.40 16.40 16.40
39 CEE 16.1 14.0 15 14.5 -0.5 -3.33% 15,040 15 15 14.50
40 CHP 21.7 18.9 20.3 20.2 -0.1 -0.49% 12,790 20.30 20.30 20.20
41 CIG 2.7 2.3 2.5 2.7 0.2 6.83% 9,180 2.66 2.66 2.66
42 CII 26.4 23 24.7 24.3 -0.4 -1.62% 316,830 352,640 364,460 24.90 24.90 24.25
43 CLC 36.2 31.5 33.9 33 -0.9 -2.51% 4,460 10 34 36.20 32.30
44 CLG 5.8 5.1 5.5 5.1 -0.4 -6.96% 2,670 150 5.10 5.10 5.08
45 CLL 30.4 26.5 28.4 26.6 -1.8 -6.34% 40 26.60 26.60 26.60
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 -0.6 -1.43% 31,940 3,150 2,420 38 38.45 37.80
48 CMV 11.5 10 10.8 10.8 0 0% 0 10.75 10.75 10.75
49 CMX 16.5 14.4 15.5 15 -0.5 -2.91% 20,960 15.90 15.90 15
50 CNG 24.6 21.4 23.0 23.0 0 0% 6,670 1,190 22.95 22.95 22.95
51 COM 59.1 51.5 55.3 54 -1.3 -2.35% 1,040 55 55 54
52 CRC 14 12.2 13.6 13.5 -0.1 -0.74% 33,950 13.50 13.50 13.05
53 CRE 26.1 22.7 24.4 24.5 0.1 0.41% 182,890 24.40 24.50 24.35
54 CSM 15.6 13.6 14.6 14.5 -0.2 -1.03% 12,030 14.70 14.70 14.45
55 CSV 22.8 19.9 21.3 21.2 -0.1 -0.47% 36,570 21.30 21.35 21.15
56 CTD 75.9 66.1 71 70.9 -0.1 -0.14% 28,290 3,760 39,640 71.80 71.80 70.30
57 CTF 24.4 21.3 22.8 22.8 0 0% 172,020 22.65 23 22.05
58 CTG 23 20 21.5 21.3 -0.2 -0.93% 2,914,790 162,110 35,070 21.50 21.55 21.30
59 CTI 24.8 21.6 23.2 23.5 0.3 1.29% 353,880 9,440 23.20 23.50 23.20
60 CTS 8.5 7.4 7.9 7.9 0 0% 5,000 10,000 7.90 7.90 7.90
61 CVT 24.1 21 22.6 22.3 -0.3 -1.11% 86,590 1,000 22.35 22.60 22.25
62 D2D 94.8 82.4 88.6 88.6 0 0% 82,850 1,000 1,170 88.10 89.40 88
63 DAG 7.1 6.2 6.7 6.7 0.0 0.45% 195,250 6.66 6.70 6.60
64 DAH 10.3 8.9 9.6 9.5 -0.1 -1.04% 101,660 700 9.68 9.68 9.40
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 24.5 -0.4 -1.41% 141,550 25 25 24.30
67 DBD 63.8 55.6 59.7 61.5 1.8 3.02% 283,990 59 61.50 58.70
68 DCL 19.3 16.8 18 18 0 0% 24,110 18 18 17.95
69 DCM 7.5 6.5 7 7.0 -0.0 -0.14% 159,820 1,880 7.01 7.02 6.99
70 DGW 27.6 24 25.8 25.9 0.1 0.39% 354,510 15,500 8,820 25.95 26 25.65
71 DHA 32.7 28.5 30.6 30 -0.6 -1.96% 3,720 10 29.25 31.95 29.25
72 DHC 41 35.7 38.4 39.8 1.4 3.65% 282,070 4,940 5,010 38.80 40 38.50
73 DHG 100.1 87.1 93.6 93.1 -0.5 -0.53% 7,030 4,000 5,630 93.60 94 93.10
74 DHM 4.0 3.5 3.7 3.7 0.0 0.27% 9,770 3.73 3.73 3.45
75 DIC 2.4 2.1 2.2 2.1 -0.1 -5.80% 1,990,200 2.39 2.39 2.09
76 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
77 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
78 DMC 70 61 65.5 64.5 -1 -1.53% 280 2,060 65 65 64.50
79 DPG 52.1 45.3 48.7 48.4 -0.3 -0.62% 54,890 6,500 48.60 49 48.40
80 DPM 14.7 12.8 13.7 13.7 0 0% 119,040 50,400 57,070 13.60 13.90 13.60
81 DPR 41.2 35.9 38.5 39.5 1 2.60% 91,900 170 4,670 38.50 39.60 38.50
82 DQC 17.9 15.6 16.8 16.7 -0.1 -0.30% 2,500 16.70 16.80 16.70
83 DRC 24.7 21.5 23.1 23.3 0.2 0.87% 430,240 13,970 4,600 23.05 23.40 23
84 DRH 5.0 4.4 4.7 4.7 -0.0 -0.21% 382,400 870 8,750 4.67 4.82 4.67
85 DRL 58.1 50.5 54.3 54.3 0 0% 0 54.30 54.30 54.30
86 DSN 63.6 55.4 59.5 60 0.5 0.84% 7,690 59.50 60 59.50
87 DTA 6.4 5.6 6.0 6.3 0.3 4.34% 2,670 5.76 6.25 5.76
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 40.7 35.4 38 38 0 0% 5,000 38.65 38.65 37.80
91 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
92 DXV 4.2 3.6 3.9 4.2 0.3 6.92% 103,610 4 4.17 4
93 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
94 EIB 19.6 17.1 18.4 18 -0.4 -1.91% 42,070 30 18.10 18.40 18
95 ELC 6.1 5.3 5.7 5.8 0.1 0.88% 240 5.65 5.75 5.64
96 EMC 12.4 10.8 11.6 11.6 0 0% 0 11.55 11.55 11.55
97 EVE 12.6 11 11.8 11.8 -0.1 -0.42% 6,510 11.60 11.75 11.30
98 EVG 2.9 2.6 2.8 2.8 0 0% 682,370 2.76 2.81 2.69
99 FCM 7.1 6.2 6.7 6.6 -0.0 -0.15% 4,740 520 6.50 6.65 6.50
100 FCN 11.9 10.4 11.2 11.1 -0.1 -0.45% 148,170 11.15 11.15 11.05
101 FDC 15.0 13.1 14 14 0 0% 0 0 0 0
102 FIR 46.9 40.8 43.8 44.5 0.7 1.60% 70,280 43.65 44.60 43.65
103 FIT 4.6 4 4.3 4.2 -0.1 -2.56% 359,350 100 500 4.44 4.44 4.18
104 FLC 4.6 4.0 4.3 4.6 0.3 6.96% 27,603,870 500 4.61 4.61 4.49
105 FMC 29.2 25.4 27.3 27.3 0 0% 6,540 3,700 580 27.20 27.30 27.10
106 FPT 62.3 54.3 58.3 56.8 -1.5 -2.57% 2,291,760 58.20 58.20 56.60
107 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
108 FTM 3.2 2.8 3.0 3.0 0 0% 144,070 2.92 3 2.92
109 FTS 12 10.5 11.3 12 0.8 6.67% 345,270 11.30 12 11.30
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 -0.23% 116,810 13.30 13.40 13.27
114 GAB 11.0 9.5 10.3 11.0 0.7 6.83% 114,710 10.30 10.95 10
115 GAS 115 100 107.5 105 -2.5 -2.33% 628,880 25,250 17,470 107 107.10 105
116 GDT 35.4 30.8 33.1 33.1 0 0% 7,740 33.20 33.20 33
117 GEG 30.2 26.3 28.3 28.2 -0.1 -0.18% 505,640 28.25 28.30 28.15
118 GEX 22.5 19.6 21 20.9 -0.2 -0.71% 1,261,240 236,010 496,120 21 21.05 20.75
119 GIL 20.7 18.0 19.3 19.3 0 0% 14,500 4,770 19.50 19.50 19
120 GMC 23.5 20.5 22 22.7 0.7 2.95% 8,730 10 22 22.75 22
121 GMD 26.8 23.3 25 24.8 -0.2 -0.80% 135,080 24.90 25 24.75
122 GSP 15.2 13.3 14.3 14.4 0.1 0.70% 35,690 210 10 14.10 14.40 13.35
123 GTA 13.9 12.1 13 12.1 -0.9 -6.92% 520 12.15 12.20 12.10
124 GTN 22.3 19.4 20.9 20.9 0 0% 325,380 8,310 21 21 20.70
125 GVR 15.7 11.7 13.7 14 0.3 2.19% 678,500 6,000 13.70 14.10 13.70
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 50.90 50.90 50.90
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 HTV 14.7 12.8 13.7 13.7 0 0% 0 0 0 0
156 HU1 7.4 6.5 7.0 7.4 0.5 6.91% 10,200 7.43 7.43 7.43
157 HU3 8.5 7.4 7.9 7.9 -0.0 -0.38% 1,150 7.90 7.90 7.70
158 HUB 21.3 18.6 19.9 19.9 0 0% 0 19.90 19.90 19.90
159 HVG 7.3 6.4 6.8 7.3 0.5 6.87% 4,386,490 6.85 7.31 6.85
160 HVH 18.6 16.2 17.4 17.7 0.4 2.02% 294,220 17.35 17.70 17.30
161 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
162 HVX 3.2 2.8 3 3 0 0% 0 3 3 3
163 IBC 22.8 19.9 21.3 21.3 0 0% 117,740 21.30 21.30 20.90
164 IDI 5.6 4.8 5.2 5.4 0.2 4.23% 520,120 7,000 5.24 5.42 5.20
165 IJC 17 14.8 15.9 16.0 0.1 0.31% 546,450 5,130 16.10 16.30 15.95
166 ILB 18.6 16.2 17.4 17.3 -0.1 -0.29% 250 17 17.30 17
167 IMP 57.7 50.3 54 54.8 0.8 1.48% 39,510 1,640 54 54.80 54
168 ITA 3.3 2.9 3.1 3.1 0 0% 866,390 8,000 124,750 3.10 3.11 3.08
169 ITC 17.7 15.4 16.5 16.5 0 0% 3,290 16.50 16.50 16.50
170 ITD 10.9 9.5 10.2 10.1 -0.1 -0.98% 2,220 10.20 10.20 10.10
171 JVC 4.6 4 4.3 4.3 -0.1 -1.16% 732,870 24,790 4.30 4.38 4.24
172 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
173 KDC 22.3 19.4 20.8 21.2 0.4 1.68% 31,180 250 1,380 21.05 21.35 21
174 KDH 27.8 24.2 26 26.1 0.1 0.19% 151,960 106,400 11,920 25.90 26.10 25.90
175 KHP 10.5 9.1 9.8 9.8 -0.0 -0.10% 10 90 9.79 9.79 9.79
176 KMR 2.9 2.5 2.7 2.7 0.0 0.37% 7,700 2.62 2.68 2.62
177 KOS 29.6 25.8 27.7 27.6 -0.1 -0.36% 158,710 27.40 28 27.40
178 KPF 26.4 23.0 24.7 24 -0.7 -2.64% 7,900 24.05 24.05 24
179 KSB 18.2 15.9 17 17.6 0.6 3.53% 679,140 500 17.10 17.85 17.05
180 L10 20.9 18.2 19.5 19.5 0 0% 0 19.50 19.50 19.50
181 LAF 9.0 7.8 8.4 7.8 -0.6 -6.78% 6,770 7.84 7.84 7.84
182 LBM 32.1 27.9 30 30.7 0.7 2.33% 10 30.70 30.70 30.70
183 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
184 LCM 0 0 0.7 0.8 0.1 6.94% 37,900 0.77 0.77 0.77
185 LDG 10.8 9.4 10.1 10 -0.1 -0.50% 929,050 25,000 10.05 10.10 9.98
186 LEC 17.4 15.2 16.3 16.3 0 0% 0 16.25 16.25 16.25
187 LGC 40.8 35.5 38.1 39 0.9 2.36% 10 39 39 39
188 LGL 9.7 8.5 9.1 9.1 -0.0 -0.11% 93,000 15,100 9.18 9.18 8.99
189 LHG 17.5 15.3 16.4 16 -0.4 -2.14% 204,450 500 16.20 16.30 16
190 LIX 44.8 39 41.9 42 0.1 0.24% 10 1,500 42 42 42
191 LM8 21.6 18.8 20.2 20.2 0 0% 0 20.20 20.20 20.20
192 LSS 4.8 4.2 4.5 4.5 0 0% 10,430 10,000 4.48 4.48 4.48
193 MBB 24.3 21.2 22.8 22.6 -0.2 -0.66% 2,087,190 22.70 22.80 22.55
194 MCG 2.5 2.2 2.3 2.2 -0.2 -6.93% 162,600 2.29 2.29 2.15
195 MCP 15.4 13.4 14.4 15.4 1 6.94% 1,010 15.40 15.40 15.40
196 MDG 13.3 11.6 12.4 12.4 0 0% 0 12.40 12.40 12.40
197 MHC 3.6 3.2 3.4 3.5 0.1 2.94% 10,880 3.34 3.55 3.34
198 MSH 58.5 50.9 54.7 55.2 0.5 0.91% 52,880 10,000 10,600 55 55.20 54.70
199 MSN 79.1 68.9 74 73.6 -0.4 -0.54% 283,120 65,070 249,840 74 74.50 73.60
200 MWG 127.3 110.7 119 117.1 -1.9 -1.60% 352,350 119 119 116.70
201 NAF 23.1 20.1 21.6 21.6 0 0% 63,250 21.50 21.60 21.40
202 NAV 10.7 9.3 10 10 0 0% 0 10 10 10
203 NBB 22.4 19.5 20.9 20.8 -0.1 -0.48% 3,400 20.60 20.80 20.40
204 NCT 77 67 72 71.9 -0.1 -0.14% 3,820 20 650 71.50 72 71.50
205 NHH 53.8 39.8 49 47.5 -1.5 -3.06% 120,100 47 49.30 46.80
206 NKG 6.7 5.8 6.2 6.2 -0.0 -0.48% 616,140 18,000 6.24 6.32 6.20
207 NLG 30.2 26.3 28.3 28.2 -0.1 -0.35% 282,060 28.10 28.20 28
208 NNC 51.7 45.1 48.4 48 -0.4 -0.83% 10,690 2,310 700 48.40 48.50 48
209 NSC 90.7 78.9 84.8 81.5 -3.3 -3.89% 3,050 370 81.50 83.90 81.50
210 NT2 24.6 21.4 23 23 0 0% 158,380 1,700 100,200 23 23 22.85
211 NTL 23.8 20.7 22.3 22.1 -0.2 -0.90% 131,840 100 22.25 22.25 22
212 NVL 62.3 54.3 58.3 58.4 0.1 0.17% 327,070 150 8,470 58.30 58.50 58
213 NVT 8.7 7.5 8.1 7.8 -0.3 -3.96% 7,070 7.78 7.99 7.77
214 OGC 4.2 3.6 3.9 3.9 0 0% 1,305,620 90 3.90 3.92 3.82
215 OPC 50.2 43.8 47 47 0 0% 4,140 4,000 2,000 46.50 47 44
216 PAC 28 24.4 26.2 26 -0.2 -0.76% 18,370 26.25 26.30 25.80
217 PAN 30.9 26.9 28.9 28.9 0 0% 3,360 500 28.90 28.90 28.60
218 PC1 20.4 17.8 19.1 18.9 -0.2 -1.05% 287,160 50,850 19.10 19.15 18.85
219 PDN 69.7 60.7 65.2 69 3.8 5.83% 1,640 65.20 69 65.20
220 PDR 27.9 24.3 26.1 26.1 0 0% 355,470 2,000 2,010 26.10 26.10 25.80
221 PET 8.2 7.2 7.7 7.7 -0.0 -0.39% 134,790 4,000 7.66 7.70 7.64
222 PGC 14.8 12.9 13.8 13.7 -0.1 -0.72% 4,340 6,870 13.80 13.80 13.70
223 PGD 40.5 35.3 37.9 36.4 -1.5 -3.96% 200 39 39 36.20
224 PGI 17.2 15.0 16.1 16.1 0 0% 0 3,680 16.05 16.05 16.05
225 PHC 12.8 11.2 12.0 12.0 0 0% 65,250 11.95 11.95 11.80
226 PHR 61.8 53.8 57.8 59.8 2 3.46% 827,370 1,860 480 57.80 60.20 57.50
227 PIT 4.4 3.8 4.1 4.0 -0.1 -2.68% 820 4.12 4.12 3.99
228 PJT 11.8 10.3 11 11.2 0.2 1.82% 1,200 10.25 11.30 10.25
229 PLP 10.7 9.3 10.0 10.0 -0.0 -0.40% 3,490 330 9.99 9.99 9.70
230 PLX 64.2 55.8 60 59.7 -0.3 -0.50% 306,300 77,540 3,100 59.70 60 59.50
231 PME 57.7 50.3 54 53 -1 -1.85% 5,870 53.60 53.60 53
232 PMG 19.8 17.3 18.6 18 -0.6 -2.96% 6,730 300 18.55 18.55 18
233 PNC 12.8 11.2 12 12 0 0% 0 0 0 0
234 PNJ 90.4 78.6 84.5 83.4 -1.1 -1.30% 308,170 84.70 84.70 83.40
235 POM 6.3 5.5 5.9 5.9 0 0% 2,190 110 5.90 5.90 5.90
236 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
237 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
238 PTB 78.4 68.2 73.3 73.5 0.2 0.27% 21,720 25,030 220 73.70 73.70 72.90
239 PTC 6.4 5.6 6 6 0 0% 20 6 6 6
240 PTL 5.0 4.4 4.7 4.7 0 0% 2,170 4.37 4.69 4.37
241 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
242 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
243 PXI 2.1 1.9 2 2.1 0.1 7% 9,780 2.14 2.14 2.14
244 PXS 6.4 5.6 6.0 6 0.0 0.50% 6,240 6 6 5.85
245 PXT 1.4 1.2 1.3 1.4 0.1 6.92% 23,310 1.33 1.39 1.31
246 QBS 3.0 2.6 2.8 2.8 0 0% 10,570 2.81 2.83 2.81
247 QCG 4.8 4.2 4.5 4.5 -0.0 -0.22% 50,140 4.48 4.50 4.38
248 RAL 78.1 67.9 73 72.5 -0.5 -0.68% 4,690 72.80 72.80 72.50
249 RDP 8.5 7.4 8.0 7.8 -0.2 -2.88% 280 7.80 8 7.75
250 REE 40.7 35.4 38 37.7 -0.3 -0.79% 970,380 300 38 38.45 37.70
251 RIC 5.9 5.1 5.5 5.9 0.4 6.55% 1,130 100 5.13 5.86 5.12
252 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
253 S4A 30.5 26.6 28.5 28.3 -0.2 -0.70% 12,170 28 28.30 27.30
254 SAB 268.5 233.5 251 246.3 -4.7 -1.87% 15,580 2,520 7,780 251 251 246.10
255 SAM 8.6 7.4 8 8 0 0% 36,500 8 8 7.94
256 SAV 10.0 8.7 9.3 9.2 -0.1 -0.97% 10,340 9.30 9.30 9.21
257 SBA 16.1 14.0 15 15 0 0% 31,830 15.10 15.10 15
258 SBT 20.1 17.5 18.8 18.7 -0.1 -0.53% 1,237,790 3,010 18.85 18.85 18.55
259 SBV 7.5 6.5 7 6.5 -0.5 -7% 2,870 6.51 6.52 6.51
260 SC5 22.5 19.6 21 20.2 -0.9 -4.05% 30 20.15 20.15 20.15
261 SCD 28.4 24.7 26.5 26 -0.5 -1.89% 11,280 2,450 26 26.50 26
262 SCR 6.1 5.3 5.7 5.6 -0.1 -1.23% 1,567,930 25,750 5.71 5.71 5.59
263 SCS 157.2 136.8 147 147 0 0% 7,090 1,940 147 147 146.50
264 SFC 25.3 22.0 23.6 25.2 1.6 6.78% 950 10 280 25.25 25.25 22
265 SFG 7.1 6.2 6.7 6.6 -0.1 -1.20% 25,360 6.67 6.70 6.60
266 SFI 25.1 21.9 23.5 23.8 0.3 1.06% 390 120 23.75 23.75 23.75
267 SGN 91.2 79.4 85.3 84.6 -0.7 -0.82% 3,630 85.50 85.50 84.60
268 SGR 18.4 16 17.2 16.2 -1 -5.81% 100 16.20 16.20 16.20
269 SGT 5.4 4.7 5.1 5 -0.1 -1.57% 6,410 9,120 5.08 5.08 4.77
270 SHA 4.9 4.3 4.6 4.6 0 0% 210 4.60 4.60 4.59
271 SHI 9.6 8.4 9 9 0 0% 225,960 10,000 9 9 8.70
272 SHP 23.6 20.6 22.1 23 0.9 4.07% 1,220 22 23 22
273 SII 19.3 16.8 18 18 0 0% 0 18 18 18
274 SJD 22.5 19.6 21.1 21.1 0 0% 115,740 21.20 21.30 21
275 SJF 2.6 2.3 2.4 2.4 -0.0 -0.41% 657,200 5,000 2.40 2.46 2.36
276 SJS 17.3 15.1 16.2 16.3 0.1 0.31% 92,470 31,730 16.05 16.35 16
277 SKG 12.0 10.5 11.2 11.2 0 0% 84,480 11.20 11.20 11.10
278 SMA 12.6 11.0 11.8 12.6 0.8 6.81% 3,000 12.55 12.55 12.55
279 SMB 45.2 39.3 42.2 42.2 0 0% 53,290 22,100 42.50 42.50 42
280 SMC 11.7 10.2 11.0 10.9 -0.1 -0.46% 5,540 10.45 10.90 10.45
281 SPM 13.3 11.6 12.4 12.4 0 0% 120 12.40 12.40 12.40
282 SRC 20.3 17.7 19 19.2 0.2 1.05% 5,130 19 19.30 18.70
283 SRF 15.1 13.2 14.2 14.5 0.4 2.47% 1,990 14.15 14.50 14.15
284 SSC 63.9 55.7 59.8 61.6 1.8 3.01% 10 61.60 61.60 61.60
285 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
286 ST8 20.8 18.1 19.5 20.8 1.4 6.94% 20 20 20.80 20
287 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
288 STG 14.3 12.5 13.4 13.5 0.1 0.37% 1,220 13.45 13.45 13.45
289 STK 19.6 17.1 18.3 18.5 0.2 1.09% 11,300 20,000 18.30 18.60 18.30
290 SVC 43.4 37.8 40.6 40 -0.6 -1.48% 5,890 39.50 40.60 39.50
291 SVI 64.8 56.4 60.6 56.5 -4.1 -6.77% 1,300 1,000 56.50 56.50 56.50
292 SVT 8.6 7.5 8.0 8.0 0 0% 0 8.01 8.01 8.01
293 SZC 18.6 16.2 17.4 18.2 0.8 4.61% 317,730 17.45 18.20 17.20
294 SZL 50.2 43.8 47 50 3 6.38% 379,010 4,690 32,390 47 50 47
295 TAC 25 21.8 23.4 23.9 0.5 2.14% 1,830 23 23.90 23
296 TBC 26.6 23.2 24.9 25.2 0.3 1.20% 100 25.20 25.20 25.20
297 TCB 26.5 23.1 24.8 24.4 -0.4 -1.41% 1,185,900 24.80 24.90 24.30
298 TCD 10.6 9.2 9.9 10.1 0.2 2.33% 220 10.30 10.30 10.10
299 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
300 TCL 30.0 26.1 28 27.9 -0.1 -0.36% 1,600 27.60 28.10 27.55
301 TCM 21.5 18.7 20.1 20.0 -0.1 -0.50% 144,780 400 20.05 20.20 19.95
302 TCO 14.9 13 14.0 13 -1.0 -6.81% 20 14.35 14.35 13
303 TCR 2.0 1.7 1.9 2.0 0.1 5.95% 70 1.81 1.96 1.81
304 TCT 47.1 41.0 44 44 0 0% 1,900 44.90 44.90 44
305 TDC 9.2 8 8.6 8.6 -0.0 -0.12% 72,500 8.60 8.65 8.58
306 TDG 2.1 1.8 1.9 1.9 -0.0 -1.55% 272,870 1.89 1.92 1.86
307 TDH 10.8 9.4 10.1 10.1 0 0% 384,950 1,680 10.05 10.15 9.99
308 TDM 27.8 24.2 26 26 0 0% 58,390 26.40 26.40 26
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 -0.18% 560 5.70 5.70 5.69
311 TGG 1.9 1.7 1.8 1.8 0 0% 121,090 1.82 1.82 1.78
312 THG 45.5 39.6 42.5 42.9 0.4 0.94% 110 42.60 43 42.60
313 THI 30.5 26.6 28.5 28 -0.5 -1.75% 2,550 26.65 28 26.60
314 TIP 23.9 20.8 22.3 22.9 0.6 2.69% 12,090 22.90 22.95 22.30
315 TIX 36.2 31.5 33.8 33.8 0 0% 0 0 0 0
316 TLD 4.8 4.2 4.5 4.5 0 0% 77,800 4.50 4.55 4.45
317 TLG 44 38.3 41.2 41 -0.2 -0.36% 10,930 390 13,740 41 41 40.65
318 TLH 4.6 4.0 4.3 4.5 0.2 4.61% 76,580 500 4.57 4.57 4.31
319 TMP 38.5 33.5 36.0 35.3 -0.7 -1.95% 2,060 35.95 35.95 35.25
320 TMS 30.0 26.1 28 28.3 0.3 0.89% 2,550 28.20 28.30 28.15
321 TMT 5.7 4.9 5.3 5.1 -0.2 -3.58% 40 5.11 5.11 5.11
322 TN1 66.3 57.7 62 62.5 0.5 0.81% 2,550 62 62.50 62
323 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
324 TNC 16.1 14.0 15 15.5 0.5 3.33% 900 15.50 15.50 15.50
325 TNI 10.9 9.5 10.2 10.3 0.1 0.98% 356,920 3,950 10.20 10.45 10.20
326 TNT 2.0 1.7 1.8 1.8 -0.0 -1.64% 73,910 1.80 1.85 1.80
327 TPB 23.9 20.8 22.4 22.3 -0.1 -0.22% 225,620 22.35 22.35 22.10
328 TPC 12.6 11.0 11.8 11.0 -0.8 -6.81% 180 12.55 12.55 10.95
329 TRA 61.5 53.5 57.5 57.8 0.3 0.52% 9,370 3,500 57.10 58 57.10
330 TRC 41.5 36.1 38.8 39 0.2 0.52% 35,000 39 39 38.50
331 TS4 5.0 4.3 4.7 4.6 -0.0 -0.86% 350 4.73 4.73 4.61
332 TSC 3.7 3.3 3.5 3.3 -0.2 -6.86% 1,608,210 82,560 3.50 3.55 3.26
333 TTB 11.5 10 10.8 11 0.3 2.33% 330,200 10 11.50 10
334 TTE 15.9 13.9 14.9 15.8 1.0 6.40% 1,770 14.85 15.80 13.85
335 TTF 3.2 2.8 3.0 2.9 -0.1 -1.69% 506,410 2.99 2.99 2.85
336 TV2 94.6 82.4 88.5 87.5 -1 -1.13% 36,770 89 89 85.20
337 TVB 14.1 12.3 13.2 13.1 -0.1 -0.76% 109,920 1,290 13.20 13.35 13.05
338 TVS 13 11.3 12.2 12.2 0 0% 13,450 1,000 12.10 12.15 12.10
339 TVT 23.5 20.5 22.0 22.0 0 0% 2,870 21.90 22 21.90
340 TYA 14.7 12.8 13.7 13.8 0.1 0.73% 12,180 110 13.60 13.80 13.20
341 UDC 4.7 4.1 4.4 4.6 0.2 5.50% 980 4.36 4.60 4.36
342 UIC 40.0 34.8 37.4 37.3 -0.1 -0.13% 80 100 36.10 37.30 36.10
343 VAF 9.7 8.4 9.1 9.7 0.6 6.96% 100 9.68 9.68 9.68
344 VCB 97.3 84.7 91 89.5 -1.5 -1.65% 516,280 183,170 254,470 91 91 89.50
345 VCF 194.7 169.3 182 183 1 0.55% 530 183 183 183
346 VCI 36.4 31.7 34 34 0 0% 35,640 5,880 14,020 33 34 33
347 VDP 33.6 29.3 31.4 31.4 0 0% 70 31.40 31.40 31.40
348 VDS 8.2 7.2 7.7 7.7 0 0% 0 7.68 7.68 7.68
349 VFG 42.1 36.6 39.3 42 2.7 6.87% 4,430 42 42 40
350 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
351 VHC 84.4 73.4 78.9 78.5 -0.4 -0.51% 13,970 2,650 78.60 78.60 78.10
352 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
353 VIC 125.2 109 117.1 116 -1.1 -0.94% 705,410 51,760 437,790 117.20 117.20 116
354 VID 4.2 3.6 3.9 3.9 0 0% 2,880 3.86 4.08 3.65
355 VIP 5.4 4.7 5 5 0 0% 70,840 3,200 5 5.02 5
356 VIS 27.9 24.3 26.1 26.1 0 0% 1,100 26.30 26.30 26.10
357 VJC 154 134 144 144.9 0.9 0.62% 581,440 4,320 217,900 144.30 145.20 144.20
358 VMD 25.6 22.3 23.9 23.9 0 0% 360 25.45 25.45 23.90
359 VND 15 13.1 14.1 14 -0.1 -0.36% 191,360 1,000 6,150 14 14.10 14
360 VNE 3.9 3.4 3.6 3.6 0.0 0.56% 194,740 3.60 3.64 3.57
361 VNG 22.7 19.8 21.3 21.1 -0.2 -0.94% 303,600 21.25 21.25 20.95
362 VNL 14.2 12.4 13.3 14.2 0.9 6.77% 10 330 14.20 14.20 14.20
363 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
364 VNS 13.5 11.8 12.6 12.7 0.1 0.79% 13,400 4,550 13 13.30 12.60
365 VOS 1.9 1.6 1.8 1.8 0.1 2.86% 64,420 1.68 1.84 1.68
366 VPB 22.8 19.9 21.3 20.9 -0.4 -1.88% 1,165,400 21.30 21.30 20.80
367 VPD 17.3 15.1 16.2 16.8 0.6 3.70% 2,420 17 17 16.60
368 VPG 24.3 21.2 22.7 22.7 0 0% 60,890 22.70 22.70 22.60
369 VPH 4.7 4.1 4.4 4.3 -0.1 -1.15% 17,340 4.24 4.31 4.22
370 VPI 44.2 38.5 41.3 41.3 0 0% 546,670 20 41.25 41.50 41.05
371 VPS 10.1 8.8 9.4 9.5 0.1 1.06% 10 9.50 9.50 9.50
372 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
373 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
374 VSC 26.6 23.2 24.9 24.8 -0.2 -0.60% 77,960 1,640 148,320 24.95 25 24.75
375 VSH 22.5 19.6 21 19.7 -1.3 -6.19% 9,810 21 21 19.70
376 VSI 25.5 22.2 23.8 23.8 0 0% 10 23.80 23.80 23.80
377 VTB 16.4 14.3 15.3 15.3 0 0% 570 15.30 16.35 15.30
378 VTO 7.9 6.9 7.4 7.5 0.1 1.35% 68,680 7.40 7.50 7.35
379 YBM 4.3 3.7 4.0 4 -0.0 -0.50% 1,380 4.10 4.10 4
380 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