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 18.5 16.1 17.3 17.7 0.4 2.31% 3,880,450 17,310 17.25 17.70 17.15
2 AAM 14.1 12.3 13.2 13.3 0.1 0.76% 150 13.25 13.25 12.30
3 ABT 41.7 36.3 39 38.5 -0.5 -1.28% 2,790 39 39 38.50
4 ACC 21.6 18.8 20.2 20 -0.2 -0.99% 1,030 10 10 20.20 20.20 20
5 ACL 41.7 36.3 39 41.0 2.0 5% 65,600 880 38.90 40.95 38.80
6 ADS 14.8 12.9 13.9 13.9 0 0% 10,880 13.75 13.85 13.75
7 AGF 4.7 4.1 4.4 4.4 0 0% 0 4.40 4.40 4.40
8 AGM 10.7 9.3 10 10.6 0.6 5.50% 90 10.50 10.55 10.50
9 AGR 4.0 3.5 3.7 3.7 0.0 0.54% 110,150 3.68 3.73 3.68
10 AMD 2.0 1.7 1.8 1.8 -0.0 -1.09% 719,720 60,000 1,390 1.85 1.85 1.81
11 ANV 31.9 27.8 29.8 31.9 2.1 6.88% 1,213,510 25,400 30 31.85 29.90
12 APC 30.1 26.2 28.1 28 -0.1 -0.36% 7,490 27.70 28.30 27.70
13 APG 8.6 7.4 8 8.1 0.1 0.88% 782,320 8 8.08 7.72
14 ASM 8.0 7.0 7.5 7.7 0.2 2.14% 1,895,330 6,070 7.49 7.65 7.45
15 ASP 6.6 5.8 6.2 6.2 0.0 0.16% 5,340 6.15 6.21 6.15
16 AST 67.7 58.9 63.3 63 -0.3 -0.47% 70,050 15,620 63.30 63.30 62.90
17 ATG 1.4 1.3 1.4 1.3 -0.0 -1.48% 21,820 1.36 1.36 1.32
18 BBC 69.5 60.5 65 65 0 0% 70 10 65 65.20 65
19 BCE 7.5 6.5 7.0 7.0 0 0% 35,120 18,070 6.97 7 6.97
20 BCG 6.5 5.6 6.1 6.1 0 0% 387,220 6 6.08 6
21 BFC 22.7 19.8 21.2 21.2 0 0% 28,070 56,000 500 21.20 21.20 20.90
22 BHN 115.6 100.6 108.1 109 0.9 0.83% 620 100 109.90 109.90 107
23 BIC 23.8 20.7 22.2 22.3 0.1 0.23% 19,010 15,090 16,530 22 22.45 21.50
24 BID 35.5 30.9 33.2 33.4 0.2 0.60% 795,270 40,150 45,700 33 33.40 32.60
25 BMC 14.9 13 14.0 13.9 -0.1 -0.72% 4,870 2,830 13.95 14 13.85
26 BMI 30.4 26.5 28.5 28.5 0 0% 11,650 4,000 4,820 28.20 28.45 28
27 BMP 49.5 43.1 46.3 46.2 -0.2 -0.32% 124,720 3,540 300 46.20 46.30 45.80
28 BRC 10.1 8.8 9.4 9.3 -0.1 -1.06% 470 9.30 9.30 9.30
29 BSI 10.4 9.0 9.7 9.8 0.1 0.93% 19,680 730 9.72 9.80 9.72
30 BTP 13.6 11.9 12.8 12.5 -0.3 -1.96% 7,750 12.75 12.75 12.40
31 BTT 39.2 34.1 36.6 36.7 0.1 0.27% 4,660 39 39 36.70
32 BVH 83.7 72.9 78.3 78.6 0.3 0.38% 238,050 55,450 17,390 78 78.70 77.90
33 BWE 26.6 23.2 24.9 24.9 0 0% 67,150 24.85 25 24.75
34 C32 30.8 26.8 28.8 28.6 -0.2 -0.69% 8,920 29 29 28.60
35 C47 12.8 11.2 12 12.8 0.8 6.67% 29,460 12 12.80 12
36 CAV 58.7 51.1 54.9 54 -0.9 -1.64% 210 10 54 54 54
37 CCI 13.9 12.1 13 13 0 0% 2,540 20 13 13 13
38 CCL 4.3 3.8 4.1 4.1 0 0% 160,460 4.02 4.10 3.95
39 CDC 17.2 15 16.1 15.4 -0.7 -4.35% 10 15.40 15.40 15.40
40 CEE 15.8 13.8 14.8 14.5 -0.3 -1.69% 4,060 14.35 14.60 14.05
41 CHP 24.9 21.7 23.3 23.5 0.2 0.86% 21,220 23.45 23.50 23.30
42 CIG 3.7 3.3 3.5 3.6 0.1 2.57% 120 3.60 3.60 3.59
43 CII 24.7 21.5 23.1 23.1 0 0% 220,020 200 91,020 23.10 23.30 23.05
44 CLC 36.7 31.9 34.3 34.0 -0.4 -1.02% 2,020 30 600 34 34 33.50
45 CLG 2.4 2.1 2.2 2.3 0.1 2.23% 15,210 2.10 2.29 2.10
46 CLL 28.4 24.7 26.8 26.6 -0.2 -0.75% 0 26.55 26.55 26.55
47 CLW 20.1 17.5 18.8 18.8 0 0% 0 18.80 18.80 18.80
48 CMG 34.2 29.8 32 33 1 3.12% 38,850 6,830 32 33 31.60
49 CMV 13 11.3 12.2 13 0.9 7% 10 13 13 13
50 CMX 24.9 21.7 23.3 24.7 1.5 6.24% 34,350 100 23 24.70 23
51 CNG 28.9 25.2 27 26.9 -0.1 -0.37% 84,010 40,000 15,000 27 27 26.70
52 COM 56.7 49.3 53 53 0 0% 0 53 53 53
53 CRC 16.4 14.3 15.3 15.7 0.4 2.61% 144,880 15.20 15.80 15.15
54 CRE 27.6 24 25.8 25.5 -0.3 -1.16% 237,570 4,860 25.80 25.80 25.40
55 CSM 16.5 14.4 15.5 15.7 0.3 1.62% 48,340 15.45 15.70 15.30
56 CSV 32.3 28.1 30.2 29.9 -0.3 -0.99% 19,900 30 30.30 29.60
57 CTD 123.3 107.3 115.3 115.2 -0.1 -0.09% 42,500 1,000 150 115.20 115.90 115
58 CTF 24.1 21.0 22.5 22 -0.5 -2.22% 120 21 22 21
59 CTG 23.1 20.1 21.6 21.5 -0.1 -0.23% 1,878,120 6,250 1,700 21.50 21.60 21.30
60 CTI 25.0 21.8 23.4 23.3 -0.1 -0.43% 251,350 23.30 23.40 23.10
61 CTS 10.2 8.9 9.6 9.6 -0.0 -0.10% 25,110 10,000 9.55 9.55 9.42
62 CVT 21.5 18.7 20.1 20.1 0 0% 47,890 2,940 20.10 20.20 19.80
63 D2D 141.7 123.3 132.5 137.5 5 3.77% 58,790 132.50 138 131.50
64 DAG 7.2 6.2 6.7 6.7 0.0 0.15% 112,650 6.75 6.79 6.69
65 DAH 8.8 7.7 8.3 8.4 0.2 1.82% 172,580 8.22 8.40 8.21
66 DAT 18.1 15.8 16.9 16.9 0 0% 0 16.90 16.90 16.90
67 DBD 45.7 39.8 42.7 42.2 -0.5 -1.17% 20,000 43 43 42.20
68 DCL 19.6 17.1 18.3 17.8 -0.5 -2.73% 36,090 18.10 18.25 17.80
69 DCM 9.2 8 8.6 8.6 0.0 0.47% 112,540 8.58 8.65 8.56
70 DGW 25 21.8 23.4 23.4 -0.1 -0.21% 286,260 30 5,000 23.30 23.35 23.05
71 DHA 38.7 33.7 36.2 36.4 0.2 0.55% 3,630 10 36.50 36.50 36.20
72 DHC 43.8 38.1 40.9 40.9 0 0% 143,920 5,120 5,340 41 41.10 40.40
73 DHG 124 107.8 115.9 114 -1.9 -1.64% 27,880 2,390 12,290 116.50 117 113
74 DHM 4.6 4.0 4.3 4.3 0.0 0.70% 14,550 4.26 4.32 4.24
75 DIC 3.3 2.9 3.1 3.1 -0.0 -0.65% 35,930 3 3.05 2.98
76 DIG 15.4 13.4 14.4 14.1 -0.3 -1.74% 556,710 8,900 115,830 14.25 14.35 14.10
77 DLG 1.5 1.3 1.4 1.4 -0.0 -2.84% 1,884,660 20 1,000,000 1.40 1.43 1.37
78 DMC 78 67.8 72.9 72 -0.9 -1.23% 1,720 1,630 80 70.10 72 70.10
79 DPG 41.7 36.3 39 39.1 0.1 0.26% 31,790 39 39.10 38.60
80 DPM 18.8 16.4 17.6 18.6 1 5.70% 779,960 256,510 206,200 17.55 18.55 17.50
81 DPR 42.7 37.2 40.0 41.1 1.2 2.88% 108,690 27,300 50 39.95 41.30 39.65
82 DQC 20.9 18.2 19.5 19.4 -0.2 -0.77% 9,090 19.50 19.50 19.30
83 DRC 24.2 21.1 22.7 23.8 1.2 5.08% 914,090 100,000 5,000 22.65 23.85 22.65
84 DRH 7.4 6.5 7.0 7.0 0 0% 96,790 6.90 6.95 6.85
85 DRL 57.5 50.1 53.8 52.5 -1.3 -2.42% 1,090 52.60 52.60 52.50
86 DSN 63.1 54.9 59 58.7 -0.3 -0.51% 8,240 340 1,000 59 59 58.70
87 DTA 6.2 5.4 5.8 5.6 -0.3 -4.97% 230 5.50 5.81 5.45
88 DTL 43.9 38.2 41 38.2 -2.9 -6.95% 50 38.15 38.15 38.15
89 DTT 12.8 11.2 12 12.4 0.4 3.33% 10 12.40 12.40 12.40
90 DVP 41.5 36.1 38.8 38.4 -0.4 -0.90% 14,670 4,200 4,000 38.80 38.80 38
91 DXG 20.3 17.7 19 19.5 0.5 2.63% 1,062,900 358,110 178,410 19 19.50 18.90
92 DXV 3.5 3.0 3.3 3.0 -0.2 -6.46% 220 3.25 3.25 3.04
93 E1VFVN30 15.8 13.8 14.8 14.8 0.0 0.27% 668,060 13,260 100,100 14.84 14.90 14.80
94 EIB 19.6 17.1 18.3 18.3 0 0% 35,020 6,381,000 18.30 18.40 17.80
95 ELC 7.1 6.1 6.6 6.5 -0.1 -0.91% 9,430 6.90 6.90 6.52
96 EMC 11.8 10.3 11 11.0 -0.1 -0.45% 220 11.65 11.70 10.95
97 EVE 16.7 14.6 15.6 15.6 0 0% 530 40 15.55 15.65 15.55
98 EVG 3.0 2.6 2.8 2.8 0 0% 148,720 2.80 2.82 2.75
99 FCM 7.8 6.8 7.3 7.3 -0.0 -0.14% 26,160 7.39 7.39 7.19
100 FCN 15.9 13.9 14.9 14.8 -0.1 -0.67% 98,510 14.90 14.95 14.60
101 FDC 15 13.1 14.1 14.0 -0.1 -0.71% 2,070 1,800 14 14.05 13.95
102 FIR 45.3 39.4 42.4 42.2 -0.2 -0.35% 24,650 42.15 42.25 42.05
103 FIT 3.3 2.9 3.1 3.1 0.0 0.65% 150,090 3.10 3.10 3.06
104 FLC 4.9 4.3 4.6 4.6 -0.0 -0.43% 2,323,710 100 820 4.60 4.60 4.56
105 FMC 30.3 26.4 28.4 28.6 0.2 0.71% 48,880 7,080 28.35 28.55 28.10
106 FPT 48.4 42.1 45.3 45.7 0.5 0.99% 1,267,520 300,000 300,000 300,000 45.25 45.80 45.20
107 FRT 54.1 47.1 50.6 52.4 1.8 3.56% 41,460 250,000 251,890 251,890 50.50 52.40 50.50
108 FTM 25 21.8 23.4 23.3 -0.2 -0.64% 688,270 23.40 23.50 23
109 FTS 15.5 13.5 14.5 14.6 0.1 0.69% 32,250 14.50 14.60 14.35
110 FUCTVGF1 15.7 13.7 14.7 14.7 0 0% 40 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% 0 9.20 9.20 9.20
113 FUESSV50 14.0 12.2 13.1 13.1 0 0% 110,430 560 3,100 13.10 13.10 12.91
114 GAS 118.2 102.8 110.5 109.1 -1.4 -1.27% 469,570 41,030 86,410 110 110.50 107.50
115 GDT 41.6 36.2 38.9 38.8 -0.1 -0.26% 7,560 40 38.90 38.90 38.60
116 GEX 24.2 21.1 22.6 22.7 0.1 0.22% 983,170 163,000 48,900 53,240 22.50 22.65 22.20
117 GIL 34.9 30.4 32.6 33.4 0.8 2.45% 26,400 1,640 32.60 33.40 32.60
118 GMC 48.2 41.9 45 44.8 -0.2 -0.44% 7,050 45 45 43.60
119 GMD 28.8 25.1 27.0 27.0 0 0% 357,260 1,560 26.70 27 26.70
120 GSP 15.9 13.9 14.9 14.8 -0.1 -0.34% 570 440 14.85 14.95 14.10
121 GTA 14.2 12.4 13.3 13.3 0 0% 0 13.25 13.25 13.25
122 GTN 19.4 16.9 18.2 18.4 0.2 1.10% 347,370 18.20 18.50 18
123 HAG 5.5 4.8 5.2 5.2 0 0% 1,141,140 3,440 5.20 5.24 5.16
124 HAH 14.8 12.9 13.8 13.8 -0.1 -0.36% 363,410 900 13.85 13.85 13.70
125 HAI 1.7 1.5 1.6 1.6 -0.0 -0.62% 169,050 1.63 1.63 1.60
126 HAP 4.6 4.0 4.3 4.5 0.2 3.46% 447,450 320 4.64 4.64 4.40
127 HAR 3.5 3.0 3.3 3.5 0.2 6.77% 1,439,400 1,035,000 3.28 3.47 3.22
128 HAS 9.6 8.4 9.0 9.0 0 0% 2,030 8.98 9.30 8.98
129 HAX 15.2 13.3 14.3 14.2 -0.1 -0.70% 24,950 14.30 14.30 13.90
130 HBC 17.9 15.6 16.7 16.8 0.1 0.60% 2,235,140 40,000 3,750 1,002,400 16.70 16.90 16.55
131 HCD 4.6 4.0 4.3 4.3 0.0 0.93% 43,360 4.30 4.33 4.25
132 HCM 27.3 23.8 25.5 25.5 -0.1 -0.20% 328,960 10,560 100,000 25.30 25.65 25.25
133 HDB 28.9 25.2 27 26.5 -0.5 -1.85% 1,685,350 10 683,000 27 27.05 26.20
134 HDC 17.5 15.3 16.4 16.8 0.5 2.75% 223,820 22,540 16.30 16.90 16.30
135 HDG 41.1 35.8 38.5 38.5 0.1 0.13% 248,200 650 38.45 38.50 38.15
136 HHS 3.9 3.4 3.7 3.6 -0.0 -0.82% 205,430 3.66 3.69 3.63
137 HID 2.6 2.2 2.4 2.4 0 0% 28,190 2.37 2.40 2.34
138 HII 14.1 12.3 13.2 12.8 -0.4 -2.66% 117,830 1,980 13.15 13.25 12.75
139 HLG 8.8 7.7 8.2 8.2 0 0% 0 8.24 8.24 8.24
140 HMC 15.8 13.8 14.8 14.4 -0.4 -2.37% 12,600 14.75 14.75 14.30
141 HNG 16.9 14.7 15.8 15.7 -0.1 -0.32% 179,460 1,440 15.80 15.80 15.55
142 HOT 32.7 28.5 30.6 32.6 2 6.54% 1,710 32.50 32.60 32.50
143 HPG 35.3 30.7 33 32.8 -0.3 -0.76% 2,533,270 374,330 1,042,840 33 33.05 32.65
144 HPX 28.2 24.6 26.4 26.3 -0.1 -0.19% 312,770 26.35 26.40 26.10
145 HQC 1.5 1.3 1.4 1.4 0 0% 2,596,700 1.39 1.40 1.38
146 HRC 40.4 35.2 37.8 37.8 0 0% 590 37.80 37.80 37.80
147 HSG 8.7 7.6 8.2 8.2 0.1 0.61% 2,961,940 481,360 93,210 8.13 8.24 8.13
148 HSL 11.1 9.7 10.4 10.0 -0.4 -4.13% 126,020 2,500 10.40 10.50 9.90
149 HT1 17.7 15.4 16.5 17 0.5 3.03% 124,800 16.30 17 16.30
150 HTI 11.8 10.3 12.3 11.4 -0.9 -7.35% 33,300 10,000 6,200 11.60 11.60 11.25
151 HTL 20.3 17.7 19 18 -1 -5.26% 990 18 18 18
152 HTN 24.2 21.1 22.7 22.5 -0.2 -0.88% 45,390 22.80 22.80 22.15
153 HTT 1.7 1.5 1.6 1.6 0 0% 22,910 1,690 1.51 1.57 1.51
154 HTV 16.4 14.3 15.3 15.3 0 0% 0 15.30 15.30 15.30
155 HU1 9.7 8.4 9.0 8.4 -0.6 -6.97% 5,500 8.41 8.41 8.41
156 HU3 9.2 8 8.6 8.6 0 0% 2,800 8.50 8.60 8.50
157 HUB 17.1 14.9 16 16 0 0% 10 16 16 16
158 HVG 4.3 3.8 4.0 4 -0.0 -0.74% 461,990 4 4.07 3.94
159 HVH 28.0 24.4 26.2 26.0 -0.2 -0.76% 137,080 26.05 26.15 25.70
160 HVN 45.6 39.7 42.6 42.8 0.2 0.47% 830,590 40,000 197,010 42,960 42.60 42.80 42.40
161 HVX 3.4 3.0 3.2 3.0 -0.2 -6.92% 10 2.96 2.96 2.96
162 IBC 26.2 22.8 24.5 24.1 -0.4 -1.63% 146,460 43,500 24.50 24.50 23.15
163 IDI 8.7 7.5 8.1 8.3 0.2 2.97% 602,170 8.10 8.39 8.08
164 IJC 11.1 9.6 10.4 10.4 0.1 0.48% 146,560 10.30 10.45 10.30
165 ILB 21.1 18.4 19.8 21.1 1.4 6.84% 109,190 20.50 21.10 20
166 IMP 54.1 47.1 50.6 51.5 0.9 1.78% 29,940 24,870 50.60 51.50 50
167 ITA 3.4 2.9 3.2 3.2 -0.0 -0.32% 791,120 3,140,000 40,000 3.14 3.15 3.10
168 ITC 13.5 11.8 12.6 12.6 0 0% 430 12.60 12.60 12.60
169 ITD 12.2 10.7 11.4 11.4 -0.1 -0.44% 10,290 11.30 11.40 11.10
170 JVC 3.3 2.9 3.1 3.1 0 0% 90,900 3.09 3.14 3.07
171 KAC 15.7 13.7 14.7 14.7 0 0% 0 14.70 14.70 14.70
172 KBC 15 13.1 14.1 14.1 0 0% 1,485,140 99,340 14.20 14.20 13.90
173 KDC 20.8 18.1 19.4 19.3 -0.1 -0.52% 66,990 30,990 19.40 19.40 18.95
174 KDH 32.5 28.3 30.4 30.9 0.5 1.64% 166,370 30,000 30.40 30.90 30.30
175 KHP 10.2 8.9 9.6 9.6 0 0% 120 120 9.56 9.56 9.56
176 KMR 3.3 2.9 3.1 3 -0.1 -3.23% 158,690 3.09 3.09 3
177 KPF 34.2 29.8 32 30 -2 -6.25% 16,800 32 32 30
178 KSB 24.4 21.3 22.8 23.0 0.2 0.66% 219,860 200 22.45 22.95 22.30
179 KSH 0 0 0.9 0.8 -0.1 -5.81% 634,080 0.81 0.86 0.80
180 L10 21.4 18.6 20 20 0 0% 0 20 20 20
181 LAF 7.7 6.7 7.2 7.2 0 0% 0 7.20 7.20 7.20
182 LBM 29.5 25.7 27.6 27.6 0 0% 1,050 140 27.80 27.95 27.50
183 LCG 10.9 9.5 10.2 10.2 0 0% 551,950 10.20 10.30 10.15
184 LCM 0 0 0.7 0.7 0.0 4.35% 17,470 0.65 0.73 0.65
185 LDG 10.1 8.8 9.4 9.3 -0.1 -0.64% 783,260 9.31 9.43 9.24
186 LEC 20 17.4 18.7 18.7 0 0% 310 18.70 18.70 17.50
187 LGC 27.3 23.8 25.5 27.3 1.8 6.86% 11,310 23.75 27.25 23.75
188 LGL 10.2 8.8 9.5 9.3 -0.2 -2.53% 26,080 9.10 9.65 9.10
189 LHG 22.0 19.2 20.6 20.8 0.3 1.22% 580,670 21,320 15,750 20.40 20.95 20.40
190 LIX 47.1 41.0 44 43.5 -0.5 -1.14% 20 43.50 43.50 43.50
191 LM8 22.6 19.7 21.1 21.1 0 0% 0 21.10 21.10 21.10
192 LMH 13.4 11.7 12.5 12.7 0.2 1.20% 118,390 12.55 12.65 12.50
193 LSS 6.7 5.8 6.2 6.2 -0.0 -0.48% 2,610 6.11 6.19 6.05
194 MBB 23.1 20.1 21.6 21.7 0.1 0.46% 1,844,140 21.50 21.75 21.50
195 MCG 3.0 2.6 2.8 2.8 0 0% 0 2.79 2.79 2.79
196 MCP 24.8 21.6 23.2 24.7 1.6 6.70% 2,340 1,000 23.45 24.70 21.55
197 MDG 12.6 11 11.8 11.1 -0.7 -5.93% 40 12.30 12.30 11.05
198 MHC 4.6 4.0 4.3 4.3 0 0% 13,990 4.34 4.39 4.14
199 MSH 64 55.8 59.9 59.9 0 0% 43,130 9,840 60 60.50 59.20
200 MSN 96.3 83.7 90 90 0 0% 254,800 593,960 643,360 723,690 89.80 90.80 89
201 MWG 93 81 88.5 87.6 -0.9 -1.02% 575,790 88 88 87
202 NAF 18.5 16.1 17.3 17.1 -0.2 -0.87% 42,220 17.25 17.30 16.80
203 NAV 9.7 8.5 9.1 9.1 0 0% 40 8.47 9.10 8.47
204 NBB 22.9 20.0 21.4 21.6 0.2 0.70% 233,540 50 20.80 21.55 20.80
205 NCT 78.6 68.4 73.5 75 1.5 2.04% 43,660 17,150 8,000 74.50 75 73.20
206 NKG 6.8 6.0 6.4 6.3 -0.1 -1.56% 173,260 6.33 6.36 6.25
207 NLG 32.8 28.6 30.7 31.2 0.5 1.63% 1,336,080 7,780 30.75 31.20 30.50
208 NNC 53.5 46.5 50 50 0 0% 12,370 1,000 50.10 50.10 50
209 NSC 97.3 84.7 91 93.5 2.5 2.75% 910 760 91 93.50 90.40
210 NT2 30 26.1 28.1 28.1 0 0% 244,700 31,500 100,000 28.05 28.40 27.90
211 NTL 26.1 22.7 24.4 24.6 0.2 0.82% 237,040 210,000 8,940 24.15 24.80 24.05
212 NVL 61.7 53.7 57.7 58.2 0.5 0.87% 359,960 617,000 67,480 65,850 57.70 58.30 57.40
213 NVT 8.8 7.7 8.3 8.4 0.1 1.70% 3,520 8.25 8.40 8
214 OGC 4.6 4.0 4.3 4.3 -0.0 -0.23% 885,440 4.34 4.34 4.15
215 OPC 50.2 43.8 47 47 0 0% 1,650 550 47.50 47.50 47
216 PAC 40.2 35 37.6 37.4 -0.2 -0.53% 1,180 37.40 37.40 37.40
217 PAN 35.5 30.9 33.2 31.9 -1.3 -3.92% 91,620 800 21,920 33.20 33.20 31.90
218 PC1 25.6 22.3 24.0 24.1 0.2 0.63% 458,250 250,000 63,430 23.90 24.50 23.75
219 PDN 87.7 76.3 82 84 2 2.44% 1,850 20 86.20 86.20 83
220 PDR 26.1 22.7 24.4 24.9 0.5 1.84% 1,447,280 20 24.40 24.95 24.40
221 PET 9.8 8.5 9.2 9.2 0.0 0.22% 53,160 9.11 9.20 9.10
222 PGC 18 15.7 16.9 16.8 -0.1 -0.30% 41,730 16.85 16.85 16.50
223 PGD 36.9 32.1 34.5 36.8 2.3 6.67% 3,780 2,300 34.40 36.80 34.40
224 PGI 18.4 16 17.2 17.2 0 0% 501,920 610 17.40 18 17
225 PHC 14.2 12.4 13.3 13.3 -0.1 -0.38% 271,050 13.35 13.35 13.15
226 PHR 61.6 53.6 57.6 60 2.4 4.17% 550,000 5,900 660 57.20 60 56.80
227 PIT 5.9 5.1 5.5 5.5 0 0% 0 5.50 5.50 5.50
228 PJT 12.8 11.2 12 12.2 0.2 1.67% 880 170 12 12.20 11.30
229 PLP 12.5 10.9 11.7 11.5 -0.2 -1.71% 5,510 11.50 11.50 11.40
230 PLX 70.9 61.7 66.3 67.5 1.2 1.81% 1,139,760 45,000 221,210 75,640 66 67.50 65.20
231 PME 51.8 45.2 48.5 48.5 0 0% 52,430 48.50 48.60 48
232 PMG 21.9 19.1 20.5 20.5 0 0% 27,090 14,000 20.50 20.55 20.50
233 PNC 12.7 11.1 11.9 11.9 0 0% 2,000 11.90 11.90 11.90
234 PNJ 114.9 99.9 107.4 109.5 2.1 1.96% 670,520 107.50 109.50 106.30
235 POM 8.4 7.3 7.9 8.0 0.1 1.78% 210 8 8 7.99
236 POW 16.5 14.4 15.5 15.5 0.1 0.32% 1,087,530 300,000 457,120 632,000 15.35 15.50 15.30
237 PPC 29.7 25.9 27.8 28.1 0.3 1.08% 519,460 54,060 81,400 27.80 28.20 27.50
238 PTB 68.1 59.3 63.7 65.1 1.4 2.20% 285,980 173,510 1,000 63.90 65.10 63.90
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 0.33% 52,830 2.81 3 2.80
241 PVD 22.3 19.4 20.8 20.6 -0.2 -0.96% 10,717,190 7,090 1,703,100 20.60 20.75 19.90
242 PVT 17.5 15.3 16.4 16.5 0.1 0.30% 219,540 16,700 65,400 16.40 16.55 16.35
243 PXI 2.5 2.1 2.3 2.3 0 0% 0 2.30 2.30 2.30
244 PXS 5.6 4.9 5.3 5.2 -0.1 -1.71% 101,300 5.25 5.25 5.10
245 PXT 1.5 1.3 1.4 1.5 0.1 5.07% 80 1.45 1.45 1.45
246 QBS 3.6 3.1 3.4 3.5 0.2 4.78% 314,820 3.36 3.56 3.36
247 QCG 5.6 4.9 5.2 5.1 -0.1 -2.49% 1,089,970 5.22 5.23 5.09
248 RAL 85.6 74.4 80 81 1 1.25% 7,210 270 80 81.60 80
249 RDP 10.0 8.7 9.3 9.5 0.2 2.15% 10 9.50 9.50 9.50
250 REE 35.3 30.7 33.0 33.1 0.1 0.30% 287,220 32.90 33.10 32.75
251 RIC 4.5 3.9 4.2 4.2 -0.0 -0.24% 40 3.94 4.20 3.94
252 ROS 33.8 29.4 31.6 30 -1.6 -5.06% 6,622,850 62,170 19,500 30.70 30.95 30
253 S4A 29.4 25.6 27.5 27.5 0 0% 0 27.50 27.50 27.50
254 SAB 282.1 245.3 263.7 261.1 -2.6 -0.99% 14,780 100,000 110,110 106,080 263.70 263.70 260
255 SAM 8.0 7.0 7.5 7.5 0 0% 35,170 7.46 7.54 7.46
256 SAV 10.9 9.5 10.2 10.6 0.4 3.92% 66,460 10 10.10 10.75 10.10
257 SBA 14.9 13.0 13.9 14.2 0.3 2.16% 60,620 14 14.20 13.85
258 SBT 19.5 17.0 18.2 18 -0.2 -1.10% 1,118,670 225,000 81,750 18.20 18.20 17.90
259 SBV 13.9 12.1 13 13 0 0% 70 13.40 13.40 13
260 SC5 31.9 27.8 29.8 27.8 -2 -6.71% 20 27.80 27.80 27.80
261 SCD 28 24.4 26.2 26.2 0 0% 10 10 26.20 26.20 26.20
262 SCR 7.7 6.7 7.2 7.1 -0.0 -0.56% 1,120,710 7.17 7.17 7.10
263 SCS 171.7 149.3 160.5 161.8 1.3 0.81% 7,380 5,190 160.50 161.80 160
264 SFC 24 20.9 22.5 22.5 0 0% 10 22.45 22.45 22.45
265 SFG 18.5 16.1 17.3 17.8 0.5 2.89% 370,900 200 17.30 18.45 17.30
266 SFI 29.1 25.3 27.2 26.3 -0.9 -3.13% 220 160 26.40 26.75 26.30
267 SGN 111.2 96.8 104 104 0 0% 590 105 105 103.90
268 SGR 18.6 16.2 17.4 17.1 -0.3 -1.72% 2,610 17 17.40 17
269 SGT 6.4 5.6 6.0 6.4 0.4 6.84% 358,970 6.39 6.40 6.39
270 SHA 6.2 5.4 5.8 5.9 0.1 0.86% 13,480 5.85 5.85 5.78
271 SHI 8.8 7.6 8.2 8.3 0.1 1.22% 525,910 870,000 8.29 8.30 8.04
272 SHP 25.5 22.2 23.8 23.7 -0.1 -0.42% 30 23.80 23.80 22.15
273 SII 18.4 16 17.2 18.4 1.2 6.69% 20 18.35 18.35 18.35
274 SJD 22.6 19.7 21.2 21.2 0 0% 38,450 21.15 21.20 21.10
275 SJF 4.3 3.8 4.1 4 -0.1 -1.23% 648,740 4.05 4.05 4
276 SJS 18.8 16.4 18.6 17.8 -0.8 -4.30% 45,400 12,500 18.20 18.20 17.70
277 SKG 15.2 13.3 14.3 14.1 -0.2 -1.40% 149,360 14.10 14.25 14.05
278 SMA 18.0 15.7 16.8 16.8 0 0% 0 16.80 16.80 16.80
279 SMB 35.2 30.6 32.9 32.9 0 0% 21,410 32.90 32.95 32.90
280 SMC 16.6 14.5 15.5 15.8 0.3 1.61% 10 15.75 15.75 15.75
281 SPM 14.2 12.4 13.3 13.3 0 0% 0 13.30 13.30 13.30
282 SRC 33.3 29.0 31.1 29.0 -2.2 -6.91% 136,290 700 31.40 31.40 28.95
283 SRF 15.5 13.5 14.5 13.6 -0.9 -5.88% 11,030 35,003 14.65 14.70 13.60
284 SSC 87.7 76.3 82 82.6 0.6 0.73% 20 10 20 82.60 82.60 82.60
285 SSI 27.9 24.3 26.1 26.1 0 0% 1,205,860 268,250 114,430 25.70 26.05 25.70
286 ST8 17.7 15.4 16.5 16.5 0 0% 500 16.50 16.50 16.50
287 STB 12.9 11.3 12.1 12 -0.1 -0.41% 1,873,810 237,810 2,500 12.05 12.15 11.95
288 STG 17.6 15.3 16.5 15.3 -1.2 -6.99% 19,520 15.85 15.85 15.30
289 STK 26.5 23.1 24.8 25.6 0.9 3.43% 192,440 4,320 24.75 25.75 24.50
290 SVC 47.0 40.9 43.9 43.9 0 0% 0 43.90 43.90 43.90
291 SVI 47.9 41.7 44.8 43.1 -1.7 -3.80% 10 43.05 43.05 43.05
292 SVT 7.1 6.1 6.6 6.4 -0.2 -3.03% 20 6.13 6.39 6.13
293 SZC 19.2 16.7 17.9 17.6 -0.3 -1.68% 395,790 17.60 17.95 17.55
294 SZL 43.9 38.2 41 40.9 -0.1 -0.24% 14,640 130 40.50 41 40
295 TAC 28.7 25.0 26.8 26.7 -0.1 -0.37% 220 26.40 26.70 26.40
296 TBC 28 24.4 26.2 26 -0.2 -0.76% 7,610 5,600 26.20 26.20 26
297 TCB 25.4 22.1 23.7 23.7 -0.1 -0.21% 1,377,230 110,000 23.65 23.85 23.55
298 TCD 16.1 14.0 15 15 0 0% 6,510 15.10 15.10 15
299 TCH 22.7 19.8 21.3 21.3 0.1 0.24% 496,090 66,750 21.20 21.30 21.05
300 TCL 27.2 23.7 25.4 25.5 0.1 0.39% 2,800 30 10 25.50 25.50 25.20
301 TCM 32.7 28.5 30.6 30.7 0.1 0.33% 937,630 1,000 890 30.25 30.75 30.20
302 TCO 14.7 12.8 13.8 13.8 0 0% 0 13.75 13.75 13.75
303 TCR 1.9 1.7 1.8 1.8 0 0% 0 1.79 1.79 1.79
304 TCT 64.5 56.1 60.3 59.9 -0.4 -0.66% 20 10 58.70 59.90 58.70
305 TDC 8.9 7.8 8.4 8.4 0.0 0.24% 90,400 8.32 8.39 8.28
306 TDG 2.8 2.5 2.6 2.5 -0.1 -4.92% 178,900 7,000 2.64 2.64 2.51
307 TDH 12.6 11 11.8 11.8 -0.1 -0.42% 195,400 11.80 11.80 11.60
308 TDM 29.5 25.7 27.6 27.6 0.1 0.18% 13,600 27.60 27.70 27.50
309 TDW 29.9 26.0 27.9 26 -1.9 -6.81% 10 10 26 26 26
310 TEG 7.7 6.7 7.2 7.1 -0.1 -0.83% 40 7.44 7.44 6.80
311 TGG 4.4 3.9 4.1 4.1 -0.1 -1.94% 49,320 4.13 4.13 3.95
312 THG 38.0 33.1 37.5 35.9 -1.7 -4.40% 520 35.80 35.85 35.80
313 THI 38.5 33.5 36 36 0 0% 0 36 36 36
314 TIE 9.9 8.6 9.2 9.0 -0.2 -2.39% 10 8.99 8.99 8.99
315 TIP 20.6 18.0 19.3 19.3 0 0% 10,890 19.25 19.25 19.20
316 TIX 31.6 27.5 31 31.5 0.5 1.61% 100 29.55 31.50 29.55
317 TLD 6.4 5.6 6.0 5.9 -0.1 -1.17% 63,010 5.92 5.95 5.90
318 TLG 57.7 50.3 54 54 0 0% 1,500 54 54 54
319 TLH 5.5 4.8 5.1 5.1 -0.0 -0.39% 7,810 5.06 5.10 5.06
320 TMP 44.9 39.1 42 42 0 0% 2,500 2,500 42 42 42
321 TMS 29.0 25.3 27.1 28 0.9 3.32% 1,000 27.90 28 27.90
322 TMT 9.6 8.4 9 9.0 -0.0 -0.22% 2,210 9 9 8.60
323 TNA 14.3 12.5 13.4 13.5 0.1 0.75% 7,450 20 2,010 14 14 13.10
324 TNC 15.9 13.9 14.9 14.5 -0.4 -2.36% 10 14.50 14.50 14.50
325 TNI 11.1 9.6 10.4 10.3 -0.1 -0.48% 163,530 10.35 10.35 10.25
326 TNT 2.1 1.9 2 2.0 0.0 1% 54,700 2.03 2.03 2
327 TPB 25.6 22.3 23.9 23.6 -0.3 -1.26% 540,040 2,160 23.90 23.90 23.50
328 TPC 12.0 10.5 11.2 11.2 0 0% 0 11.20 11.20 11.20
329 TRA 72.2 62.8 67.5 67.5 0 0% 4,720 2,730 67 67.50 67
330 TRC 26.9 23.4 25.1 25 -0.1 -0.40% 36,600 500,000 2,000 25.10 25.30 25
331 TS4 7.1 6.1 6.6 7.1 0.5 6.98% 73,910 7.05 7.05 7.04
332 TSC 1.5 1.3 1.4 1.4 0 0% 86,230 1.38 1.40 1.36
333 TTB 25.3 22.0 23.6 23.5 -0.1 -0.42% 140,080 23.60 23.70 23.40
334 TTE 15.5 13.5 14.5 14.5 0 0% 0 14.50 14.50 14.50
335 TTF 3.7 3.3 3.5 3.5 -0.0 -0.57% 381,880 3.46 3.53 3.46
336 TV2 172.7 141.3 157 160.6 3.6 2.29% 89,870 158.40 162 158.40
337 TVB 20.4 17.8 19.1 18.6 -0.5 -2.62% 83,190 4,000 19.10 19.10 18.35
338 TVS 15.6 13.6 14.6 14.6 0.1 0.34% 6,220 1,500 14.55 14.60 14.30
339 TVT 36.4 31.7 34 34.2 0.2 0.59% 4,950 32.95 34.50 32.50
340 TYA 14.9 13 14.0 14.0 0 0% 46,720 20 15,000 14 14 13.80
341 UDC 5.2 4.5 4.8 4.8 0 0% 720 4.70 4.84 4.70
342 UIC 35.6 31.0 35.4 35 -0.4 -0.99% 540 540 35.35 35.35 35
343 VAF 11.7 10.2 10.9 10.3 -0.7 -5.96% 20 10.25 10.25 10.25
344 VCB 71.9 62.5 67.2 67.6 0.4 0.60% 378,440 94,000 218,840 66,610 67.40 68 67.10
345 VCF 208.6 181.4 195 184.9 -10.1 -5.18% 150 10 130 185.10 189 184.90
346 VCI 33.5 29.2 31.3 31.6 0.3 0.96% 92,870 3,140 31.05 31.60 31.05
347 VDP 34.2 29.8 32.0 32.0 0 0% 2,200 10 2,110 30.50 31.95 30.35
348 VDS 8.3 7.2 7.7 7.7 -0.0 -0.26% 48,150 7.73 7.74 7.70
349 VFG 40.7 35.4 38 38 0 0% 0 38 38 38
350 VGC 23.8 19.6 20.3 21.7 1.4 6.90% 361,500 21.70 21.90 21.50
351 VHC 97.5 84.9 91.2 93.5 2.3 2.52% 239,570 31,120 16,830 91.20 93.60 91
352 VHM 92.5 80.5 86.5 86.5 0 0% 377,180 229,060 204,140 86.60 86.60 86.10
353 VIC 125.7 109.3 117.5 117 -0.5 -0.43% 249,830 103,150 85,420 117 117.60 116.20
354 VID 5.5 4.8 5.1 5.0 -0.2 -2.94% 7,670 5 5.10 4.80
355 VIP 6.2 5.4 5.8 5.8 0.0 0.52% 98,530 5.77 5.80 5.75
356 VIS 27.5 24.0 25.7 25.7 0 0% 0 25.70 25.70 25.70
357 VJC 127.8 111.2 119.5 119.4 -0.1 -0.08% 639,060 57,230 33,900 119.50 119.70 118.60
358 VMD 20.3 17.7 19 19.1 0.1 0.53% 100 19.10 19.10 19.10
359 VND 17.9 15.6 16.7 16.6 -0.2 -0.90% 177,400 1,780 41,000 16.70 16.70 16.45
360 VNE 4.4 3.9 4.2 4.2 0.0 0.24% 167,660 4.16 4.17 4.14
361 VNG 23.2 20.2 21.7 21.7 0 0% 265,590 2,000 21.70 21.70 21.50
362 VNL 18.1 15.8 17.0 18.0 1 5.90% 20 10 15.80 17.95 15.80
363 VNM 141.3 122.9 132.1 132.1 0 0% 429,290 82,910 186,270 363,280 131.20 133 131.20
364 VNS 14.9 13.0 14.9 13.5 -1.4 -9.40% 7,710 7,200 14.50 14.50 13.50
365 VOS 1.7 1.5 1.6 1.5 -0.0 -1.94% 96,350 1.52 1.55 1.51
366 VPB 20.4 17.8 19.1 18.8 -0.4 -1.83% 1,249,510 18.90 19.10 18.70
367 VPD 17.9 15.6 16.7 16.9 0.2 1.20% 4,160 740 16.70 16.90 16.60
368 VPG 23.0 20 24.7 22.2 -2.5 -10.12% 182,040 90 21.60 22.30 21.60
369 VPH 6.6 5.8 6.2 6.2 -0.0 -0.16% 30,080 6.06 6.19 6.06
370 VPI 44.5 38.7 41.6 41.4 -0.2 -0.48% 414,080 573,820 573,820 41.60 41.70 41.30
371 VPK 3.6 3.1 3.4 3.4 0.0 0.59% 2,110 3.37 3.39 3.37
372 VPS 10.8 9.4 10.1 10.8 0.7 6.44% 20 10.75 10.75 10.75
373 VRC 17.8 15.5 16.6 16.9 0.3 1.81% 72,540 16.70 16.90 16.60
374 VRE 38.3 33.3 35.8 35.3 -0.6 -1.54% 1,688,590 32,615,586 33,044,236 33,473,106 35.50 35.85 35.20
375 VSC 41.0 35.7 38.3 37.9 -0.4 -1.04% 70,090 1,000 34,830 38.45 38.45 37.90
376 VSH 20.4 17.8 19.1 19.1 0 0% 24,520 13,100 18.70 19.50 18.70
377 VSI 30.8 26.8 28.8 28.5 -0.3 -0.87% 50 26.75 28.50 26.75
378 VTB 17.5 15.3 16.4 16.3 -0.1 -0.31% 20 16.30 16.30 16.30
379 VTO 9.4 8.2 8.8 8.8 0 0% 17,840 8.85 8.85 8.80
380 YBM 11.0 9.5 10.3 10.4 0.2 1.46% 225,570 1,000 3,850 10.30 10.65 10.30
381 YEG 115.5 100.5 108 100.5 -7.5 -6.94% 161,570 15,510 84,210 104 107.50 100.50


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