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 19.7 17.2 18.4 18.4 -0.1 -0.27% 1,946,690 15,470 1,150 18.40 18.50 18.30
2 AAM 11.9 10.4 11.1 11.9 0.8 6.76% 930 11.20 11.85 11.10
3 ABT 41.7 36.3 39 39 0 0% 0 39 39 39
4 ACC 21.4 18.6 20 20 0 0% 6,510 6,500 6,390 20 20 20
5 ACL 39.1 34.0 36.5 36.4 -0.1 -0.27% 6,840 36.50 37.40 36.10
6 ADS 14.3 12.5 13.4 13.4 -0.1 -0.37% 13,210 13.40 13.45 13
7 AGF 3.6 3.1 3.3 3.3 0 0% 0 3.34 3.34 3.34
8 AGM 9.6 8.4 9 9 0 0% 3,540 9.10 9.10 8.51
9 AGR 4.1 3.5 3.8 3.8 -0.0 -0.26% 65,360 3.89 3.89 3.79
10 AMD 1.9 1.6 1.8 1.7 -0.0 -0.57% 817,830 30,000 2,000 100 1.76 1.77 1.74
11 ANV 28.1 24.5 26.3 26.5 0.2 0.76% 391,920 2,860 26.25 26.70 26.25
12 APC 28.4 24.7 26.6 26.6 0.1 0.19% 9,110 26.60 26.80 26.55
13 APG 10.2 8.8 9.5 10 0.5 5.26% 1,298,360 5,000 2,000 9.50 10 9.25
14 ASM 7.5 6.6 7.1 7 -0.1 -0.71% 1,161,700 7.05 7.05 7
15 ASP 6.8 6.0 6.4 6.4 0 0% 100 6.30 6.39 6.20
16 AST 70.6 61.4 66 64 -2 -3.03% 74,990 6,000 1,300 66 66 64
17 ATG 1.3 1.1 1.2 1.2 -0.0 -0.85% 42,720 50 1.15 1.17 1.15
18 BBC 71.6 62.4 67 66.9 -0.1 -0.15% 1,010 280 67 67 66.90
19 BCE 6.6 5.8 6.2 6.2 -0.0 -0.48% 41,250 9,140 6.19 6.19 6.17
20 BCG 6.3 5.5 5.9 5.8 -0.1 -1.52% 454,310 5.92 5.95 5.77
21 BFC 21.2 18.5 19.9 19.7 -0.2 -0.76% 22,020 500 19.80 19.85 19.70
22 BHN 99.1 86.3 92.7 90 -2.7 -2.91% 20 90 90 90
23 BIC 21.4 18.6 20 19.6 -0.4 -2% 8,560 6,000 7,420 18.95 19.60 18.95
24 BID 34.9 30.4 32.6 32.1 -0.5 -1.53% 734,450 200,000 390 200,210 32.60 32.70 32.10
25 BMC 16.1 14.0 15 14.5 -0.5 -3.33% 47,410 9,230 7,120 15 15 14.50
26 BMI 26.4 23.0 24.7 26 1.4 5.48% 753,280 4,160 318,960 25.20 26.35 24.65
27 BMP 45.7 39.8 42.7 43.3 0.6 1.41% 39,240 23,950 30 43 43.30 42.50
28 BRC 11.1 9.6 10.4 10.4 0 0% 0 10.35 10.35 10.35
29 BSI 9.1 7.9 8.5 8.4 -0.0 -0.47% 730 8.46 8.46 8.30
30 BTP 13.9 12.1 13 13 0 0% 21,690 12.85 13.20 12.85
31 BTT 37.5 32.6 35.1 35.1 0 0% 0 35.05 35.05 35.05
32 BVH 85.9 74.7 80.3 80.1 -0.2 -0.25% 261,160 167,920 122,750 80.10 80.40 79.90
33 BWE 28.1 24.5 26.3 26.5 0.2 0.57% 236,180 100,050 26.50 26.70 26.30
34 C32 29.3 25.5 27.4 27.7 0.3 1.09% 193,530 18,300 27.55 28 27.55
35 C47 13.6 11.9 12.7 12.8 0.1 0.79% 20,070 13.10 13.20 12.80
36 CAV 56.7 49.3 53 53 0 0% 1,450 30 53 53 50
37 CCI 14.0 12.2 13.1 13.1 0 0% 4,020 13.80 13.95 13.05
38 CCL 6.2 5.4 5.8 5.7 -0.1 -2.08% 970,210 10,000 1,000 5.77 5.77 5.60
39 CDC 17.8 15.5 16.6 16.6 0 0% 0 16.60 16.60 16.60
40 CEE 18.7 16.3 17.5 17 -0.5 -2.86% 60 16.55 17 16.55
41 CHP 24.3 21.2 22.7 22.7 0 0% 8,420 1,000 22.80 22.80 22.70
42 CIG 3.0 2.6 2.8 2.9 0.1 3.57% 4,200 2.68 2.90 2.61
43 CII 24.1 21 22.6 22.5 -0.1 -0.22% 163,070 49,400 2,180 3,810 22.55 22.55 22.25
44 CLC 36.1 31.4 33.8 32.6 -1.2 -3.41% 4,300 1,610 33.75 33.75 32.60
45 CLG 2.3 2.0 2.1 2 -0.1 -5.21% 130 1.97 2.12 1.97
46 CLL 27.3 23.8 25.5 25.5 0 0% 0 25.50 25.50 25.50
47 CLW 17.9 15.6 16.7 16.7 0 0% 0 16.70 16.70 16.70
48 CMG 42.3 36.8 39.5 39.3 -0.2 -0.51% 126,580 7,320 4,690 39.60 39.80 38.60
49 CMV 18.5 16.1 17.3 17.3 0 0% 0 17.30 17.30 17.30
50 CMX 23.4 20.4 21.9 21.7 -0.2 -0.91% 19,010 22 22 21.60
51 CNG 24.3 21.2 22.7 22.8 0.1 0.44% 20,930 22.70 23.85 22.70
52 COM 57.2 49.8 53.5 53.5 0 0% 60 30 30 54.50 54.50 53.50
53 CRC 15.9 13.9 14.9 14.8 -0.1 -0.67% 69,170 14.85 14.85 14.70
54 CRE 26.1 22.7 24.4 24.5 0.1 0.41% 274,090 24.40 24.45 24.30
55 CSM 15.8 13.8 14.8 14.7 -0.1 -0.34% 25,910 14.80 14.80 14.60
56 CSV 29.5 25.7 27.6 27.6 -0.1 -0.18% 29,200 9,000 27.55 27.85 27.45
57 CTD 104.8 91.2 98 102 4 4.08% 178,200 43,420 1,590 98 103.80 97.60
58 CTF 23.5 20.5 22 22.2 0.2 0.91% 63,630 20.50 22.20 20.50
59 CTG 22.9 20.0 21.4 21.1 -0.4 -1.64% 3,629,470 17,800 224,400 21.15 21.40 21.05
60 CTI 24.6 21.4 23 23 0 0% 217,350 23 23.10 22.70
61 CTS 9.9 8.6 9.3 9.2 -0.0 -0.11% 17,560 5,000 9.20 9.24 9.11
62 CVT 19.5 17.0 18.2 18.1 -0.1 -0.55% 145,190 82,200 280 7,220 18.30 18.30 18
63 D2D 147.2 128 137.6 135.1 -2.5 -1.82% 43,950 11,970 137.60 139 134.90
64 DAG 6.7 5.8 6.3 6.6 0.3 4.80% 290,350 6.25 6.65 6.20
65 DAH 9.1 7.9 8.5 8.5 0.0 0.23% 942,900 8.45 8.55 8.45
66 DAT 16.3 14.2 16 16 0 0% 0 16 16 16
67 DBC 23.7 19.5 21.6 21.5 -0.1 -0.46% 67,991 40,000 21.60 21.80 21.20
68 DBD 45.3 39.4 42.4 42.2 -0.2 -0.35% 10,790 42.35 42.40 42.20
69 DCL 19.8 17.3 18.5 18 -0.5 -2.70% 28,220 18.05 18.40 18
70 DCM 8.7 7.6 8.2 8.1 -0.0 -0.49% 304,460 66,000 8.18 8.20 8.10
71 DGW 22.8 19.9 21.3 20.8 -0.6 -2.58% 379,330 7,600 15,930 21.10 21.35 20.75
72 DHA 38.0 33.1 35.5 35 -0.5 -1.41% 740 50 34.65 36.20 34.65
73 DHC 45.2 39.3 42.2 42.4 0.2 0.47% 154,530 42.20 42.90 41.80
74 DHG 111.8 97.2 104.5 105 0.5 0.48% 17,640 50 103.20 105.40 103.20
75 DHM 5.2 4.5 4.9 4.8 -0.0 -0.82% 7,990 4.55 4.83 4.53
76 DIC 3.0 2.7 2.8 3.0 0.1 3.87% 30,120 2.84 2.95 2.84
77 DIG 14.6 12.7 13.7 13.7 0 0% 504,240 635,452 1,000 13.60 13.65 13.45
78 DLG 1.7 1.5 1.6 1.6 0.0 1.92% 3,601,600 1.57 1.62 1.56
79 DMC 77.1 67.1 72.1 72.5 0.4 0.55% 5,000 4,940 4,450 72.40 72.50 71
80 DPG 39.1 34 36.6 37.2 0.7 1.78% 129,460 36.15 37.80 36.15
81 DPM 17.4 15.2 16.3 16.1 -0.2 -1.23% 532,780 166,394 99,994 446,394 16.20 16.20 16.05
82 DPR 48.5 42.2 45.3 45.4 0.1 0.22% 98,570 1,860 44.50 45.50 44.50
83 DQC 19.3 16.8 18 17.8 -0.2 -1.11% 17,730 17.95 18 17.80
84 DRC 19.4 16.9 18.1 18.3 0.2 1.10% 142,890 18.20 18.30 18.05
85 DRH 8.1 7.1 7.6 7.7 0.1 1.45% 550,350 2,000 7.59 7.90 7.29
86 DRL 57.7 50.3 54 50.3 -3.7 -6.85% 2,720 54.50 54.60 50.30
87 DSN 61.9 53.9 57.9 58 0.1 0.17% 170 58 58 57.90
88 DTA 6.4 5.6 6.0 6.0 0 0% 5,270 5.80 5.97 5.80
89 DTL 29.5 25.7 27.6 27.6 0 0% 0 27.60 27.60 27.60
90 DTT 13.3 11.6 12.4 12.4 0 0% 0 12.40 12.40 12.40
91 DVP 40.7 35.4 38 37.8 -0.2 -0.53% 6,920 3,910 2,000 38.50 38.50 36.95
92 DXG 20.2 17.6 18.9 18.9 -0.1 -0.26% 521,410 557,016 304,750 66,620 18.80 19 18.80
93 DXV 3.2 2.8 3.0 3.0 0 0% 0 3.02 3.02 3.02
94 E1VFVN30 15.5 13.4 14.5 14.4 -0.0 -0.21% 1,210,580 900,000 1,144,130 144,000 14.49 14.49 14.41
95 EIB 20 17.4 18.7 18.6 -0.1 -0.53% 163,360 5,000,000 49,630 18.40 18.70 18.35
96 ELC 7.5 6.5 7 6.9 -0.1 -1.43% 7,250 3,000 7 7.10 6.90
97 EMC 13.9 12.1 13 12.5 -0.5 -3.85% 40 13 13 12.50
98 EVE 14.8 12.9 13.8 13.8 0 0% 25,410 13,830 14 14 13.80
99 EVG 2.9 2.5 2.7 2.8 0.1 2.59% 293,390 2.73 2.82 2.71
100 FCM 7.5 6.5 7.0 7.0 -0.0 -0.14% 630 6.99 6.99 6.80
101 FCN 15.5 13.5 14.5 15.5 1 6.90% 1,063,490 14.50 15.50 14.25
102 FDC 15.1 13.2 14.1 14.1 0 0% 800 400 14 14.10 13.70
103 FIR 42.7 37.2 40.0 39.7 -0.3 -0.63% 24,420 39.70 39.75 39
104 FIT 3.5 3.1 3.3 3.3 0 0% 148,930 3.31 3.36 3.28
105 FLC 4.6 4.0 4.3 4.3 0.0 0.23% 3,432,030 5,010 750,000 4.31 4.35 4.31
106 FMC 30.6 26.6 28.6 28.7 0.1 0.35% 26,700 16,000 28.70 28.75 28.50
107 FPT 48.3 42 45.2 46.5 1.4 2.99% 3,269,450 20,000 20,000 20,000 45 46.55 44.80
108 FRT 61.9 53.9 57.9 57.4 -0.5 -0.86% 120,460 78,380 79,340 57 57.60 57
109 FTM 25.8 22.5 24.1 23.9 -0.2 -0.83% 973,050 1,000 23.90 24.10 23.85
110 FTS 13.9 12.1 13 13.1 0.1 0.77% 3,980 13.10 13.10 12.90
111 FUCTVGF1 15.9 13.9 14.9 14.9 0 0% 0 14.90 14.90 14.90
112 FUCTVGF2 11.8 10.3 11 11 0 0% 0 11 11 11
113 FUCVREIT 9.2 8.0 8.6 8 -0.6 -6.54% 1,000 8.01 8.01 8
114 FUESSV50 13.6 11.8 12.7 12.8 0.1 0.79% 44,310 10 12.70 12.80 12.70
115 GAS 111.8 97.2 104.5 103.5 -1 -0.96% 225,300 75,000 82,670 89,480 103.50 105 103.30
116 GDT 41.2 35.9 38.5 38.4 -0.1 -0.26% 5,110 10 3,300 38.50 38.50 38.20
117 GEG 25.9 19.3 22.4 22.4 0 0% 180,060 5,120,000 22.40 22.50 22
118 GEX 23.6 20.6 22.1 22 -0.1 -0.45% 393,510 143,680 3,000 22 22.10 21.70
119 GIL 28.7 25.0 26.8 26.9 0.1 0.19% 23,180 16,130 3,750 26.80 26.90 26.50
120 GMC 37.5 32.6 35 35.9 0.9 2.43% 980 35 36 35
121 GMD 28.0 24.4 26.2 26.0 -0.2 -0.76% 179,940 25.95 26.15 25.95
122 GSP 15.2 13.3 14.3 14.5 0.3 1.75% 160 160 14.50 14.50 14.50
123 GTA 12.3 10.7 11.5 11.5 0 0% 0 11.50 11.50 11.50
124 GTN 19.9 17.3 18.6 18.6 0 0% 79,590 18.90 18.90 18.55
125 HAG 5.5 4.8 5.1 5.3 0.2 3.52% 6,856,700 2,000 4,000 5.15 5.36 5.14
126 HAH 13.1 11.4 12.2 12.0 -0.3 -2.05% 108,460 200 45,740 12.20 12.20 11.95
127 HAI 1.9 1.7 1.8 1.8 -0.0 -1.13% 1,033,500 1.77 1.80 1.73
128 HAP 3.9 3.4 3.6 3.6 -0.0 -0.55% 3,050 3.64 3.64 3.50
129 HAR 4.5 3.9 4.2 4.1 -0.1 -2.64% 206,120 45,000 4.16 4.29 4.05
130 HAS 8.6 7.4 8 8 0 0% 0 8 8 8
131 HAX 15.6 13.6 14.6 15.0 0.4 2.40% 320,070 107,220 14.90 15.20 14.60
132 HBC 16.6 14.5 15.6 15.5 -0.1 -0.64% 1,281,700 18,830 7,750 15.45 15.55 15.40
133 HCD 3.9 3.4 3.6 3.7 0.1 1.94% 28,130 3.61 3.76 3.61
134 HCM 25.8 22.5 24.1 23.8 -0.3 -1.24% 246,710 150,000 23,090 2,100 24 24 23.75
135 HDB 28.5 24.8 26.7 26.7 0.1 0.19% 641,150 880,000 253,000 402,200 26.60 26.80 26.55
136 HDC 16.3 14.2 15.3 15.2 -0.1 -0.33% 131,500 15.25 15.45 15.15
137 HDG 34.5 30 32.3 31.8 -0.5 -1.40% 160,490 32.25 32.25 31.65
138 HHS 3.7 3.2 3.4 3.4 -0.1 -2.04% 795,810 20,000 500 3.39 3.45 3.33
139 HID 2.5 2.2 2.3 2.3 -0.0 -0.85% 14,790 2.34 2.35 2.32
140 HII 13.3 11.6 12.5 12.5 0 0% 101,710 600 12.45 12.50 12.40
141 HMC 17 14.8 15.9 15.3 -0.7 -4.09% 10,240 15.40 15.60 15.25
142 HNG 17.1 14.9 16 16.8 0.8 4.69% 2,842,150 4,000,000 10,000 16.05 16.80 16
143 HOT 34.9 30.4 32.6 32.5 -0.1 -0.31% 90 32.50 32.50 32.50
144 HPG 25.0 21.8 23.4 23.1 -0.3 -1.07% 3,284,860 2,600,000 806,630 906,700 23.20 23.40 23
145 HPX 28.4 24.7 26.5 26.7 0.2 0.57% 528,280 26.20 26.65 25.95
146 HQC 1.5 1.3 1.4 1.4 0 0% 2,407,390 1.40 1.41 1.39
147 HRC 40.1 34.9 37.5 37.5 0 0% 0 37.50 37.50 37.50
148 HSG 8.2 7.2 7.7 7.6 -0.1 -1.56% 3,128,990 500,000 340,410 80,100 7.70 7.73 7.58
149 HSL 8.6 7.5 8.0 8.0 0.0 0.12% 129,580 73,380 8 8.20 7.90
150 HT1 17.1 14.9 16.0 15.9 -0.1 -0.63% 133,160 65,000 20,500 15.95 16 15.70
151 HTI 11.8 10.3 11 11.3 0.3 2.73% 8,280 7,040 11 11.45 11
152 HTL 20.2 17.6 18.9 17.7 -1.3 -6.61% 30 10 17.70 17.70 17.65
153 HTN 22.4 19.5 20.9 21 0.1 0.48% 41,350 19,000 20.90 21 20.85
154 HTT 1.8 1.6 1.7 1.6 -0.1 -4.19% 91,090 1.60 1.64 1.60
155 HTV 15.8 13.8 14.8 14.8 0 0% 0 14.75 14.75 14.75
156 HU1 10.2 8.8 9.5 9.5 0 0% 0 9.50 9.50 9.50
157 HU3 9.5 8.3 8.9 8.9 0 0% 600 8.89 8.89 8.89
158 HUB 17.5 15.3 16.4 16.5 0.1 0.61% 11,490 16.35 16.50 16.35
159 HVG 3.3 2.9 3.1 3.0 -0.1 -2.61% 183,510 3.03 3.12 2.97
160 HVH 28.6 24.9 26.7 26.3 -0.4 -1.50% 118,790 26.55 26.60 26.25
161 HVN 45.9 39.9 42.9 42.2 -0.7 -1.63% 1,131,940 87,570 45,340 42.90 42.90 42.20
162 HVX 3.3 2.9 3.1 3.1 0 0% 10 3.07 3.07 3.07
163 IBC 23.3 20.3 21.8 21.8 0 0% 147,100 21.75 21.75 21.60
164 IDI 7.8 6.8 7.3 7.1 -0.2 -2.07% 848,810 500 7.24 7.24 7.10
165 IJC 11.7 10.2 10.9 11.0 0.1 0.46% 267,990 710 11 11 10.85
166 ILB 19.3 16.8 18 18.0 -0.1 -0.28% 8,760 18 18.05 17.90
167 IMP 50.8 44.3 47.6 47 -0.6 -1.16% 5,750 2,900 47.50 47.50 47
168 ITA 3.3 2.8 3.1 3.1 0.0 0.98% 1,477,000 3,000,000 3.08 3.10 3.05
169 ITC 13.3 11.6 12.4 12.4 0 0% 44,090 12.50 12.55 12.35
170 ITD 12.3 10.7 11.5 11.8 0.4 3.06% 24,310 11.40 11.80 11.25
171 JVC 3.2 2.8 3.0 2.9 -0.0 -1.35% 145,900 3,000 34,000 2.95 2.97 2.93
172 KBC 15.2 13.3 14.2 14.4 0.2 1.41% 1,431,720 133,350 126,920 3,180 14.20 14.40 14.10
173 KDC 20.1 17.5 18.8 19 0.3 1.33% 17,740 6,500 18.80 19 18.80
174 KDH 25.6 22.3 23.9 24 0.1 0.42% 241,340 310,171 105,171 130,171 23.90 24 23.60
175 KHP 10.1 8.8 9.4 9.4 0 0% 1,000 9.40 9.40 9.40
176 KMR 3.1 2.7 2.9 2.9 -0.0 -0.68% 33,350 2.85 2.95 2.84
177 KOS 26.1 19.3 22.5 22.7 0.2 0.89% 53,200 22.60 22.70 22.50
178 KPF 31.1 27.1 29.1 29 -0.1 -0.34% 2,680 29.85 29.85 29
179 KSB 24.3 21.2 22.7 22.9 0.2 0.88% 1,289,600 4,000 3,520 22.75 23.20 22.60
180 L10 24.6 21.4 23 23 0 0% 0 23 23 23
181 LAF 8.2 7.2 7.7 7.5 -0.2 -2.47% 1,060 7.70 7.70 7.51
182 LBM 29.9 26 28.0 28.0 0 0% 460 10 27.50 27.95 27.50
183 LCG 10.9 9.4 10.2 10.2 0.1 0.49% 294,990 10.15 10.25 10.10
184 LCM 0 0 0.7 0.6 -0.0 -4.55% 4,960 0.64 0.66 0.62
185 LDG 9.1 8.0 8.6 8.4 -0.2 -2.34% 890,190 12,180 8.50 8.53 8.35
186 LEC 19.6 17.1 18.3 18.2 -0.2 -0.82% 1,820 18.40 18.40 17.40
187 LGC 31.9 27.8 29.9 29.9 0 0% 0 29.85 29.85 29.85
188 LGL 11.3 9.9 10.6 10.6 -0.1 -0.47% 479,510 20,005 10.60 10.70 10.40
189 LHG 20.0 17.4 18.7 18.5 -0.2 -1.07% 152,390 2,620 18.65 18.70 18.45
190 LIX 45.4 39.5 42.5 42.4 -0.1 -0.24% 4,860 20 4,200 42.20 42.45 41.70
191 LM8 19.8 17.3 18.5 17.3 -1.3 -6.76% 10 17.25 17.25 17.25
192 LMH 16.9 14.7 15.8 16.0 0.2 0.95% 283,790 15.85 15.95 15.50
193 LSS 5.9 5.2 5.5 5.4 -0.2 -3.25% 18,400 5.40 5.40 5.35
194 MBB 22.8 19.9 21.3 21.1 -0.2 -0.94% 1,327,160 107,811 57,811 57,811 21.25 21.30 21.05
195 MCG 2.3 2 2.1 2.1 0 0% 0 2.14 2.14 2.14
196 MCP 24 20.9 22.5 23.5 1.1 4.68% 4,630 1,500 22.35 23.85 22.35
197 MDG 11.6 10.1 10.8 10.8 0 0% 2,930 11.55 11.55 10.80
198 MHC 5.0 4.3 4.7 4.8 0.1 2.58% 19,670 4.80 4.80 4.34
199 MSH 61.9 53.9 57.9 58 0.1 0.17% 120,410 27,000 45,000 57.60 58.50 57.30
200 MSN 89.9 78.3 84.1 84 -0.1 -0.12% 246,500 875,390 127,400 52,850 84 84.70 84
201 MWG 97.7 85.1 91.4 91.8 0.4 0.44% 489,060 11,100 91.40 91.80 90.60
202 NAF 19 16.6 17.8 17.7 -0.1 -0.56% 188,290 17.80 17.80 17.40
203 NAV 9.4 8.2 8.8 8.9 0.1 1.14% 8,410 6,000 8.80 8.90 8.70
204 NBB 22.1 19.3 20.7 22 1.4 6.54% 54,320 21.20 22 20.15
205 NCT 73.8 64.2 69 69 0 0% 20,930 2,000 11,640 69 69.20 68.70
206 NKG 6.7 5.8 6.2 6.4 0.2 2.72% 110,880 1,040 300 6.24 6.42 6.24
207 NLG 31.7 27.6 29.6 29.5 -0.1 -0.34% 1,357,280 23,940 29.50 29.75 29.30
208 NNC 56.7 49.3 53 52.4 -0.6 -1.13% 9,540 310 1,280 53 53.40 52.40
209 NSC 95.2 82.8 89 88.8 -0.2 -0.22% 260 220 85.10 88.80 85.10
210 NT2 29.0 25.3 27.1 27 -0.1 -0.37% 70,120 21,940 9,680 27.10 27.25 26.95
211 NTL 25.1 21.9 23.5 23.5 -0.1 -0.21% 288,340 23.50 23.90 23.25
212 NVL 61.9 53.9 57.9 58.5 0.6 1.04% 425,910 701,000 59,050 21,050 57.90 59.20 57.10
213 NVT 9.0 7.8 8.4 8.4 0 0% 47,080 45,000 8.39 8.49 8.39
214 OGC 4.3 3.8 4.0 4 -0.0 -0.99% 920,530 540 4.04 4.04 3.94
215 OPC 50.2 43.8 47 46 -1 -2.13% 500 46 46 46
216 PAC 39.4 34.3 36.8 36.7 -0.1 -0.27% 700 36.50 36.80 36.50
217 PAN 31 27 29 29 0 0% 18,820 400 29.30 29.30 29
218 PC1 20.5 17.9 19.2 19.1 -0.2 -0.78% 45,040 122,120 38,770 69,850 19.20 19.20 18.90
219 PDN 109.6 95.4 102.5 102 -0.5 -0.49% 750 102.50 102.50 95.40
220 PDR 27.7 24.1 25.9 25.8 -0.1 -0.39% 722,340 920,000 1,700 2,420 25.85 26 25.60
221 PET 8.3 7.2 7.8 7.7 -0.1 -0.77% 41,920 1,500 7.69 7.79 7.69
222 PGC 14.9 13.0 13.9 14 0.1 0.72% 3,840 3,600 14.10 14.10 13.90
223 PGD 40.4 35.2 37.8 37.8 0 0% 0 37.80 37.80 37.80
224 PGI 18 15.7 16.9 17 0.2 0.89% 5,000 5,000 17 17 17
225 PHC 14.4 12.6 13.5 13.5 0 0% 207,490 13.45 13.55 13.25
226 PHR 60.9 53.1 57 57.4 0.4 0.70% 140,140 12,100 14,360 57 57.80 56.70
227 PIT 5.4 4.7 5.0 5.0 0 0% 0 5.03 5.03 5.03
228 PJT 13.8 12 12.9 12.5 -0.4 -3.10% 1,380 580 12.50 12.50 12
229 PLP 12.0 10.5 11.2 11.3 0.1 0.89% 6,770 1,650,000 11.20 11.30 11.10
230 PLX 66.8 58.2 62.5 61.9 -0.6 -0.96% 589,610 75,000 81,750 277,610 62.40 62.40 61.70
231 PME 52.3 45.5 48.9 48.9 0 0% 4,010 48.90 49 48.90
232 PMG 21.0 18.3 19.6 19.6 -0.1 -0.26% 10,030 30 19.60 19.60 19.55
233 PNC 13.9 12.1 13 13 0 0% 3,020 13.10 13.10 13
234 PNJ 78.7 68.5 73.6 72.7 -0.9 -1.22% 357,000 73.70 73.80 72.60
235 POM 6.5 5.7 6.1 5.8 -0.3 -4.92% 29,740 6.10 6.10 5.70
236 POW 15.9 13.9 14.9 14.9 0 0% 2,049,410 380,000 492,340 1,550,300 14.85 15.20 14.75
237 PPC 31.8 27.7 29.7 29.4 -0.4 -1.18% 388,340 62,050 2,000 29.80 29.90 29.35
238 PTB 72.2 62.8 67.5 66.5 -1 -1.48% 178,500 1,000 1,800 67.40 67.40 66.40
239 PTC 7.7 6.7 7.2 7.2 0 0% 0 7.17 7.17 7.17
240 PTL 4.0 3.5 3.7 3.6 -0.2 -4.83% 200 3.55 3.55 3.55
241 PVD 20.3 17.7 19.0 18.9 -0.1 -0.53% 2,581,840 670,010 2,670 18.80 19.05 18.80
242 PVT 17.4 15.2 16.3 16.2 -0.1 -0.31% 48,690 200,000 205,000 206,300 16.35 16.35 16.05
243 PXI 2.5 2.1 2.3 2.3 0 0% 350 2.29 2.30 2.29
244 PXS 5.2 4.5 4.9 4.9 -0.0 -0.21% 27,530 100 4.86 4.90 4.85
245 PXT 1.5 1.3 1.4 1.4 0 0% 4,350 1.39 1.39 1.32
246 QBS 3.2 2.8 3.0 2.8 -0.2 -6.73% 449,660 2.92 2.97 2.77
247 QCG 5.1 4.5 4.8 4.8 -0.0 -0.63% 134,970 4.76 4.90 4.75
248 RAL 83.9 73.1 78.5 78.3 -0.2 -0.25% 9,750 79 79 78
249 RDP 10.1 8.8 9.5 9.5 0 0% 0 9.45 9.45 9.45
250 REE 34.4 29.9 32.2 31.8 -0.4 -1.24% 717,820 26,495 570 32.15 32.20 31.60
251 RIC 7.5 6.5 7 7 0 0% 30 6.51 7 6.51
252 ROS 32.1 27.9 30 30 0 0% 10,030,980 54,800 24,740 29.60 30.05 29.55
253 S4A 30.0 26.1 28 27.8 -0.2 -0.71% 1,110 28 28 27.80
254 SAB 300.6 261.4 281 281.8 0.8 0.28% 39,550 80,000 34,370 28,240 281 281.80 278
255 SAM 8.8 7.7 8.3 8.3 0.0 0.24% 94,700 1,304,738 8.25 8.30 8.24
256 SAV 10.9 9.5 10.2 9.8 -0.4 -3.92% 16,050 9.81 10.05 9.80
257 SBA 14.8 12.9 13.9 14 0.2 1.08% 19,580 13.80 14 13.80
258 SBT 18.4 16.0 17.2 17.2 0 0% 1,188,850 1,942,657 67,570 3,610 17.15 17.15 16.95
259 SBV 12.7 11.1 11.9 11.9 0 0% 0 11.90 11.90 11.90
260 SC5 30.0 26.1 28 30.0 2.0 6.96% 2,100 28.50 29.95 28.50
261 SCD 35.3 30.7 33 33.2 0.2 0.45% 13,150 5,570 32 33.15 32
262 SCR 7.8 6.8 7.3 7.3 -0.0 -0.14% 1,329,190 13,050 7.30 7.30 7.21
263 SCS 171.2 148.8 160 160.2 0.2 0.12% 21,150 45,880 18,910 160 160.20 159.60
264 SFC 24.1 21.0 22.5 22.6 0.1 0.44% 210 22.55 22.60 22.55
265 SFG 15.2 13.3 14.2 13.8 -0.5 -3.17% 225,280 14 14.20 13.50
266 SFI 29.4 25.6 27.5 27.5 0 0% 3,970 20 25.70 27.50 25.70
267 SGN 96.8 84.2 90.5 91 0.5 0.55% 14,200 2,110 3,270 90 91 89
268 SGR 19.5 17.0 18.2 18.2 0 0% 0 18.20 18.20 18.20
269 SGT 7.5 6.5 7.0 6.9 -0.1 -1.57% 7,100 6.92 7.01 6.90
270 SHA 6.2 5.4 5.8 5.8 0 0% 0 5.75 5.75 5.75
271 SHI 8.9 7.8 8.4 8.4 0 0% 764,800 1,918,000 8.35 8.35 8.20
272 SHP 26.2 22.8 24.5 24.5 0 0% 0 24.50 24.50 24.50
273 SII 18.2 15.9 17 17 0 0% 0 17 17 17
274 SJD 22 19.2 20.6 20.7 0.1 0.49% 11,410 9,560 21 21 20.50
275 SJF 3.1 2.7 2.9 3.0 0.1 3.15% 551,980 2.80 2.95 2.80
276 SJS 21.2 18.5 19.9 20.3 0.5 2.27% 347,270 1,000 19.95 20.80 19.85
277 SKG 15.5 13.5 14.5 14.6 0.1 0.69% 299,210 45,660 14.45 14.85 14.45
278 SMA 18.5 16.1 17.3 17.3 0 0% 0 17.25 17.25 17.25
279 SMB 35.4 30.8 33.1 33 -0.1 -0.30% 16,730 2,150 33.40 33.40 33
280 SMC 16.6 14.5 15.5 15.5 0 0% 0 15.50 15.50 15.50
281 SPM 14.1 12.3 13.2 13.0 -0.3 -1.89% 230 200 12.80 12.95 12.30
282 SRC 24.8 21.6 23.2 22.7 -0.6 -2.37% 27,630 23.20 23.20 22.65
283 SRF 13.7 12 12.9 12.9 0 0% 0 12.85 12.85 12.85
284 SSC 82.3 71.7 77 82 5 6.49% 10 82 82 82
285 SSI 26.6 23.2 24.9 24.9 -0.1 -0.20% 714,250 50,000 388,440 270,760 24.75 25 24.75
286 ST8 20.3 17.7 19 18.8 -0.2 -1.05% 3,000 19 19 18
287 STB 12.5 10.9 11.7 11.7 -0.1 -0.43% 2,499,830 98,000 8,810 11.70 11.80 11.60
288 STG 14.2 12.4 13.3 13.5 0.2 1.50% 200 13.25 13.50 13.25
289 STK 25.1 21.9 23.5 23.5 0 0% 83,090 520 1,000 23.40 23.90 23.40
290 SVC 46 40 43 43 0 0% 3,250 43 43 42.60
291 SVI 53.5 46.5 50 50 0 0% 8,000 450,000 50 50 50
292 SVT 7.2 6.2 6.7 6.7 0 0% 0 6.70 6.70 6.70
293 SZC 21.0 18.3 19.6 19 -0.6 -3.06% 245,610 19.70 19.85 19
294 SZL 48.2 41.9 45 44.6 -0.4 -0.89% 19,910 40 44.55 45 44
295 TAC 28.5 24.8 26.7 26.8 0.1 0.38% 970 26.65 26.75 26.60
296 TBC 26.2 22.8 24.5 24.5 0 0% 0 24.50 24.50 24.50
297 TCB 22.4 19.5 20.9 20.8 -0.2 -0.72% 1,564,890 7,551,510 20.65 20.90 20.65
298 TCD 15.9 13.9 14.9 15 0.2 1.01% 130 15 15.10 14
299 TCH 22.5 19.6 21 20.9 -0.1 -0.48% 1,089,890 43,380 17,350 20.95 21.05 20.70
300 TCL 27.5 24.0 25.7 25.6 -0.1 -0.39% 3,530 25.80 25.80 25.60
301 TCM 28.9 25.2 27 27.2 0.2 0.56% 1,031,430 5,800 27.05 27.50 26.90
302 TCO 8.7 7.6 8.1 7.6 -0.6 -6.91% 20 8.67 8.67 7.55
303 TCR 1.8 1.6 1.7 1.7 0 0% 0 1.70 1.70 1.70
304 TCT 60.7 52.9 56.8 55 -1.8 -3.17% 380 10 55 55 55
305 TDC 9.1 7.9 8.5 8.5 -0.0 -0.47% 7,940 2,200 8.45 8.46 8.42
306 TDG 2.6 2.2 2.4 2.4 -0.0 -1.26% 114,570 2.39 2.39 2.36
307 TDH 13.4 11.7 12.6 12.4 -0.2 -1.20% 775,500 28,000 12.55 12.65 12.30
308 TDM 34.8 30.3 32.5 32.0 -0.6 -1.69% 184,790 32.50 33 31.80
309 TDW 23.5 20.5 22.0 23.5 1.5 6.83% 10 23.45 23.45 23.45
310 TEG 7.4 6.4 6.9 6.9 0 0% 0 6.88 6.88 6.88
311 TGG 3.2 2.8 3 3.0 -0.0 -0.33% 37,370 2.84 3 2.84
312 THG 46.5 40.5 43.5 42.1 -1.4 -3.11% 34,340 43.50 43.70 42
313 THI 36.4 31.7 34 34 0 0% 0 34 34 34
314 TIP 30.2 26.3 28.2 27.6 -0.6 -2.13% 80,790 31,040 28 28.35 27.50
315 TIX 32.1 27.9 30 30 0 0% 0 30 30 30
316 TLD 5.8 5.0 5.4 5.4 -0.0 -0.37% 102,360 5.38 5.48 5.32
317 TLG 62 54 58 58 0 0% 400 20 56 58 56
318 TLH 5.3 4.7 5.0 5 0.0 0.20% 63,140 10 4.99 5 4.97
319 TMP 39.8 34.6 37.2 38.5 1.3 3.49% 6,450 37.20 38.50 36.50
320 TMS 30.8 26.8 28.8 28.7 -0.1 -0.17% 90 28.70 28.70 28.70
321 TMT 8.5 7.4 7.9 7.8 -0.1 -1.27% 3,730 7.90 7.90 7.80
322 TN1 58.8 51.2 55 55 0 0% 2,030 55 55 54.90
323 TNA 13.4 11.7 12.5 12 -0.5 -4% 305,730 560,000 12.50 12.50 12
324 TNC 14.8 12.9 13.8 13.9 0.1 0.72% 20 13.90 13.90 13.90
325 TNI 11.3 9.9 10.6 10.4 -0.2 -1.89% 258,890 10.60 10.60 10
326 TNT 2.2 1.9 2.0 2 -0.0 -0.50% 3,900 2 2.01 1.90
327 TPB 24.6 21.4 23.0 22.9 -0.1 -0.22% 760,970 22.95 23 22.40
328 TPC 12.1 10.6 11.4 11.4 0 0% 0 11.35 11.35 11.35
329 TRA 72.3 62.9 67.6 67.5 -0.1 -0.15% 340 67.60 67.60 67.50
330 TRC 33.2 28.9 31 30.2 -0.8 -2.58% 17,950 65,000 31.30 31.30 29.90
331 TS4 7.1 6.2 6.6 6.5 -0.1 -2.11% 9,890 6.44 6.59 6.42
332 TSC 1.7 1.5 1.6 1.6 -0.0 -0.62% 111,060 1.59 1.62 1.59
333 TTB 24.1 21.0 22.5 22.4 -0.2 -0.67% 154,190 100,000 22.55 22.55 22.35
334 TTE 17.7 15.4 16.5 16.7 0.2 1.21% 20 16.70 16.70 16.70
335 TTF 3.4 3.0 3.2 3.2 -0.1 -1.56% 2,734,620 3.15 3.37 3.14
336 TV2 138 120 129 130.5 1.5 1.16% 15,630 2,120 129 131 129
337 TVB 18.7 16.3 17.5 17.3 -0.2 -1.14% 69,430 17.50 17.50 17.25
338 TVS 12.9 11.3 12.1 12.2 0.1 0.41% 5,310 12.10 12.50 12.10
339 TVT 25.7 22.4 24 23 -1 -4.17% 41,500 110 400 23 23.70 22.85
340 TYA 12 10.5 11.3 11.3 0 0% 8,900 11.25 11.25 11.20
341 UDC 5.1 4.4 4.7 4.9 0.2 3.38% 2,090 4.80 4.89 4.80
342 UIC 36.4 31.7 34 34.4 0.4 1.18% 10 10 34.40 34.40 34.40
343 VAF 10.3 9.0 9.6 10.3 0.6 6.55% 20 10.25 10.25 10.25
344 VCB 78.1 67.9 73 72.4 -0.6 -0.82% 390,840 420,480 438,470 507,760 72.80 72.80 72
345 VCF 191.5 166.5 179 179.6 0.6 0.34% 90 182 182 175
346 VCI 34.8 30.3 32.5 32 -0.5 -1.54% 23,530 5,140 2,530 32.30 32.50 31.70
347 VDP 35.7 31.1 33.4 33.7 0.3 0.75% 40 30 31.50 33.65 31.50
348 VDS 7.9 6.9 7.4 7.5 0.1 1.35% 3,090 467,980 7.30 7.50 7.30
349 VFG 42.3 36.8 39.5 39.9 0.4 1.01% 4,090 2,000 39.95 39.95 39.90
350 VGC 22.4 19.5 20.9 20.9 0 0% 677,380 62,400 147,370 50,000 20.80 20.90 20.65
351 VHC 93.8 81.6 87.7 86 -1.7 -1.94% 81,400 2,600 9,350 87.70 88 85.90
352 VHM 85 74 79.5 79.5 0 0% 866,490 674,000 339,910 300,670 79.80 80.10 79.50
353 VIC 124.5 108.3 116.4 116.4 0 0% 510,700 85,000 131,990 70,280 116.50 117.20 116.30
354 VID 5.9 5.1 5.5 5.1 -0.4 -6.91% 1,150 5.12 5.12 5.12
355 VIP 6.0 5.2 5.6 5.7 0.0 0.36% 3,120 10 5.65 5.65 5.60
356 VIS 27.0 23.5 25.2 25.2 0 0% 0 25.20 25.20 25.20
357 VJC 132.1 114.9 123.5 123.9 0.4 0.32% 655,640 12,650 27,080 123.10 124.50 123
358 VMD 21.0 18.3 19.6 19.6 0 0% 0 19.60 19.60 19.60
359 VND 16.6 14.5 15.6 15.5 -0.1 -0.32% 81,230 80,000 30,520 6,200 15.55 15.55 15.40
360 VNE 4.5 4.0 4.3 4.2 -0.0 -0.94% 92,310 1,000 5,000 4.30 4.30 4.21
361 VNG 23.1 20.1 21.6 21.6 0 0% 240,670 377,010 21.55 21.60 21.40
362 VNL 19.2 16.7 17.9 16.7 -1.3 -6.98% 20 10 16.65 16.65 16.65
363 VNM 131.7 114.5 123.1 123.4 0.3 0.24% 704,890 511,810 667,340 818,050 123.10 124.20 123.10
364 VNS 15.0 13.1 14 13.6 -0.4 -2.86% 1,290 13.60 13.60 13.60
365 VOS 1.6 1.4 1.5 1.5 -0.0 -2.63% 628,960 1,000 1.52 1.54 1.42
366 VPB 20.7 18.0 19.3 19.4 0.1 0.52% 2,603,250 130,000 19.25 19.45 19.20
367 VPD 17.7 15.4 16.5 16.6 0.1 0.61% 50,380 16.50 16.70 16.50
368 VPG 24.3 21.2 22.7 22.7 0 0% 111,710 22.60 23 22.50
369 VPH 5.9 5.1 6.8 5.5 -1.3 -18.81% 49,160 5.51 5.60 5.40
370 VPI 44.8 39 41.9 41.7 -0.2 -0.48% 105,710 41.90 42.05 41.60
371 VPK 3.7 3.3 3.5 3.5 0 0% 0 3.49 3.49 3.49
372 VPS 11.4 9.9 10.7 10.4 -0.3 -2.82% 380 10 10.35 9.91
373 VRC 17.3 15.1 16.2 16.1 -0.1 -0.62% 64,770 16.10 16.10 16
374 VRE 36.9 32.1 34.5 34.3 -0.2 -0.58% 863,690 1,113,380 1,407,060 1,446,730 34.50 34.70 34.25
375 VSC 33.7 29.3 31.5 31.3 -0.2 -0.63% 52,270 2,790 31.70 31.70 31.25
376 VSH 19.9 17.3 18.6 18.5 -0.1 -0.54% 20,710 7,000 18.60 18.90 18.50
377 VSI 30.3 26.4 28.4 28 -0.4 -1.23% 620 29.60 29.60 28
378 VTB 15.6 13.6 14.6 13.8 -0.8 -5.48% 510 60 14 14 13.80
379 VTO 8.1 7.0 7.5 7.7 0.2 2.12% 16,290 7.56 7.70 7.56
380 YBM 11.1 9.7 10.4 10.4 0 0% 110,870 250 10.40 10.50 10.35
381 YEG 89.8 78.2 84 82 -2 -2.38% 246,880 4,810 169,000 84 85 80


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