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 18.9 16.5 17.7 17.4 -0.3 -1.69% 2,473,570 4,800 17.65 17.80 17.40
2 AAM 14.2 12.4 13.3 13.2 -0.1 -0.38% 3,260 12.55 13.20 12.40
3 ABT 41.2 35.9 38.5 37 -1.5 -3.90% 1,340 37 37.10 37
4 ACC 21.4 18.6 20 20 0 0% 1,140 1,140 20.15 20.80 20
5 ACL 43.8 38.1 41.0 40 -1.0 -2.32% 59,210 40.95 41 40
6 ADS 14.8 12.9 13.9 13.9 0 0% 12,930 13.85 14 13.85
7 AGF 4.7 4.1 4.4 4.4 0 0% 500 4.50 4.50 4.40
8 AGM 11.3 9.8 10.6 10.5 -0.1 -0.47% 1,200 10.55 10.55 10.20
9 AGR 4.0 3.5 3.7 3.7 -0.1 -1.34% 105,770 3.65 3.71 3.65
10 AMD 1.9 1.7 1.8 1.8 -0.0 -1.10% 887,190 1.81 1.83 1.80
11 ANV 34.1 29.7 31.9 31.8 -0.1 -0.16% 993,500 7,700 100 32 32.60 31.70
12 APC 30.0 26.1 28 28 0 0% 17,220 27.90 28.20 27.70
13 APG 8.6 7.5 8.1 8 -0.1 -0.87% 616,620 8 8.07 7.80
14 ASM 8.2 7.1 7.7 7.5 -0.2 -1.96% 1,327,670 7.65 7.65 7.50
15 ASP 6.6 5.8 6.2 6.4 0.2 3.06% 33,690 6.15 6.41 6.15
16 AST 67.4 58.6 63 62.5 -0.5 -0.79% 70,800 20,760 3,160 62.90 63 62.30
17 ATG 1.4 1.2 1.3 1.3 0.0 0.75% 93,420 1.33 1.36 1.32
18 BBC 69.5 60.5 65 65.2 0.2 0.31% 10 10 65.20 65.20 65.20
19 BCE 7.5 6.5 7.0 7.0 -0.0 -0.14% 50,440 27,590 6.97 6.98 6.97
20 BCG 6.5 5.6 6.1 6.0 -0.1 -1.49% 469,130 4,000 6 6.05 5.96
21 BFC 22.7 19.8 21.2 21.0 -0.3 -1.18% 36,000 552,770 800 21.20 21.30 20.95
22 BHN 116.6 101.4 109 105 -4 -3.67% 2,810 101.40 108.90 101.40
23 BIC 23.8 20.7 22.3 22.3 0 0% 1,000 1,000 150 22.25 22.25 22.25
24 BID 35.7 31.1 33.4 32.5 -0.9 -2.69% 1,510,920 1,740 725,400 33.10 33.25 32.50
25 BMC 14.8 12.9 13.9 13.9 0.1 0.36% 7,310 3,600 13.90 13.90 13.80
26 BMI 30.4 26.5 28.5 28 -0.5 -1.58% 58,170 7,200 37,600 28 28.45 27.60
27 BMP 49.4 43.0 46.2 45.4 -0.8 -1.63% 193,870 610 46.30 46.30 45.40
28 BRC 10.0 8.7 9.3 8.9 -0.4 -4.30% 3,890 2,000 9 9 8.90
29 BSI 10.5 9.1 9.8 9.8 -0.0 -0.20% 20,330 3,950 9.80 9.80 9.70
30 BTP 13.4 11.7 12.5 12.5 0 0% 7,340 12.50 12.50 12.30
31 BTT 39.3 34.2 36.7 36.1 -0.6 -1.63% 3,010 39 39 36.10
32 BVH 84.1 73.1 78.6 77.2 -1.4 -1.78% 452,390 125,490 45,300 78 78.40 76
33 BWE 26.6 23.2 24.9 24.8 -0.1 -0.40% 79,000 1,900 24.70 24.90 24.70
34 C32 30.6 26.6 28.6 28.5 -0.1 -0.35% 44,690 5,680 28.60 28.70 28
35 C47 13.7 12.0 12.8 13 0.2 1.56% 30,350 280 13.50 13.50 13
36 CAV 57.7 50.3 54 54.9 0.9 1.67% 2,810 85,000 100 350 54 54.90 53.30
37 CCI 13.9 12.1 13 13.8 0.8 6.15% 10 13.80 13.80 13.80
38 CCL 4.3 3.8 4.1 4.1 0.1 1.98% 114,580 4.05 4.13 4
39 CDC 16.5 14.4 15.4 15.4 0 0% 0 15.40 15.40 15.40
40 CEE 15.5 13.5 14.5 14.4 -0.1 -0.69% 2,230 14.45 14.50 14.40
41 CHP 25.1 21.9 23.5 23.5 0 0% 10,730 23.50 24 23.20
42 CIG 3.8 3.3 3.6 3.7 0.1 2.79% 1,100 3.60 3.70 3.55
43 CII 24.7 21.5 23.1 23.3 0.3 1.08% 502,620 246,730 158,710 23 23.35 23
44 CLC 36.3 31.6 34.0 33.9 -0.1 -0.29% 6,200 33.85 33.85 33.85
45 CLG 2.5 2.1 2.3 2.1 -0.2 -6.99% 250 2.13 2.13 2.13
46 CLL 28.4 24.7 26.6 26.8 0.2 0.75% 0 26.75 26.75 26.75
47 CLW 20.1 17.5 18.8 17.6 -1.3 -6.65% 10 10 17.55 17.55 17.55
48 CMG 35.3 30.7 33 34 1 3.03% 133,630 38,620 33 34.30 33
49 CMV 13.9 12.1 13 13.9 0.9 6.92% 20 12.20 13.90 12.20
50 CMX 26.4 23 24.7 24.1 -0.6 -2.43% 74,480 20 24.70 25.40 24
51 CNG 26.1 22.7 26.9 24.2 -2.7 -10.04% 30,850 100 25 25 24.10
52 COM 56.7 49.3 53 56.7 3.7 6.98% 60 56.70 56.70 56.70
53 CRC 16.8 14.7 15.7 16 0.3 1.91% 136,680 15.80 16.10 15.75
54 CRE 27.3 23.8 25.5 25.6 0.1 0.39% 200,200 25.60 25.60 25.40
55 CSM 16.8 14.7 15.7 15.4 -0.3 -1.91% 134,400 15.70 15.80 15.40
56 CSV 32.0 27.9 29.9 29.8 -0.1 -0.33% 25,780 29.90 30.15 29.75
57 CTD 123.2 107.2 115.2 115.2 0 0% 63,710 130 2,250 115.20 115.80 114.80
58 CTF 23.5 20.5 22 23 1 4.55% 28,000 23 23 23
59 CTG 23 20 21.5 21.2 -0.3 -1.40% 2,200,020 24,010 21.35 21.50 21.20
60 CTI 24.9 21.7 23.3 23 -0.3 -1.08% 262,040 680 3,870 23 23.10 22.80
61 CTS 10.2 8.9 9.6 9.5 -0.1 -0.52% 34,900 5,000 9.50 9.50 9.40
62 CVT 21.5 18.7 20.1 20.0 -0.2 -0.75% 104,440 20 20.05 19.75
63 D2D 147.1 127.9 137.5 136.5 -1 -0.73% 52,180 100 137.90 139 136.50
64 DAG 7.2 6.2 6.7 6.7 -0.1 -0.75% 113,240 6.70 6.71 6.60
65 DAH 9.0 7.8 8.4 8.3 -0.1 -1.19% 83,920 8.36 8.48 8.25
66 DAT 18.1 15.8 16.9 16.9 0 0% 0 16.90 16.90 16.90
67 DBD 45.2 39.3 42.2 42.6 0.4 0.95% 47,310 42 42.60 42
68 DCL 19 16.6 17.8 17.1 -0.7 -3.93% 120,040 17.70 17.70 17.10
69 DCM 9.2 8.0 8.6 8.6 -0.1 -0.81% 177,550 8.64 8.65 8.56
70 DGW 25.0 21.8 23.4 23 -0.4 -1.50% 354,530 23.25 23.25 22.85
71 DHA 38.9 33.9 36.4 36.5 0.1 0.27% 4,120 36.40 36.50 36.40
72 DHC 43.8 38.1 40.9 41.5 0.6 1.47% 241,210 3,270 56,040 40.90 41.60 40.90
73 DHG 121.9 106.1 114 116.1 2.1 1.84% 12,440 60 115 116.30 113
74 DHM 4.6 4.0 4.3 4.3 0.0 0.23% 2,030 4.32 4.33 4.32
75 DIC 3.3 2.8 3.1 3 -0.1 -1.64% 229,680 3 3 2.88
76 DIG 15.1 13.2 14.1 14.1 -0.1 -0.35% 668,090 3,000 14.10 14.30 14
77 DLG 1.5 1.3 1.4 1.4 0.1 4.38% 1,035,700 1.39 1.43 1.37
78 DMC 77 67 72 72.3 0.3 0.42% 640 640 72 72.30 72
79 DPG 41.8 36.4 39.1 40.1 1 2.56% 255,860 39 40.70 39
80 DPM 19.8 17.3 18.6 18.6 0 0% 720,410 30,610 157,610 18.50 18.75 18.20
81 DPR 44.0 38.3 41.1 40.4 -0.7 -1.70% 158,730 41.10 41.50 40.20
82 DQC 20.7 18 19.4 19.3 -0.1 -0.26% 11,780 30 19.35 19.35 19.20
83 DRC 25.5 22.2 23.8 23.2 -0.6 -2.52% 292,560 7,330 23.80 23.90 23.15
84 DRH 7.4 6.5 7.0 7.0 0 0% 85,120 6.90 6.95 6.60
85 DRL 56.1 48.9 52.5 52.5 0 0% 0 52.50 52.50 52.50
86 DSN 62.8 54.6 58.7 59.4 0.7 1.19% 2,020 58.70 59.40 58.70
87 DTA 5.9 5.2 5.6 5.9 0.3 6.13% 1,680 5.65 5.89 5.65
88 DTL 40.8 35.5 38.2 40.8 2.7 6.95% 2,010 35.55 40.80 35.50
89 DTT 13.3 11.6 12.4 12.4 0 0% 0 12.40 12.40 12.40
90 DVP 41.1 35.8 38.4 37.8 -0.6 -1.56% 20,830 110 6,000 38 38.40 37.40
91 DXG 20.9 18.2 19.5 19.3 -0.3 -1.28% 1,758,270 100,000 300,390 652,000 19.35 19.70 19.25
92 DXV 3.3 2.8 3.0 3.0 0 0% 10 3.04 3.04 3.04
93 E1VFVN30 15.9 13.8 14.8 14.8 -0.1 -0.34% 1,925,740 1,400,000 1,408,710 100,000 14.84 14.90 14.69
94 EIB 19.6 17.1 18.3 17.8 -0.5 -2.73% 864,820 15,626,000 486,270 17.95 19.10 17.80
95 ELC 7.0 6.1 6.5 6.6 0.1 0.92% 10,610 6.52 6.76 6.52
96 EMC 11.7 10.2 11.0 11.0 0 0% 0 10.95 10.95 10.95
97 EVE 16.7 14.6 15.6 15.6 0 0% 6,690 1,000 15.40 15.70 15.40
98 EVG 3.0 2.6 2.8 2.8 -0.0 -1.07% 160,880 2.80 2.80 2.74
99 FCM 7.8 6.8 7.3 7.3 0 0% 460 7.40 7.40 7.20
100 FCN 15.8 13.8 14.8 14.7 -0.1 -0.68% 157,320 14.75 14.85 14.65
101 FDC 14.9 13 14.0 13.8 -0.2 -1.08% 2,600 13.20 13.80 13.20
102 FIR 45.2 39.3 42.2 42.2 0 0% 23,080 42.20 42.20 42.10
103 FIT 3.3 2.9 3.1 3.1 0.0 0.32% 198,720 3.09 3.13 3.08
104 FLC 4.9 4.3 4.6 4.6 -0.0 -0.66% 3,139,040 3,020 4.56 4.58 4.54
105 FMC 30.5 26.6 28.6 29.0 0.4 1.40% 101,450 1,400 28.60 29.30 28.50
106 FPT 48.9 42.6 45.7 45.6 -0.1 -0.22% 1,014,750 230,000 231,010 230,000 45.50 45.95 45.25
107 FRT 56 48.8 52.4 51 -1.4 -2.67% 14,550 2,550 51.60 52 51
108 FTM 24.9 21.7 23.3 23.6 0.3 1.29% 718,670 8,500 23.20 24 23.20
109 FTS 15.6 13.6 14.6 14.4 -0.3 -1.71% 27,210 100 14.45 14.60 14.35
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% 0 9.20 9.20 9.20
113 FUESSV50 14.0 12.2 13.1 13 -0.1 -0.76% 131,650 110 1,400 13.10 13.15 13
114 GAS 116.7 101.5 109.1 106.5 -2.6 -2.38% 605,650 78,200 116,400 107 109.10 106.50
115 GDT 41.5 36.1 38.8 38.5 -0.3 -0.77% 3,550 1,020 38.80 38.80 38.50
116 GEX 24.2 21.1 22.7 22.5 -0.2 -0.66% 778,120 2,643,000 36,040 2,980 22.60 22.60 22.25
117 GIL 35.7 31.1 33.4 32.7 -0.7 -2.10% 3,530 33.40 33.40 32.70
118 GMC 47.9 41.7 44.8 42.4 -2.4 -5.36% 53,180 43 44.75 42
119 GMD 28.8 25.1 27.0 27.3 0.3 1.11% 993,350 90,000 26.95 27.55 26.90
120 GSP 15.8 13.8 14.8 14.8 0 0% 300 14.80 14.80 14.80
121 GTA 14.2 12.4 13.3 13.3 0.1 0.38% 800 13 13.30 13
122 GTN 19.6 17.1 18.4 18.2 -0.2 -0.82% 256,390 18 18.35 18
123 HAG 5.5 4.8 5.2 5.2 0 0% 2,534,630 5.17 5.19 5.15
124 HAH 14.7 12.8 13.8 13.8 0 0% 330,340 13.80 13.90 13.60
125 HAI 1.7 1.5 1.6 1.6 0.0 0.62% 303,470 1.60 1.62 1.59
126 HAP 4.8 4.2 4.5 4.4 -0.1 -1.56% 173,710 3,720 4.50 4.50 4.20
127 HAR 3.7 3.2 3.5 3.7 0.2 6.92% 1,390,230 1,332,000 80,000 3.44 3.71 3.40
128 HAS 9.6 8.4 9.0 9.0 -0.0 -0.33% 10 8.95 8.95 8.95
129 HAX 15.1 13.2 14.2 14 -0.2 -1.06% 40,870 14 14.15 13.95
130 HBC 18.0 15.7 16.8 16.8 0 0% 1,769,600 100,000 2,650 16.80 17.15 16.65
131 HCD 4.6 4.0 4.3 4.3 -0.1 -1.62% 1,178,600 4.32 4.57 4.19
132 HCM 27.2 23.7 25.5 25 -0.5 -1.77% 484,260 3,750 129,000 25.25 25.50 24.90
133 HDB 28.4 24.7 26.5 26.5 0 0% 883,450 14,580 21,970 26.40 26.70 26.25
134 HDC 18.0 15.7 16.8 16.5 -0.3 -1.79% 269,540 21,980 16.70 16.95 16.50
135 HDG 41.2 35.9 38.5 39.7 1.2 2.99% 837,290 400 38.25 40.20 38.25
136 HHS 3.9 3.4 3.6 3.6 -0.0 -0.83% 488,900 3.63 3.65 3.60
137 HID 2.6 2.2 2.4 2.5 0.1 4.18% 61,680 14,360 2.37 2.54 2.36
138 HII 13.7 12.0 12.8 12.7 -0.1 -0.78% 125,860 12.65 12.85 12.50
139 HLG 8.8 7.7 8.2 8.2 0 0% 60 8.23 8.24 8.23
140 HMC 15.4 13.4 14.4 13.8 -0.6 -4.17% 43,970 200 14.30 14.40 13.80
141 HNG 16.8 14.7 15.7 15.7 0 0% 429,870 3,740 4,670 15.70 15.75 15.50
142 HOT 34.9 30.4 32.6 32.6 0 0% 0 32.60 32.60 32.60
143 HPG 35 30.5 32.8 32.2 -0.6 -1.83% 3,667,800 81,510 1,958,440 32.50 32.65 32.15
144 HPX 28.1 24.5 26.3 26.3 0 0% 307,300 26.25 26.30 26.10
145 HQC 1.5 1.3 1.4 1.4 -0.0 -0.71% 1,768,200 1.38 1.40 1.38
146 HRC 40.4 35.2 37.8 40.2 2.4 6.35% 1,010 37.70 40.20 37.70
147 HSG 8.8 7.6 8.2 8.2 -0.1 -0.61% 2,016,250 300,000 810 38,650 8.21 8.21 8.10
148 HSL 10.7 9.3 10.0 10.0 0 0% 82,210 10 10 9.91
149 HT1 18.2 15.9 17 16.9 -0.2 -0.88% 169,230 10 16.80 16.85 16.50
150 HTI 12.1 10.6 11.4 11.7 0.3 2.64% 24,120 15,470 23,850 11.35 11.70 11.05
151 HTL 19.3 16.8 18 18 0 0% 0 18 18 18
152 HTN 24 20.9 22.5 23.1 0.6 2.67% 133,720 22.60 23.10 22.50
153 HTT 1.7 1.5 1.6 1.6 -0.0 -1.27% 29,750 1.51 1.55 1.50
154 HTV 16.4 14.3 15.3 15.3 -0.1 -0.33% 310 290 14.30 15.25 14.30
155 HU1 9.0 7.8 8.4 8.4 -0.0 -0.24% 11,120 8 8.40 7.90
156 HU3 9.2 8 8.6 8.8 0.2 2.21% 610 8.50 8.79 8.50
157 HUB 17.1 14.9 16 16.4 0.4 2.19% 770 16.40 16.40 15.60
158 HVG 4.3 3.7 4 4.0 -0.1 -1.25% 447,190 3.95 4.05 3.95
159 HVH 27.8 24.2 26.0 26.1 0.1 0.39% 184,760 25.95 26.05 25.70
160 HVN 45.8 39.9 42.8 42.9 0.1 0.12% 1,508,050 355,880 32,050 42.80 43.30 42.40
161 HVX 3.2 2.8 3.0 3 0.0 1.35% 20 2.78 3 2.78
162 IBC 25.8 22.5 24.1 23.9 -0.2 -0.83% 156,440 24.10 24.10 23.75
163 IDI 8.9 7.8 8.3 8.2 -0.2 -2.16% 451,810 23,000 8.28 8.31 8.15
164 IJC 11.1 9.7 10.4 10.4 -0.1 -0.48% 51,850 10.40 10.40 10.10
165 ILB 22.6 19.7 21.1 21.4 0.3 1.42% 163,430 22.55 22.55 21.10
166 IMP 55.1 47.9 51.5 50.2 -1.3 -2.52% 4,290 1,990 51 51.10 50.20
167 ITA 3.4 2.9 3.2 3.1 -0.0 -0.63% 2,668,800 3.14 3.21 3.11
168 ITC 13.5 11.8 12.6 12.6 0 0% 500 12.60 12.60 12.60
169 ITD 12.1 10.6 11.4 11.3 -0.1 -0.44% 12,460 11.60 11.60 11.10
170 JVC 3.3 2.9 3.1 3.1 0 0% 27,330 3.07 3.13 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 0.1 0.36% 1,442,470 309,030 40,280 14.10 14.20 13.90
173 KDC 20.7 18.0 19.3 19.2 -0.1 -0.52% 14,990 500 19.05 19.30 18.95
174 KDH 33.1 28.8 30.9 31.0 0.1 0.16% 255,830 123,700 30.90 31.45 30.90
175 KHP 10.2 8.9 9.6 9.8 0.2 2.30% 3,180 30 20 9.84 9.84 9.50
176 KMR 3.2 2.8 3 3.2 0.2 7% 112,140 3 3.21 3
177 KPF 32.1 27.9 30 30 0 0% 16,180 30.50 30.50 30
178 KSB 24.6 21.4 23.0 22.7 -0.3 -1.31% 127,150 2,800 22.65 22.85 22.50
179 KSH 0 0 0.8 0.8 0.0 3.70% 730,340 0.81 0.86 0.79
180 L10 21.4 18.6 20 20.4 0.4 2% 80 20 20.40 20
181 LAF 7.7 6.7 7.2 7.0 -0.2 -2.64% 3,730 7.30 7.30 6.90
182 LBM 29.5 25.7 27.6 27.6 0 0% 2,020 40 28.30 28.90 27.60
183 LCG 10.9 9.5 10.2 10.1 -0.1 -0.98% 695,700 368,020 10.20 10.30 10.05
184 LCM 0 0 0.7 0.7 -0.0 -1.39% 5,300 0.72 0.73 0.67
185 LDG 10.0 8.7 9.3 9.3 -0.1 -0.86% 730,250 9.34 9.48 9.22
186 LEC 20 17.4 18.7 18.8 0.1 0.53% 80 18.70 18.80 18.70
187 LGC 29.2 25.4 27.3 29.2 1.9 6.97% 25,590 27.25 29.15 25.35
188 LGL 9.9 8.6 9.3 9.5 0.2 2.05% 182,340 9.50 9.70 9.26
189 LHG 20.5 17.9 20.8 19.3 -1.5 -7.21% 445,180 6,080 19.80 19.95 19.30
190 LIX 46.5 40.5 43.5 44 0.5 1.15% 10 10 44 44 44
191 LM8 22.6 19.7 21.1 21.1 0 0% 0 21.10 21.10 21.10
192 LMH 13.5 11.8 12.7 12.9 0.3 1.98% 174,740 12.65 12.95 12.65
193 LSS 6.6 5.8 6.2 6.2 -0.0 -0.65% 3,690 6.10 6.18 6.10
194 MBB 23.2 20.2 21.7 21.4 -0.3 -1.39% 2,667,900 21.65 21.70 21.35
195 MCG 3.0 2.6 2.8 2.8 0 0% 0 2.79 2.79 2.79
196 MCP 26.4 23 24.7 25 0.3 1.21% 6,440 4,500 23 25 23
197 MDG 11.9 10.4 11.1 11.9 0.8 6.76% 1,330 11.40 11.85 11.40
198 MHC 4.6 4.0 4.3 4.4 0.0 0.23% 11,020 4.59 4.60 4.24
199 MSH 64 55.8 59.9 59.9 0 0% 98,460 1,900 59.50 61 59.50
200 MSN 96.3 83.7 90 87.2 -2.8 -3.11% 687,440 207,850 417,770 580,030 90 90.50 87.20
201 MWG 93.7 81.5 87.6 88.7 1.1 1.26% 1,173,580 87.20 89.30 86.90
202 NAF 18.3 16.0 17.1 17.1 0 0% 27,770 16.90 17.20 16.60
203 NAV 9.7 8.5 9.1 9.1 -0.0 -0.33% 1,000 9.07 9.07 9.07
204 NBB 23.1 20.1 21.6 21.5 -0.1 -0.23% 76,750 21.05 21.55 21
205 NCT 80.2 69.8 75 76 1 1.33% 28,090 75.20 76.10 75.10
206 NKG 6.7 5.9 6.3 6.3 0.0 0.16% 190,510 6.30 6.33 6.23
207 NLG 33.4 29.1 31.2 30.9 -0.4 -1.12% 782,070 52,050 52,050 52,050 31.20 31.25 30.85
208 NNC 53.5 46.5 50 50.6 0.6 1.20% 29,780 3,600 9,200 50.20 52 50
209 NSC 100 87 93.5 92.3 -1.2 -1.28% 720 630 460 89.60 92.30 89
210 NT2 30 26.1 28.1 27.7 -0.4 -1.25% 187,380 18,700 8,900 28 28.35 27.70
211 NTL 26.3 22.9 24.6 24.9 0.3 1.22% 634,050 5,920 24.30 25.20 24.30
212 NVL 62.2 54.2 58.2 58.2 0 0% 420,410 484,000 50,230 5,040 58.20 59.30 57.80
213 NVT 9.0 7.8 8.4 8.4 0.0 0.12% 10,870 8.20 8.40 8.20
214 OGC 4.6 4 4.3 4.6 0.3 5.81% 524,510 4.35 4.60 4.21
215 OPC 50.2 43.8 47 47.5 0.5 1.06% 1,050 1,040 47.50 47.50 47.50
216 PAC 40 34.8 37.4 37.2 -0.2 -0.53% 20,340 37.35 37.40 36.70
217 PAN 34.1 29.7 31.9 30.7 -1.2 -3.76% 148,470 10 16,250 31.60 31.60 30.50
218 PC1 25.8 22.5 24.1 24.0 -0.2 -0.62% 252,090 113,640 51,090 24.35 24.35 23.90
219 PDN 89.8 78.2 84 82 -2 -2.38% 320 20 84 84 82
220 PDR 26.6 23.2 24.9 24.7 -0.2 -0.60% 831,420 1,920 29,310 24.80 24.95 24.40
221 PET 9.8 8.6 9.2 9.2 0.0 0.11% 138,310 9.20 9.22 9.19
222 PGC 15.8 13.8 16.8 14.7 -2.1 -12.50% 27,620 14.80 14.90 14.60
223 PGD 39.4 34.3 36.8 35.2 -1.6 -4.35% 310 35.20 35.20 35.20
224 PGI 18.4 16 17.2 17.2 0 0% 0 17.20 17.20 17.20
225 PHC 14.2 12.4 13.3 13.3 0 0% 270,250 13.25 13.30 13.15
226 PHR 64.2 55.8 60 59.2 -0.8 -1.33% 557,880 57,220 28,860 60 61 59.20
227 PIT 5.9 5.1 5.5 5.5 0 0% 0 5.50 5.50 5.50
228 PJT 13.1 11.4 12.2 12.2 0 0% 0 12.20 12.20 12.20
229 PLP 12.3 10.7 11.5 11.5 0 0% 13,410 11.50 11.50 11.30
230 PLX 72.2 62.8 67.5 66 -1.5 -2.22% 1,466,210 154,860 264,540 66.50 67 65.50
231 PME 51.8 45.2 48.5 49.7 1.2 2.47% 8,420 48.25 49.70 48.25
232 PMG 21.9 19.1 20.5 20.5 -0.1 -0.24% 10,800 20.50 20.50 20.45
233 PNC 12.7 11.1 11.9 11.5 -0.4 -3.36% 18,100 11.90 11.90 11.50
234 PNJ 117.1 101.9 109.5 107.5 -2 -1.83% 586,190 108.60 110.30 107.50
235 POM 8.5 7.4 8.0 8.0 0 0% 20 7.99 7.99 7.99
236 POW 16.6 14.5 15.5 15.7 0.2 1.29% 2,890,960 400,000 915,460 264,450 15.50 15.80 15.30
237 PPC 30.1 26.2 28.1 28.2 0.1 0.36% 508,600 6,230 48,350 28 28.20 27.55
238 PTB 69.6 60.6 65.1 66.2 1.1 1.69% 366,950 153,150 65.20 66.80 65.20
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 3 0 0% 60,000 3 3 3
241 PVD 22 19.2 20.6 19.7 -1.0 -4.61% 6,721,800 4,640 1,782,660 20.10 20.55 19.60
242 PVT 17.6 15.3 16.5 17.0 0.5 3.04% 1,269,970 8,740 182,570 16.45 17.05 16.45
243 PXI 2.5 2.1 2.3 2.3 -0.1 -2.17% 800 2.27 2.29 2.25
244 PXS 5.5 4.8 5.2 5.0 -0.2 -4.07% 299,110 5.10 5.12 4.95
245 PXT 1.6 1.4 1.5 1.4 -0.0 -1.38% 15,550 1.35 1.43 1.35
246 QBS 3.8 3.3 3.5 3.4 -0.1 -1.99% 182,250 3.39 3.55 3.38
247 QCG 5.4 4.7 5.1 5.2 0.1 1.18% 659,330 5.09 5.15 5
248 RAL 86.6 75.4 81 81 0 0% 0 81 81 81
249 RDP 10.2 8.8 9.5 9.4 -0.1 -1.05% 30 8.84 9.40 8.84
250 REE 35.4 30.8 33.1 32.9 -0.2 -0.45% 384,580 3,680 33.05 33.30 32.80
251 RIC 4.5 3.9 4.2 4 -0.2 -4.76% 120 3.98 4 3.97
252 ROS 32.1 27.9 30 30 0 0% 7,397,570 38,510 29,410 29.40 30 29.30
253 S4A 29.4 25.6 27.5 29 1.5 5.45% 3,010 27.50 29 27.50
254 SAB 279.3 242.9 261.1 261.2 0.1 0.04% 37,100 12,860 4,370 260.10 263.90 260.10
255 SAM 8.0 7.0 7.5 7.5 0 0% 118,840 5,190,000 7.54 7.55 7.48
256 SAV 10.3 9.0 10.6 9.6 -1 -9.43% 86,270 10.20 10.20 9.60
257 SBA 15.2 13.3 14.2 14.2 0 0% 8,440 13.90 14.20 13.90
258 SBT 19.3 16.8 18 17.9 -0.1 -0.56% 1,538,500 57,370 3,600 18 18 17.70
259 SBV 12.6 11 13 12.1 -0.9 -6.92% 1,310 12.10 12.10 12
260 SC5 29.7 25.9 27.8 29 1.2 4.32% 10 29 29 29
261 SCD 28 24.4 26.2 25.9 -0.4 -1.34% 10,330 90 5,000 26 26.50 25.85
262 SCR 7.6 6.6 7.1 7.1 -0.0 -0.14% 2,124,500 200,000 7.10 7.14 7.09
263 SCS 173.1 150.5 161.8 165 3.2 1.98% 169,700 15,830 165 173 161.80
264 SFC 24 20.9 22.5 22.5 0.1 0.22% 990 22.10 22.50 22.10
265 SFG 19 16.6 17.8 17 -0.8 -4.49% 368,440 2,200 4,000 17.80 18.30 16.70
266 SFI 28.1 24.5 26.3 26.8 0.5 1.71% 5,510 37,820 420 26.40 26.85 26
267 SGN 111.2 96.8 104 102.5 -1.5 -1.44% 1,580 103.50 103.50 101
268 SGR 18.3 16.0 17.1 18 0.9 5.26% 1,750 18 18 17
269 SGT 6.8 6.0 6.4 6.8 0.4 6.88% 2,110 60 6.84 6.84 6.84
270 SHA 6.3 5.5 5.9 5.8 -0.0 -0.17% 25,600 5.85 6 5.80
271 SHI 8.9 7.7 8.3 8.3 -0.0 -0.24% 590,440 1,045,000 8.30 8.32 8.15
272 SHP 25.4 22.1 23.7 23.8 0.1 0.42% 6,000 23.50 23.80 23.50
273 SII 19.6 17.1 18.4 17.1 -1.3 -6.81% 30 17.10 17.10 17.10
274 SJD 22.6 19.7 21.2 21.2 0 0% 16,570 21.15 21.20 21.15
275 SJF 4.3 3.7 4 3.8 -0.2 -4.75% 578,410 4 4.03 3.81
276 SJS 19 16.6 17.8 17.7 -0.1 -0.56% 100,730 17.80 18 17.60
277 SKG 15 13.1 14.1 14.1 0 0% 90,200 14.05 14.20 13.95
278 SMA 18.0 15.7 16.8 15.7 -1.2 -6.85% 2,100 15.65 15.65 15.65
279 SMB 35.2 30.6 32.9 32.8 -0.1 -0.30% 180 32.90 32.90 32.80
280 SMC 16.9 14.7 15.8 15.7 -0.1 -0.32% 520 15.10 15.75 15.10
281 SPM 14.2 12.4 13.3 13.3 0 0% 0 13.30 13.30 13.30
282 SRC 31.0 27.0 29.0 27.0 -2 -6.91% 179,740 3,380 28 29.30 26.95
283 SRF 14.6 12.7 13.6 13.6 0 0% 1,520 14.15 14.15 13.60
284 SSC 88.3 76.9 82.6 82.6 0 0% 10 10 10 82.60 82.60 82.60
285 SSI 27.9 24.3 26.1 25.6 -0.5 -1.92% 2,089,530 280,000 815,150 795,530 25.90 25.95 25.45
286 ST8 17.7 15.4 16.5 16.9 0.4 2.42% 580 16.85 16.90 16.40
287 STB 12.8 11.2 12 11.8 -0.2 -1.67% 6,040,540 49,530 2,008,800 11.90 11.95 11.75
288 STG 16.4 14.3 15.3 14.3 -1.1 -6.86% 27,120 200 14.95 15.45 14.25
289 STK 27.4 23.9 25.6 24.6 -1 -3.91% 206,490 1,020 50,040 25.60 25.80 24.60
290 SVC 47.0 40.9 43.9 43.3 -0.6 -1.37% 4,900 43.30 43.35 43.30
291 SVI 46.1 40.1 43.1 43.1 0 0% 0 43.05 43.05 43.05
292 SVT 6.8 6.0 6.4 6.4 0 0% 0 6.39 6.39 6.39
293 SZC 18.8 16.4 17.6 18.3 0.7 3.98% 623,620 45,000 17.55 18.70 17.50
294 SZL 43.8 38.1 40.9 39.5 -1.4 -3.42% 29,910 40 41 41.85 39.50
295 TAC 28.6 24.9 26.7 26.7 0 0% 0 26.70 26.70 26.70
296 TBC 27.8 24.2 26 26 0 0% 2,300 26 26 26
297 TCB 25.3 22 23.7 23.2 -0.5 -1.90% 2,380,690 3,666,700 3,666,700 3,666,700 23.55 23.70 23.20
298 TCD 16.1 14.0 15 14.2 -0.8 -5.33% 10 14.20 14.20 14.20
299 TCH 22.8 19.9 21.3 21.2 -0.1 -0.47% 497,070 43,290 2,590 21.25 21.30 20.90
300 TCL 27.3 23.8 25.5 25.3 -0.2 -0.78% 11,020 25.50 25.50 25.30
301 TCM 32.8 28.6 30.7 30.5 -0.2 -0.49% 1,037,470 30.60 31.20 30.45
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 1.9 0.1 5.59% 20 1.73 1.89 1.73
304 TCT 64 55.8 59.9 59.9 0 0% 60 10 56.20 59.90 56.20
305 TDC 9.0 7.8 8.4 8.4 0.0 0.24% 36,350 8.40 8.40 8.30
306 TDG 2.7 2.3 2.5 2.5 0.0 1.20% 140,470 2.55 2.63 2.50
307 TDH 12.6 11.0 11.8 11.7 -0.1 -0.43% 216,360 350 11.65 11.90 11.60
308 TDM 29.5 25.7 27.6 27.6 -0.1 -0.18% 113,950 27.50 27.70 27.45
309 TDW 27.8 24.2 26 25.8 -0.2 -0.77% 320 10 24.20 25.80 24.20
310 TEG 7.6 6.7 7.1 7.1 -0.1 -0.84% 10 7.08 7.08 7.08
311 TGG 4.3 3.8 4.1 4.1 0 0% 48,860 120,000 4.05 4.10 3.82
312 THG 38.4 33.4 35.9 36.4 0.6 1.53% 140 36.20 36.50 36.10
313 THI 38.5 33.5 36 36 0 0% 5,200 35.90 36 35.90
314 TIE 9.6 8.4 9.0 9.0 0 0% 0 8.99 8.99 8.99
315 TIP 20.6 18.0 19.3 19 -0.3 -1.30% 25,090 19.75 19.75 19
316 TIX 33.7 29.3 31.5 31.5 0 0% 0 31.50 31.50 31.50
317 TLD 6.3 5.5 5.9 5.9 0 0% 104,800 5.90 5.99 5.80
318 TLG 57.7 50.3 54 53.5 -0.5 -0.93% 570 54 54 53.50
319 TLH 5.4 4.7 5.1 5.1 -0.0 -0.20% 116,090 5.08 5.08 5.01
320 TMP 44.9 39.1 42 42 0 0% 20 39.50 42 39.50
321 TMS 30.0 26.1 28 28 0 0% 0 28 28 28
322 TMT 9.6 8.4 9.0 9 0.0 0.22% 3,020 9 9.10 8.50
323 TNA 14.4 12.6 13.5 13.7 0.2 1.48% 3,710 280 13.85 13.85 13.40
324 TNC 15.5 13.5 14.5 13.9 -0.6 -4.14% 4,710 13.70 14.50 13.70
325 TNI 11 9.6 10.3 10.4 0.1 0.49% 176,840 10.30 10.40 10.30
326 TNT 2.2 1.9 2.0 2.0 0 0% 20,330 1.97 2.02 1.97
327 TPB 25.3 22.0 23.6 23.6 0 0% 606,470 500,000 23.50 23.80 23.40
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 -0.5 -0.74% 2,270 500 790 67.40 67.40 66.70
330 TRC 26.8 23.3 25 25.7 0.7 2.80% 114,520 4,700 100 25 26 25
331 TS4 7.5 6.6 7.1 7.5 0.5 6.95% 110,710 100 7.54 7.54 7.21
332 TSC 1.5 1.3 1.4 1.4 0.0 1.43% 50,090 360 1.37 1.43 1.37
333 TTB 25.1 21.9 23.5 23.6 0.1 0.21% 226,710 23.45 23.55 23.15
334 TTE 15.5 13.5 14.5 14.5 0 0% 0 14.50 14.50 14.50
335 TTF 3.7 3.2 3.5 3.4 -0.1 -3.17% 1,194,370 29,000 220 3.49 3.49 3.35
336 TV2 176.6 144.6 160.6 157.7 -2.9 -1.81% 89,769 2 160.60 161.20 157.70
337 TVB 19.9 17.3 18.6 18.2 -0.4 -2.15% 96,820 18.60 18.60 18.10
338 TVS 15.6 13.6 14.6 14.5 -0.1 -0.68% 3,540 2,910 14.30 14.50 14.30
339 TVT 36.6 31.9 34.2 33.9 -0.3 -0.88% 1,400 34 34 33.90
340 TYA 14.9 13 14.0 13.7 -0.3 -1.79% 18,700 13.80 13.90 13.70
341 UDC 5.2 4.5 4.8 4.9 0.1 1.24% 9,880 4.95 5 4.90
342 UIC 37.5 32.6 35 35 0 0% 1,170 970 35 35 35
343 VAF 11.0 9.5 10.3 9.5 -0.7 -6.93% 1,230 10.15 10.95 9.54
344 VCB 72.3 62.9 67.6 66.5 -1.1 -1.63% 931,250 568,760 1,036,010 1,149,430 67.30 68 66.10
345 VCF 197.8 172 184.9 190 5.1 2.76% 330 191.90 192 190
346 VCI 33.8 29.4 31.6 31.1 -0.5 -1.58% 34,930 700,000 1,100 31.25 31.85 31
347 VDP 34.2 29.8 32.0 32 0.1 0.16% 1,040 30 30.35 32 30.35
348 VDS 8.2 7.2 7.7 7.6 -0.1 -1.43% 47,950 7.71 7.71 7.40
349 VFG 40.7 35.4 38 38 0 0% 0 38 38 38
350 VGC 0 0 21.7 21.7 0 0% 0 0 0 0
351 VHC 100 87 93.5 93.2 -0.3 -0.32% 496,670 51,200 87,600 93.20 95.30 93.10
352 VHM 92.5 80.5 86.5 84.5 -2 -2.31% 854,870 165,110 518,220 86.70 86.70 84.50
353 VIC 125.1 108.9 117 115 -2 -1.71% 628,560 100,000 232,510 562,870 115.50 116.20 114.30
354 VID 5.3 4.6 5.0 5 0.0 0.81% 3,690 5 5.12 4.98
355 VIP 6.2 5.4 5.8 5.8 -0.1 -0.86% 40,610 5.80 5.82 5.75
356 VIS 27.5 24.0 25.7 24 -1.7 -6.61% 50 24 24 24
357 VJC 127.7 111.1 119.4 119.9 0.5 0.42% 898,900 207,940 25,810 118.80 120.40 118.50
358 VMD 20.4 17.8 19.1 19.1 0 0% 0 19.10 19.10 19.10
359 VND 17.7 15.4 16.6 16.4 -0.2 -1.21% 493,090 73,060 16.40 16.60 16.35
360 VNE 4.5 3.9 4.2 4.2 0.0 0.24% 201,880 4.17 4.17 4.15
361 VNG 23.2 20.2 21.7 21.6 -0.2 -0.69% 247,910 1,200 21.70 21.70 21.45
362 VNL 19.2 16.7 18.0 18.0 0 0% 0 17.95 17.95 17.95
363 VNM 141.3 122.9 132.1 130.5 -1.6 -1.21% 765,150 48,990 587,450 131 133.50 130.40
364 VNS 14.4 12.6 13.5 13.6 0.1 0.74% 2,320 2,310 13.60 13.60 13.25
365 VOS 1.6 1.4 1.5 1.6 0.1 3.29% 244,280 1.56 1.59 1.55
366 VPB 20.1 17.5 18.8 18.7 -0.1 -0.53% 1,086,690 311,656 311,656 311,656 18.60 19 18.55
367 VPD 18.1 15.8 16.9 16.8 -0.1 -0.59% 8,260 15.75 16.90 15.75
368 VPG 23.8 20.7 22.2 22.5 0.3 1.35% 209,980 100 22.20 22.60 22
369 VPH 6.6 5.8 6.2 6.2 0 0% 259,180 6.03 6.20 6.03
370 VPI 44.3 38.6 41.4 40.7 -0.8 -1.81% 321,870 40.70 40.75 40.45
371 VPK 3.6 3.2 3.4 3.4 0.0 0.29% 11,000 3.40 3.40 3.40
372 VPS 11.5 10 10.8 10.7 -0.1 -0.93% 180 10.50 10.65 10.40
373 VRC 18.1 15.8 16.9 16.9 0 0% 111,290 16.90 16.90 16.55
374 VRE 37.7 32.8 35.3 35 -0.3 -0.71% 2,774,230 324,300 1,251,880 1,687,400 35.25 35.70 34.80
375 VSC 40.6 35.3 37.9 37.8 -0.1 -0.26% 78,050 25,000 12,640 25,930 37.90 38.20 37.80
376 VSH 20.4 17.8 19.1 19.3 0.2 1.05% 24,530 2,500,000 20,000 11,000 19.50 19.50 19.20
377 VSI 30.5 26.6 28.5 28.7 0.2 0.70% 10 28.70 28.70 28.70
378 VTB 17.4 15.2 16.3 16.2 -0.2 -0.92% 10 16.15 16.15 16.15
379 VTO 9.4 8.2 8.8 8.8 -0.0 -0.11% 35,610 8.89 8.90 8.70
380 YBM 11.1 9.7 10.4 10.6 0.2 1.44% 168,550 500 10.40 10.70 10.35
381 YEG 107.5 93.5 100.5 93.5 -7 -6.97% 333,690 80,000 111,970 324,050 93.50 95 93.50


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