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 18.6 16.2 17.4 17.6 0.2 1.15% 1,901,540 17.45 17.75 17.45
2 AAM 14.1 12.3 13.2 12.3 -0.9 -6.82% 2,940 12.50 12.50 12.30
3 ABT 39.6 34.5 37 39.5 2.5 6.76% 180 150 37 39.55 37
4 ACC 21.4 18.6 20 20 0 0% 10 20 20 20
5 ACL 42.8 37.2 40 40.5 0.5 1.25% 176,510 930 40.50 41.20 40
6 ADS 14.8 12.9 13.9 13.9 0 0% 14,300 13.90 13.90 13.70
7 AGF 4.7 4.1 4.4 4.1 -0.3 -6.82% 3,940 10 4.40 4.40 4.10
8 AGM 11.2 9.8 10.5 10.1 -0.4 -3.81% 260 10.50 10.50 10.10
9 AGR 3.9 3.4 3.7 3.7 -0.0 -0.82% 43,370 100 3.70 3.73 3.61
10 AMD 1.9 1.7 1.8 1.8 0 0% 520,930 1.80 1.82 1.80
11 ANV 34 29.6 31.8 32.6 0.8 2.52% 718,830 320 13,200 31.80 32.60 31.80
12 APC 30.0 26.1 28 27.9 -0.1 -0.36% 11,050 410 27.90 28.70 27.90
13 APG 8.6 7.4 8 7.9 -0.1 -1.25% 536,200 7.75 8 7.68
14 ASM 8.0 7.0 7.5 7.5 0 0% 1,569,530 7.50 7.53 7.45
15 ASP 6.8 6.0 6.4 6.2 -0.2 -3.75% 49,870 6.40 6.40 6.15
16 AST 66.8 58.2 62.5 61.5 -1 -1.60% 95,230 22,120 43,000 62.50 62.70 61.20
17 ATG 1.4 1.3 1.3 1.3 -0.0 -0.75% 59,200 1.31 1.36 1.31
18 BBC 69.7 60.7 65.2 65.2 0 0% 0 65.20 65.20 65.20
19 BCE 7.5 6.5 7.0 7.1 0.1 1.58% 22,430 6.97 7.08 6.97
20 BCG 6.4 5.6 6.0 6.0 0.1 1.01% 472,290 45,490 5.96 6.03 5.96
21 BFC 22.4 19.5 21.0 20.9 -0.1 -0.24% 38,210 21 21.15 20.80
22 BHN 112.3 97.7 105 103.6 -1.4 -1.33% 1,840 10 105 105 99
23 BIC 23.8 20.7 22.3 22 -0.3 -1.12% 870 210 22.40 22.40 22
24 BID 34.8 30.3 32.5 32.6 0.1 0.31% 526,030 12,010 3,440 32.50 32.70 32.40
25 BMC 14.9 13.0 13.9 13.9 0 0% 4,920 4,200 13.85 13.90 13.80
26 BMI 30.0 26.1 28 27.7 -0.3 -1.07% 42,090 8,000 28 28 27.40
27 BMP 48.6 42.3 45.4 46.3 0.9 1.87% 221,220 62,130 86,510 46 46.60 45.50
28 BRC 9.5 8.3 8.9 9 0.1 1.12% 1,000 700 9 9 9
29 BSI 9.6 8.4 9.8 9.2 -0.6 -5.93% 11,380 10 9.60 9.60 9
30 BTP 13.4 11.7 12.5 12.6 0.1 0.40% 7,140 12.50 12.55 12.45
31 BTT 38.6 33.6 36.1 36.3 0.2 0.42% 3,110 38.50 38.50 36.25
32 BVH 82.6 71.8 77.2 76.3 -0.9 -1.17% 195,810 111,390 11,100 77.20 77.50 76.30
33 BWE 26.5 23.1 24.8 25.4 0.6 2.42% 352,670 105,000 60,000 24.80 25.70 24.45
34 C32 30.5 26.6 28.5 28.4 -0.1 -0.35% 12,580 10 30 28.10 28.90 28.10
35 C47 13.9 12.1 13 12.9 -0.1 -0.77% 16,000 13.35 13.35 12.50
36 CAV 58.7 51.1 54.9 54 -0.9 -1.64% 20 54 54 54
37 CCI 14.8 12.9 13.8 12.9 -1.0 -6.88% 50 12.85 12.85 12.85
38 CCL 4.4 3.9 4.1 4.1 -0.1 -1.45% 205,820 4.10 4.10 4
39 CDC 16.5 14.4 15.4 15.9 0.5 3.25% 400 15.90 15.90 15.90
40 CEE 15.4 13.4 14.4 14.0 -0.5 -3.13% 32,280 14 14 13.45
41 CHP 25.1 21.9 23.5 23.8 0.3 1.28% 2,400 23.50 23.90 22.50
42 CIG 3.9 3.4 3.7 3.6 -0.1 -1.36% 500 3.75 3.75 3.62
43 CII 24.9 21.7 23.3 23.4 0.1 0.21% 657,160 100,000 502,990 162,490 23.30 23.45 23.05
44 CLC 36.2 31.5 33.9 33.9 0.1 0.15% 5,540 33.95 33.95 33.80
45 CLG 2.3 2.0 2.1 2.1 -0.1 -2.35% 1,820 2.13 2.20 2.08
46 CLL 28.4 24.7 26.8 27 0.3 0.93% 180 27 27 27
47 CLW 18.8 16.4 17.6 16.4 -1.2 -6.55% 2,110 1,500 2,100 17.55 17.55 16.40
48 CMG 36.4 31.7 34 36.2 2.2 6.47% 257,900 30,320 17,110 36 36.35 35.50
49 CMV 14.9 13.0 13.9 14.9 1.0 6.83% 20 13.95 14.85 13.95
50 CMX 25.8 22.5 24.1 24.1 0 0% 24,930 24.80 24.80 23.70
51 CNG 25.9 22.6 24.2 23.8 -0.4 -1.65% 22,250 5,000 24.10 24.10 23.75
52 COM 60.6 52.8 56.7 55.9 -0.8 -1.41% 510 53 55.90 53
53 CRC 17.1 14.9 16 15.7 -0.3 -1.88% 127,720 16.05 16.20 14.90
54 CRE 27.4 23.9 25.6 25.7 0.1 0.20% 196,810 25.60 25.70 25.50
55 CSM 16.5 14.4 15.4 15.4 0 0% 60,110 100 15.40 15.70 15.30
56 CSV 31.9 27.8 29.8 29.8 0 0% 44,500 29.80 30 29.40
57 CTD 123.2 107.2 115.2 114 -1.2 -1.04% 92,060 190 1,870 115.20 115.20 114
58 CTF 24.6 21.4 23 23.5 0.5 2.17% 18,820 770 22.45 23.50 22.45
59 CTG 22.7 19.8 21.2 21.2 0 0% 1,710,820 15,390 5,940 21.15 21.25 21
60 CTI 24.6 21.4 23 23.4 0.4 1.74% 365,390 25,000 22.90 23.40 22.80
61 CTS 10.2 8.8 9.5 9.5 0 0% 20,920 5,000 9.50 9.50 9.40
62 CVT 21.3 18.6 20.0 19.8 -0.2 -0.75% 71,470 19.95 20 19.20
63 D2D 146 127 136.5 141 4.5 3.30% 103,080 300 136.50 142 136.50
64 DAG 7.1 6.2 6.7 6.7 0.0 0.15% 108,140 6.65 6.75 6.65
65 DAH 8.9 7.7 8.3 8.6 0.3 3.49% 874,430 11,300 8.33 8.83 8.25
66 DAT 18.1 15.8 16.9 16.9 0 0% 0 16.90 16.90 16.90
67 DBD 45.6 39.7 42.6 42.6 0 0% 43,950 42.50 42.70 42
68 DCL 18.3 16.0 17.1 17.3 0.2 1.17% 24,950 17.30 17.80 17.20
69 DCM 9.2 8.0 8.6 8.5 -0.1 -0.82% 227,080 8.62 8.62 8.49
70 DGW 24.6 21.4 23 23 0 0% 295,650 23 23.10 22.75
71 DHA 39.1 34.0 36.5 36.2 -0.3 -0.82% 4,380 10 35.50 36.50 35.50
72 DHC 44.4 38.6 41.5 41.0 -0.6 -1.33% 237,370 128,100 41.30 41.30 39.55
73 DHG 124.2 108 116.1 116.1 0 0% 1,050 50 90 117 117 116.10
74 DHM 4.6 4.0 4.3 4.3 0.0 0.23% 4,030 4.32 4.34 4.08
75 DIC 3.2 2.8 3 3 0 0% 44,560 3 3 2.96
76 DIG 15 13.1 14.1 14 -0.1 -0.36% 810,460 254,170 14.10 14.15 13.85
77 DLG 1.5 1.3 1.4 1.4 -0.0 -2.80% 744,350 1.42 1.45 1.39
78 DMC 77.3 67.3 72.3 72.3 0 0% 1,500 1,500 72.30 72.30 72.30
79 DPG 42.9 37.3 40.1 40.7 0.6 1.50% 112,630 49,500 40.10 41.30 40.10
80 DPM 19.8 17.3 18.6 18.6 0.1 0.27% 180,500 3,530 3,000 18.55 18.65 18.40
81 DPR 43.2 37.6 40.4 41.3 0.9 2.23% 117,820 40.40 41.50 40.40
82 DQC 20.7 18.0 19.3 19.3 0 0% 17,740 270 19.05 19.70 19
83 DRC 24.8 21.6 23.2 22.4 -0.8 -3.45% 604,520 2,000 890 23.20 23.45 22.30
84 DRH 7.4 6.5 7.0 6.8 -0.2 -2.88% 45,740 6.99 6.99 6.75
85 DRL 56.1 48.9 52.5 52.5 0 0% 5,050 52.10 52.60 52
86 DSN 63.5 55.3 59.4 59 -0.4 -0.67% 3,360 1,000 58.80 59 58.70
87 DTA 6.3 5.5 5.9 6.0 0.1 1.70% 610 6 6 5.99
88 DTL 43.7 38.0 40.8 38.0 -2.9 -6.99% 10 37.95 37.95 37.95
89 DTT 13.3 11.6 12.4 12.4 0 0% 0 0 0 0
90 DVP 40.4 35.2 37.8 38 0.2 0.53% 9,220 20 3,000 38.15 38.20 37.50
91 DXG 20.6 18.0 19.3 19.1 -0.2 -0.78% 534,500 31,060 570 19.10 19.25 19
92 DXV 3.3 2.8 3.0 3.0 0 0% 0 0 0 0
93 E1VFVN30 15.8 13.8 14.8 14.8 -0.0 -0.27% 306,240 2,570 100,890 14.82 14.82 14.67
94 EIB 19 16.6 17.8 18.4 0.6 3.37% 56,260 6,760,000 17.80 18.50 17.80
95 ELC 7.1 6.1 6.6 6.6 0 0% 6,700 6.60 6.60 6.59
96 EMC 11.7 10.2 11.0 11.7 0.8 6.85% 1,280 11.50 11.70 11.50
97 EVE 16.7 14.6 15.6 15.4 -0.2 -1.28% 83,000 15.40 15.50 15.10
98 EVG 3.0 2.6 2.8 2.8 -0.0 -0.36% 162,440 2.77 2.79 2.74
99 FCM 7.8 6.8 7.3 7.2 -0.1 -1.65% 15,800 7.20 7.34 7.16
100 FCN 15.7 13.7 14.7 14.6 -0.1 -0.68% 139,620 90 14.65 14.70 14.50
101 FDC 14.8 12.9 13.8 13.2 -0.6 -4.35% 6,380 2,600 13.50 13.50 13.20
102 FIR 45.2 39.3 42.2 42.1 -0.2 -0.36% 32,590 42 42.15 41.95
103 FIT 3.3 2.9 3.1 3.3 0.2 6.77% 418,460 28,000 3.10 3.31 3.10
104 FLC 4.9 4.2 4.6 4.6 0.0 0.22% 2,833,270 28,000 20 4.55 4.59 4.54
105 FMC 31.0 27.0 29.0 28.4 -0.6 -1.90% 37,560 2,870 29.20 29.20 28.20
106 FPT 48.8 42.5 45.6 45.3 -0.4 -0.77% 1,261,950 170,045 169,225 45.30 45.45 44.65
107 FRT 54.5 47.5 51 51.8 0.8 1.57% 89,890 25,140 42,870 52.10 52.50 50.80
108 FTM 25.2 22.0 23.6 25.2 1.6 6.79% 1,431,710 2,300 23.55 25.15 23.35
109 FTS 15.4 13.4 14.4 14.5 0.1 0.70% 2,190 14.50 14.50 14.40
110 FUCTVGF1 15.7 13.7 14.7 14.7 0 0% 0 0 0 0
111 FUCTVGF2 12.0 10.5 11.2 11.2 0 0% 0 0 0 0
112 FUCVREIT 9.8 8.6 9.2 9.2 0 0% 100 100 10 9.20 9.20 9.20
113 FUESSV50 13.9 12.1 13 13.0 -0.1 -0.38% 45,550 300 290 13 13 12.95
114 GAS 113.9 99.1 106.5 107.7 1.2 1.13% 196,160 54,720 850 107 108.10 106.50
115 GDT 41.2 35.9 38.5 38.9 0.4 1.04% 4,050 30 39 39 38.60
116 GEX 24.1 21.0 22.5 22.3 -0.2 -0.89% 501,730 94,400 22.40 22.40 22.20
117 GIL 35.0 30.5 32.7 32.7 -0.1 -0.15% 10,060 32.70 33.05 32.60
118 GMC 45.4 39.5 42.4 43.1 0.7 1.65% 16,390 41.20 43.40 41.20
119 GMD 29.2 25.4 27.3 27 -0.3 -0.92% 185,550 250,000 250,000 27.30 27.30 26.90
120 GSP 15.8 13.8 14.8 14.8 -0.1 -0.34% 550 350 30 14.75 14.75 14.75
121 GTA 14.2 12.4 13.3 13.1 -0.2 -1.50% 2,510 40 13.20 13.40 13
122 GTN 19.5 17.0 18.2 18.5 0.3 1.65% 318,310 17.65 18.65 17.65
123 HAG 5.5 4.8 5.2 5.2 0 0% 1,533,140 3,500 5.16 5.18 5.13
124 HAH 14.7 12.8 13.8 13.6 -0.2 -1.09% 87,120 3,000 13.80 13.80 13.60
125 HAI 1.7 1.5 1.6 1.6 0.0 1.24% 446,580 7,000 1.61 1.65 1.61
126 HAP 4.7 4.1 4.4 4.4 -0.1 -1.58% 90,670 4.40 4.40 4.24
127 HAR 4.0 3.5 3.7 4.0 0.3 6.74% 929,900 232,000 20,000 3.71 3.96 3.70
128 HAS 9.6 8.3 9.0 9 0.1 0.56% 80 9 9.04 9
129 HAX 15.0 13.1 14 13.9 -0.1 -0.71% 76,290 10 14.05 14.10 13.80
130 HBC 18.0 15.7 16.8 16.9 0.1 0.30% 835,770 4,280 16.80 16.95 16.70
131 HCD 4.5 4.0 4.3 4.2 -0.1 -1.65% 144,990 4.21 4.30 4.18
132 HCM 26.8 23.3 25 24.6 -0.5 -1.80% 513,630 103,180 25 25.20 24.25
133 HDB 28.4 24.7 26.5 27.0 0.5 1.70% 961,600 15,000 26.50 27 26.45
134 HDC 17.7 15.4 16.5 16.6 0.1 0.61% 160,590 16.30 16.80 16.30
135 HDG 42.4 36.9 39.7 40.6 1.0 2.40% 574,190 20,100 40.20 40.70 39.85
136 HHS 3.9 3.4 3.6 3.6 0 0% 256,500 3.63 3.66 3.60
137 HID 2.7 2.3 2.5 2.5 -0.0 -1.61% 32,030 2.39 2.46 2.36
138 HII 13.6 11.9 12.7 12.7 0 0% 109,940 12.70 12.80 12.65
139 HLG 8.8 7.7 8.2 8.2 0 0% 2,370 8.24 8.24 8.24
140 HMC 14.8 12.9 13.8 13.9 0.1 0.36% 16,600 13.80 14.40 13.80
141 HNG 16.8 14.7 15.7 15.4 -0.3 -1.91% 411,940 15.70 15.70 15.40
142 HOT 34.9 30.4 32.6 32.6 0 0% 0 0 0 0
143 HPG 34.4 29.9 32.2 32.2 0.1 0.16% 1,699,260 135,110 483,070 32.10 32.35 32.10
144 HPX 28.1 24.5 26.3 26.4 0.1 0.19% 316,010 26.30 26.35 26.10
145 HQC 1.5 1.3 1.4 1.4 -0.0 -0.72% 671,900 10,000 1.39 1.39 1.37
146 HRC 43 37.4 40.2 40 -0.2 -0.50% 20 40 40 40
147 HSG 8.7 7.6 8.2 8.3 0.1 1.72% 6,755,500 530,010 22,870 8.15 8.50 8.10
148 HSL 10.7 9.3 10.0 9.9 -0.1 -0.70% 278,940 9.92 10 9.70
149 HT1 18 15.7 16.9 16.5 -0.4 -2.37% 138,350 2,030 9,000 16.60 16.90 16.45
150 HTI 12.5 10.9 11.7 11 -0.7 -5.58% 9,930 1,210 8,010 11.30 11.30 11
151 HTL 19.3 16.8 18 18.7 0.7 3.89% 40 18.70 18.70 18.70
152 HTN 24.7 21.5 23.1 23.3 0.3 1.08% 110,190 12,000 23.10 23.70 23.05
153 HTT 1.7 1.5 1.6 1.6 0 0% 15,570 1.51 1.55 1.51
154 HTV 16.3 14.2 15.3 15 -0.3 -1.64% 580 80 15 15.15 14.70
155 HU1 9.0 7.8 8.4 8.4 0 0% 0 0 0 0
156 HU3 9.4 8.2 8.8 8.8 0 0% 0 0 0 0
157 HUB 17.5 15.3 16.4 16 -0.4 -2.14% 4,850 15.25 16 15.25
158 HVG 4.2 3.7 4.0 4.0 0 0% 176,240 3.95 4.04 3.94
159 HVH 27.9 24.3 26.1 26.1 0.1 0.19% 105,280 26 26.10 25.90
160 HVN 45.8 39.9 42.9 43.4 0.6 1.28% 785,510 169,820 1,220 42.85 43.40 42.65
161 HVX 3.2 2.8 3 3 0 0% 80 3 3 3
162 IBC 25.6 22.3 23.9 23.9 0 0% 183,870 200 23.90 23.90 23.75
163 IDI 8.7 7.6 8.2 8.1 -0.1 -0.61% 294,830 810 8.15 8.18 8.10
164 IJC 11.1 9.6 10.4 10.4 0 0% 58,820 10.35 10.40 10.25
165 ILB 22.9 20.0 21.4 20.8 -0.6 -2.80% 83,990 20.10 21.10 20
166 IMP 53.7 46.7 50.2 51.5 1.3 2.59% 17,450 16,000 270 50.50 51.50 50.50
167 ITA 3.3 2.9 3.1 3.2 0.0 0.64% 2,549,000 9,735,000 30,000 3.12 3.18 3.12
168 ITC 13.5 11.8 12.6 12.5 -0.1 -0.79% 670 12.50 12.50 12.50
169 ITD 12.1 10.6 11.3 11.4 0.1 0.88% 10 11.40 11.40 11.40
170 JVC 3.3 2.9 3.1 3.1 -0.0 -0.97% 80,360 3.10 3.13 3.01
171 KAC 15.7 13.7 14.7 14.7 0 0% 0 0 0 0
172 KBC 15.1 13.2 14.1 14.1 0 0% 1,562,970 96,500 14.15 14.20 14.05
173 KDC 20.5 17.9 19.2 19.1 -0.1 -0.52% 34,540 10 300 19.20 19.30 18.90
174 KDH 33.1 28.8 31.0 31.0 0 0% 90,380 280 30.90 31.10 30.60
175 KHP 10.5 9.1 9.8 9.4 -0.4 -3.89% 10,310 9.70 9.70 9.40
176 KMR 3.4 3.0 3.2 3.2 0.0 0.93% 59,480 386,365 402,945 387,375 3.42 3.42 3.20
177 KPF 32.1 27.9 30 30.1 0.1 0.33% 2,600 30.10 30.20 30.10
178 KSB 24.2 21.1 22.7 22.7 0 0% 171,860 5,000 22.85 22.85 22.45
179 KSH 0 0 0.8 0.8 0 0% 0 0 0 0
180 L10 21.8 19 20.4 20.4 0 0% 0 0 0 0
181 LAF 7.5 6.5 7.0 7.4 0.4 5.56% 3,000 7.40 7.40 7.40
182 LBM 29.5 25.7 27.6 28.5 0.9 3.26% 20 20 28.40 28.50 28.40
183 LCG 10.8 9.4 10.1 10.0 -0.1 -1.09% 502,020 10.15 10.20 9.99
184 LCM 0 0 0.7 0.7 0 0% 0 0 0 0
185 LDG 9.9 8.6 9.3 9.3 0.0 0.22% 854,630 9.30 9.33 9.13
186 LEC 20.1 17.5 18.8 18.7 -0.1 -0.53% 220 18 18.70 17.60
187 LGC 31.2 27.2 29.2 29.2 0 0% 130 29.15 29.15 29.15
188 LGL 10.1 8.8 9.5 9.8 0.3 3.17% 206,270 9.60 9.75 9.50
189 LHG 20.7 18.0 19.3 19.0 -0.4 -1.81% 314,400 390 19.45 19.45 18.75
190 LIX 47.1 41.0 44 44.5 0.5 1.14% 20 20 44.50 44.50 44.50
191 LM8 22.6 19.7 21.1 19.8 -1.3 -6.16% 10 19.80 19.80 19.80
192 LMH 13.8 12 12.9 13.1 0.2 1.55% 167,710 12.85 13.10 12.85
193 LSS 6.6 5.7 6.2 6.2 0.1 0.81% 43,920 5,000 6.20 6.20 6.17
194 MBB 22.8 19.9 21.4 21.3 -0.1 -0.23% 1,485,860 21.35 21.40 21.25
195 MCG 3.0 2.6 2.8 2.6 -0.2 -6.81% 3,000 2.60 2.60 2.60
196 MCP 26.8 23.3 25 25 0 0% 4,140 4,000 23.25 25 23.25
197 MDG 12.7 11.1 11.9 11.1 -0.8 -6.75% 150 11.30 11.30 11.05
198 MHC 4.7 4.1 4.4 4.3 -0.0 -0.92% 14,520 4.36 4.60 4.31
199 MSH 64 55.8 59.9 59.3 -0.6 -1% 28,850 59.90 60.40 59.30
200 MSN 93.3 81.1 87.2 88.4 1.2 1.38% 353,840 1,092,240 545,960 475,830 87.10 88.80 87.10
201 MWG 94.9 82.5 88.7 87.7 -1 -1.13% 539,410 88.50 88.80 87.30
202 NAF 18.3 16.0 17.1 17 -0.1 -0.58% 22,000 16.80 17.10 16.70
203 NAV 9.7 8.4 9.1 9.4 0.3 3.64% 40 8.50 9.40 8.50
204 NBB 23 20 21.5 21.8 0.3 1.40% 221,500 21.50 21.80 21
205 NCT 81.3 70.7 76 77.5 1.5 1.97% 57,100 14,980 2,590 77 77.60 76.50
206 NKG 6.8 5.9 6.3 6.0 -0.3 -4.44% 288,600 50,000 6.31 6.39 6.03
207 NLG 33 28.7 30.9 30.9 0 0% 601,510 30.85 31.10 30.80
208 NNC 54.1 47.1 50.6 51 0.4 0.79% 24,120 20 1,610 50.60 51.10 50.50
209 NSC 98.7 85.9 92.3 89 -3.3 -3.58% 5,130 4,940 92.40 93 89
210 NT2 29.6 25.8 27.7 27.2 -0.5 -1.81% 216,170 5,000 66,010 27.45 27.70 27.20
211 NTL 26.6 23.2 24.9 24.4 -0.5 -2.01% 217,340 24.60 24.90 24.05
212 NVL 62.2 54.2 58.2 58.3 0.1 0.17% 436,640 90 320 58.20 58.60 58.20
213 NVT 9.0 7.8 8.4 8.1 -0.4 -4.17% 10 8.05 8.05 8.05
214 OGC 4.9 4.2 4.6 4.5 -0.1 -1.98% 300,750 4.55 4.57 4.45
215 OPC 50.8 44.2 47.5 47.5 0 0% 20 47.50 47.50 47.50
216 PAC 39.8 34.6 37.2 37 -0.2 -0.54% 8,690 37.20 37.20 36.10
217 PAN 32.8 28.6 30.7 30.9 0.2 0.65% 52,570 150 35,810 31 31.20 30.30
218 PC1 25.6 22.3 24.0 23.8 -0.2 -0.84% 47,480 1,180 24 24 23.50
219 PDN 87.7 76.3 82 83 1 1.22% 10 83 83 83
220 PDR 26.4 23 24.7 24.7 0 0% 695,110 500 24.70 24.85 24.55
221 PET 9.9 8.6 9.2 9.1 -0.1 -1.52% 220,230 1,740 5,250 9.21 9.21 9.02
222 PGC 15.7 13.7 14.7 14.4 -0.4 -2.38% 56,070 5,400 14.60 14.60 14.35
223 PGD 37.7 32.8 35.2 33.6 -1.6 -4.55% 34,890 34,890 34.10 35.20 33.60
224 PGI 18.4 16 17.2 17.2 0 0% 1,580 1,310 17.20 17.20 17.20
225 PHC 14.2 12.4 13.3 13.2 -0.1 -0.38% 307,470 13 13.25 13
226 PHR 63.3 55.1 59.2 61.6 2.4 4.05% 800,660 35,540 59.20 61.60 59.20
227 PIT 5.9 5.1 5.5 5.4 -0.1 -1.82% 2,470 5.20 5.40 5.20
228 PJT 13.1 11.4 12.2 12 -0.2 -1.64% 10 10 12 12 12
229 PLP 12.3 10.7 11.5 11.5 0 0% 36,250 11.50 11.50 11.30
230 PLX 70.6 61.4 66 66 0 0% 653,220 463,750 251,010 66 66.40 65.70
231 PME 53.1 46.3 49.7 50 0.3 0.60% 1,870 10 49.80 50 49.40
232 PMG 21.9 19.1 20.5 20.6 0.2 0.73% 30,500 9,720 20.40 20.60 20.40
233 PNC 12.3 10.7 11.5 11.5 0 0% 260 11.50 11.50 11.50
234 PNJ 115 100 107.5 106 -1.5 -1.40% 512,340 2,440,160 2,440,160 106.50 107.90 106
235 POM 8.5 7.4 8.0 7.9 -0.1 -1.13% 1,060 20 7.99 7.99 7.90
236 POW 16.8 14.7 15.7 15.8 0.1 0.64% 2,310,430 300,000 1,234,600 831,300 15.80 15.95 15.70
237 PPC 30.2 26.3 28.2 28.1 -0.1 -0.35% 333,510 31,900 15,820 28.50 28.50 27.95
238 PTB 70.8 61.6 66.2 65.8 -0.4 -0.60% 89,580 3,310 66.20 66.20 65.10
239 PTC 7.0 6.1 6.5 6.5 0 0% 0 0 0 0
240 PTL 3.2 2.8 3 3 0 0% 11,010 2.90 3 2.90
241 PVD 21 18.3 19.7 19.6 -0.1 -0.51% 3,194,430 5,830 771,300 19.65 19.75 19.45
242 PVT 18.1 15.8 17.0 17.1 0.1 0.59% 338,050 111,680 16.90 17.20 16.90
243 PXI 2.4 2.1 2.3 2.3 0 0% 1,900 1,700 2.25 2.25 2.25
244 PXS 5.3 4.6 5.0 5.0 0.0 0.20% 73,640 4.95 5 4.94
245 PXT 1.5 1.3 1.4 1.4 0.0 0.70% 970 1.44 1.44 1.44
246 QBS 3.7 3.2 3.4 3.4 0 0% 174,370 3.40 3.48 3.31
247 QCG 5.5 4.8 5.2 5.1 -0.0 -0.19% 437,050 5.15 5.20 5.05
248 RAL 86.6 75.4 81 80.5 -0.5 -0.62% 460 81 81 80.50
249 RDP 10.1 8.8 9.4 9.4 0 0% 0 0 0 0
250 REE 35.2 30.6 32.9 32.6 -0.3 -0.91% 204,240 32.50 32.95 32.50
251 RIC 4.3 3.7 4 4.3 0.3 7% 220 4.20 4.28 4.20
252 ROS 32.1 27.9 30 30.4 0.4 1.33% 11,272,340 21,840 4,080 29.95 30.40 29.35
253 S4A 31 27 29 30.8 1.8 6.21% 30 28 30.80 28
254 SAB 279.4 243 261.2 265 3.8 1.45% 20,920 16,480 6,680 263.80 265 260
255 SAM 8.0 7.0 7.5 7.5 0 0% 78,440 7.48 7.50 7.48
256 SAV 10.3 8.9 9.6 10.3 0.7 6.77% 31,040 9.80 10.25 9.80
257 SBA 15.2 13.3 14.2 14.2 0 0% 17,120 14.20 14.20 13.90
258 SBT 19.2 16.7 17.9 18.1 0.2 0.84% 1,192,130 17.70 18.05 17.70
259 SBV 12.9 11.3 12.1 12 -0.1 -0.83% 2,260 12.20 12.20 11.80
260 SC5 31 27 29 27.1 -1.9 -6.55% 510 27.10 27.10 27.10
261 SCD 27.7 24.1 25.9 24.4 -1.5 -5.80% 820 10 26.20 26.20 24.35
262 SCR 7.6 6.6 7.1 7.1 -0.0 -0.28% 877,560 7.11 7.14 7.08
263 SCS 176.5 153.5 165 168 3 1.82% 700 165 168 165
264 SFC 24.1 21.0 22.5 22.5 0 0% 0 0 0 0
265 SFG 18.2 15.9 17 17.0 -0.1 -0.29% 81,100 16.70 17.20 16.60
266 SFI 28.6 24.9 26.8 26.5 -0.3 -0.93% 690 620 25.20 26.90 25.20
267 SGN 109.6 95.4 102.5 102 -0.5 -0.49% 3,920 600 102.50 102.50 101.20
268 SGR 19.3 16.8 18 18 0 0% 1,350 18 18 18
269 SGT 7.3 6.4 6.8 7.3 0.5 6.87% 88,800 7,220 7.31 7.31 7.31
270 SHA 6.2 5.4 5.8 5.8 0 0% 10,600 5.84 5.95 5.84
271 SHI 8.9 7.7 8.3 8.3 0.0 0.12% 861,510 8.28 8.29 8.10
272 SHP 25.5 22.2 23.8 23.8 0 0% 0 0 0 0
273 SII 18.3 16.0 17.1 17 -0.1 -0.58% 30 16.05 17 16.05
274 SJD 22.6 19.7 21.2 21.2 0.1 0.24% 23,600 21.20 21.20 21.10
275 SJF 4.1 3.6 3.8 3.8 0.0 0.52% 797,700 3.81 3.89 3.61
276 SJS 18.9 16.5 17.7 18.3 0.6 3.39% 90,660 2,000 17.70 18.50 17.70
277 SKG 15 13.1 14.1 14.2 0.2 1.07% 23,010 2,000 14.10 14.25 14
278 SMA 16.7 14.6 15.7 14.8 -0.9 -5.75% 2,980 14.70 15 14.60
279 SMB 35.1 30.6 32.8 32.8 0 0% 5,400 3,000 32.80 32.90 32.20
280 SMC 16.8 14.7 15.7 16.7 1 6.37% 10 16.70 16.70 16.70
281 SPM 14.2 12.4 13.3 13.3 0 0% 0 0 0 0
282 SRC 28.8 25.1 27.0 26.1 -0.9 -3.15% 537,470 26.10 26.90 25.10
283 SRF 14.6 12.7 13.6 14.1 0.5 3.68% 10 14.10 14.10 14.10
284 SSC 88.3 76.9 82.6 82.6 0 0% 10 10 82.60 82.60 82.60
285 SSI 27.3 23.8 25.6 25.4 -0.2 -0.78% 749,890 27,980 104,510 25.55 25.60 25.35
286 ST8 18.1 15.8 16.9 16.3 -0.6 -3.55% 600 16.30 16.30 16.30
287 STB 12.6 11 11.8 11.8 0 0% 1,256,990 1,590 11.80 11.90 11.75
288 STG 15.2 13.3 14.3 14.1 -0.2 -1.05% 4,840 13.30 14.65 13.30
289 STK 26.3 22.9 24.6 25.2 0.6 2.24% 93,430 24.60 25.20 24.60
290 SVC 46.3 40.3 43.3 43.8 0.5 1.15% 650 10 270 43.20 43.80 43.20
291 SVI 46.1 40.1 43.1 46.1 3 6.97% 210 100 41.90 46.05 41.90
292 SVT 6.8 6.0 6.4 6.4 0 0% 0 0 0 0
293 SZC 19.6 17.1 18.3 19.2 0.9 4.92% 308,580 1,000 18.30 19.20 18.30
294 SZL 42.3 36.8 39.5 40.6 1.1 2.78% 21,860 30 39 40.60 39
295 TAC 28.6 24.9 26.7 26.7 0 0% 2,020 26.50 26.80 26
296 TBC 27.8 24.2 26 26 0 0% 2,050 25.80 26 25.80
297 TCB 24.8 21.6 23.2 23.2 -0.1 -0.22% 888,140 23.20 23.35 23.10
298 TCD 15.2 13.3 14.2 14.2 0 0% 530 14.30 14.80 14.20
299 TCH 22.7 19.8 21.2 21.1 -0.1 -0.47% 531,770 700 21.15 21.20 21
300 TCL 27.1 23.6 25.3 25.4 0.1 0.40% 4,990 20 25.10 25.50 25.10
301 TCM 32.6 28.4 30.5 30.2 -0.3 -0.98% 712,400 200 30.70 30.70 30.05
302 TCO 14.7 12.8 13.8 14.5 0.7 5.09% 20 13.70 14.45 13.70
303 TCR 2.0 1.8 1.9 1.8 -0.1 -6.88% 50 1.76 1.76 1.76
304 TCT 64 55.8 59.9 59.5 -0.4 -0.67% 50 10 59 59.50 59
305 TDC 9.0 7.8 8.4 8.4 -0.0 -0.48% 14,470 8.30 8.38 8.30
306 TDG 2.7 2.4 2.5 2.6 0.0 1.57% 86,490 320 2.54 2.61 2.54
307 TDH 12.5 10.9 11.7 11.8 0.1 0.85% 134,100 11.70 11.85 11.60
308 TDM 29.5 25.7 27.6 27.6 0.1 0.18% 21,680 27.55 27.95 27.45
309 TDW 27.6 24 25.8 25 -0.8 -3.10% 600 350 40 24.10 25 24
310 TEG 7.6 6.6 7.1 7.1 0.0 0.14% 740 730 6.70 7.09 6.66
311 TGG 4.3 3.8 4.1 4.1 0 0% 50,610 3.90 4.05 3.90
312 THG 38.9 33.9 36.4 36.6 0.2 0.55% 2,110 36.40 36.65 36.40
313 THI 38.5 33.5 36 36 0 0% 0 0 0 0
314 TIE 9.6 8.4 9.0 9.0 0 0% 0 0 0 0
315 TIP 20.3 17.7 19 20.3 1.3 6.84% 119,010 18.70 20.30 18.70
316 TIX 33.7 29.3 31.5 31 -0.5 -1.59% 10 31 31 31
317 TLD 6.3 5.5 5.9 5.9 0 0% 38,600 5.90 5.90 5.80
318 TLG 57.2 49.8 53.5 53 -0.5 -0.93% 5,790 340 4,070 53.50 53.50 53
319 TLH 5.4 4.7 5.1 5.1 -0.0 -0.39% 48,050 5.07 5.07 5.04
320 TMP 44.9 39.1 42 42.0 -0.1 -0.12% 2,030 1,000 42 42 41.95
321 TMS 30.0 26.1 28 28 0 0% 1,530 470 27.10 28 27.10
322 TMT 9.6 8.4 9 8.6 -0.4 -4.44% 6,800 8.70 8.70 8.50
323 TNA 14.7 12.8 13.7 13.2 -0.5 -3.65% 7,460 13.50 13.50 13.20
324 TNC 14.9 13.0 13.9 14 0.1 0.72% 1,530 14 14.75 13.90
325 TNI 11.1 9.6 10.4 10.4 0 0% 202,370 10.35 10.45 10.30
326 TNT 2.2 1.9 2.0 2.0 0 0% 32,710 1.98 2.02 1.97
327 TPB 25.3 22.0 23.6 23.8 0.2 0.85% 1,040,400 1,500,000 23.60 23.90 23.60
328 TPC 12.0 10.5 11.2 11.2 0 0% 0 0 0 0
329 TRA 71.6 62.4 67 67.5 0.5 0.75% 6,060 5,680 4,080 66.80 67.50 66.80
330 TRC 27.5 24.0 25.7 26.8 1.1 4.28% 107,720 25.70 27 25.40
331 TS4 8.1 7.0 7.5 7.9 0.3 4.38% 38,760 7.54 7.90 7.54
332 TSC 1.5 1.3 1.4 1.5 0.1 6.34% 231,130 1.40 1.51 1.40
333 TTB 25.2 22.0 23.6 24.1 0.6 2.34% 348,810 23.55 24.10 23.55
334 TTE 15.5 13.5 14.5 15 0.5 3.45% 400 14.50 15 14.50
335 TTF 3.6 3.1 3.4 3.5 0.1 2.68% 790,970 3.35 3.50 3.31
336 TV2 173.4 142 157.7 160 2.3 1.46% 79,552 100 157.70 160.40 156
337 TVB 19.5 17.0 18.2 17.9 -0.3 -1.65% 118,850 18 18.30 17.90
338 TVS 15.5 13.5 14.5 14.4 -0.2 -1.03% 420 14.35 14.35 14.35
339 TVT 36.3 31.6 33.9 34.9 1 2.95% 21,560 34 34.90 34
340 TYA 14.7 12.8 13.7 13.9 0.2 1.09% 32,300 90 450 13.90 13.90 13.65
341 UDC 5.2 4.6 4.9 5.2 0.3 6.53% 3,170 5.24 5.24 5.22
342 UIC 37.5 32.6 35 34.9 -0.1 -0.29% 1,970 220 600 34.70 34.90 32.90
343 VAF 10.2 8.9 9.5 9.7 0.2 1.78% 100 10.20 10.20 9.71
344 VCB 71.1 61.9 66.5 67.4 0.9 1.35% 341,320 40,000 254,410 117,710 67 67.80 66.50
345 VCF 203.3 176.7 190 190 0 0% 10 190 190 190
346 VCI 33.3 29.0 31.1 30.5 -0.6 -1.93% 53,950 410 31.10 31.70 30.50
347 VDP 34.2 29.8 32 33.0 1.0 2.97% 10 10 32.95 32.95 32.95
348 VDS 8.1 7.1 7.6 7.6 -0.0 -0.13% 43,420 7.60 7.60 7.53
349 VFG 40.7 35.4 38 37.8 -0.2 -0.53% 720 35.90 37.80 35.90
350 VGC 0 0 21.7 21.7 0 0% 0 0 0 0
351 VHC 99.7 86.7 93.2 93 -0.2 -0.21% 243,600 50,350 13,940 93.20 94.50 92.70
352 VHM 90.4 78.6 84.5 84.4 -0.1 -0.12% 487,560 347,220 423,610 84.50 84.90 84.40
353 VIC 123 107 115 115 0 0% 166,080 81,240 61,080 114 115.90 114
354 VID 5.4 4.7 5 5.1 0.1 1.80% 390 5 5.09 5
355 VIP 6.2 5.4 5.8 5.8 0.0 0.17% 11,910 5.75 5.82 5.75
356 VIS 25.7 22.4 24 25 1 4.17% 830 500 24 25 24
357 VJC 128.2 111.6 119.9 120.5 0.6 0.50% 423,350 214,170 3,420 120.50 121 119.90
358 VMD 20.4 17.8 19.1 19.1 0 0% 30 19.10 19.10 19.10
359 VND 17.5 15.3 16.4 16.4 0 0% 146,020 30,270 10,000 16.35 16.35 16.20
360 VNE 4.5 3.9 4.2 4.1 -0.1 -1.20% 103,450 4.17 4.18 4.01
361 VNG 23.1 20.1 21.6 21.6 0 0% 254,540 21.55 21.65 21.50
362 VNL 19.2 16.7 18.0 17 -1.0 -5.29% 1,170 10 16.70 17 16.70
363 VNM 139.6 121.4 130.5 134 3.5 2.68% 320,060 180,410 23,850 131 134 129.90
364 VNS 14.6 12.7 13.6 13.3 -0.4 -2.57% 1,660 1,650 13.40 13.40 13.25
365 VOS 1.7 1.5 1.6 1.6 0.1 3.18% 175,760 4,540 1.57 1.64 1.57
366 VPB 20.0 17.4 18.7 18.8 0.1 0.54% 952,130 18.60 18.75 18.45
367 VPD 18.0 15.7 16.8 16.8 0 0% 17,620 16.55 17 16.55
368 VPG 24.1 21.0 22.5 22.6 0.1 0.44% 183,980 20 22.50 22.80 22.40
369 VPH 6.6 5.8 6.2 6.2 0.0 0.16% 7,010 6.30 6.30 6.10
370 VPI 43.5 37.9 40.7 40.7 0.1 0.12% 356,320 40.65 40.80 40.45
371 VPK 3.6 3.2 3.4 3.4 0 0% 1,040 3.40 3.40 3.40
372 VPS 11.4 9.9 10.7 10.5 -0.2 -1.88% 1,080 9.91 10.45 9.91
373 VRC 18.1 15.8 16.9 16.8 -0.1 -0.59% 49,600 16.90 16.90 16.60
374 VRE 37.5 32.6 35 35.3 0.3 0.71% 1,049,230 477,280 521,800 34.85 35.25 34.85
375 VSC 40.4 35.2 37.8 38.0 0.2 0.40% 24,870 500 2,820 37.80 38.05 37.70
376 VSH 20.7 18.0 19.3 19.1 -0.2 -1.04% 18,570 7,500 19.35 19.35 19
377 VSI 30.7 26.7 28.7 28.7 0 0% 10 28.70 28.70 28.70
378 VTB 17.3 15.1 16.2 16.0 -0.2 -1.24% 10,130 120 10,000 15.05 16.20 15.05
379 VTO 9.4 8.2 8.8 8.8 0 0% 10,400 8.79 8.80 8.52
380 YBM 11.3 9.8 10.6 10.5 -0.1 -0.47% 185,120 10.50 10.65 10.40
381 YEG 100 87 93.5 93 -0.5 -0.53% 130,850 22,530 90,520 88.50 95 88.50


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