Mã CK  

Đăng nhập     Đăng ký     Cảnh Báo
    0 cp68     Cảnh Báo
Liên Hệ     SmartPhone       ENGLISH

THÔNG TIN ĐĂNG NHẬP
* Email hoặc điện thoại:
* Mật khẩu:

Đăng nhập   Tạo tài khoản   Quên mật khẩu

> Không Đăng nhập được nhấn vào đây!!!
Thống Kê Nâng Cao Kế Hoạch Kinh Doanh Giá Sổ Sách Đáy Cổ Phiếu Đột Biến Khối Lượng Tương Quan Giữa Khối Lượng và Giá Biểu Đồ Phân Hóa Giá Giao dịch nước ngoài
Danh Sách Công Ty Niêm Yết Chỉ Số Tài Chính Cơ Bản Danh sách chứng quyền niêm yết Sức Mạnh Chỉ Số Cơ Bản SO SÁNH BÁO CÁO TÀI CHÍNH Cơ Cấu Cổ Đông Giao Dịch Nội Bộ Lịch Sự Kiện Sự Kiện Đặc Biệt
Quy Mô Thị Trường Chỉ Số Thị Trường Chỉ Số Ngành Dữ Liệu Hàng Ngày
Lọc Các Chỉ Số Tài Chính Cơ Bản Sức Mạnh Chỉ Số Tài Chính Lọc Tín Hiệu Biểu Đồ
Tín Hiệu Biểu Đồ Biểu Đồ Giá BIỂU ĐỒ TUẦN Swings Trading
Nhóm Ngành Và Các Chỉ Số Cơ Bản Báo Cáo Tài Chính Theo Nhóm Ngành Tăng Trưởng Tài Chính Ngành
Tin Chứng khoán Tin Kinh tế Tin Tài chính Ngân hàng Tin Doanh nghiệp Tin Bất động sản Tin Tài chính Thế giới Tin Doanh nhân Tin Vàng Tin Hàng hóa Tin tiền tệ
Các Chỉ Số Chứng Khoán Các Tín Hiệu Biểu Đồ Mô Hình Nến - Candlestick
Lịch Sự Kiện
Danh Mục Đầu Tư Cảnh Báo Giá Cảnh Báo Đáy Cổ Phiếu Cảnh Báo Đột Biến Khối Lượng BỘ LỌC TÍN HIỆU BIỂU ĐỒ BỘ LỌC CHỈ SỐ CƠ BẢN Sức Mạnh Chỉ Số Tài Chính
Sử dụng tài khoản trả phí để bỏ Quảng Cáo và Sử dụng đường truyển riêng tốc độ tốt hơn.
 

Dữ Liệu Hàng Ngày 1

metastock data Export Metastock        excel data Export Excel (Ami)
STT Mã CK Giá Trần Giá Sàn Giá Tham Chiếu Giá Đóng Cửa +/- % Khối Lượng Giao Dịch Thỏa Thuận NN Mua NN Bán Mở Cửa Cao Nhất Thấp Nhất
1 AAA 13.2 11.5 12.3 12.1 -0.2 -1.63% 3,391,200 6,980 30,130 12.35 12.35 12.10
2 AAM 12.4 10.8 11.6 11.6 0 0% 2,060 11 11.60 11
3 ABS 12.9 11.3 12.1 11.5 -0.6 -4.96% 362,360 12.15 12.20 11.30
4 ABT 33.8 29.4 31.6 32.4 0.9 2.69% 5,130 100 4,000 30.15 32.80 30.15
5 ACC 20.4 17.8 19.1 18.9 -0.2 -1.05% 5,600 340 19.10 19.10 18.80
6 ACL 16.1 14.0 15 15 0 0% 40,080 440 15.10 15.20 15
7 ADS 9.7 8.4 9.0 9.0 0 0% 17,370 9.01 9.02 9
8 AGG 31.8 27.7 29.7 29.5 -0.2 -0.67% 672,500 540,000 29.60 29.80 29.45
9 AGM 13.9 12.1 13 13 0 0% 46,760 500 13 13.15 12.90
10 AGR 5.4 4.7 5.1 5.1 -0.0 -0.20% 971,810 5.12 5.26 5.05
11 AMD 2.8 2.5 2.6 2.6 -0.0 -1.14% 4,228,010 14,280 40,480 2.67 2.72 2.60
12 ANV 19.8 17.3 18.5 18.6 0.1 0.54% 271,470 5,270 400 18.40 19.20 18.40
13 APC 22.8 19.9 21.3 20.3 -1.1 -4.93% 28,910 21.45 21.45 20.10
14 APG 11 9.6 10.3 10.2 -0.2 -1.46% 719,960 17,130 10.35 10.35 10.10
15 APH 80.1 69.7 74.9 74.2 -0.7 -0.93% 340,880 74.90 75.10 74
16 ASM 8.6 7.5 8.1 8.2 0.1 1.74% 4,909,320 98,730 124,900 8.09 8.48 8
17 ASP 6.6 5.8 6.2 6.1 -0.2 -2.42% 29,810 6.10 6.20 6.05
18 AST 54.9 47.9 51.4 50.6 -0.8 -1.56% 127,440 300 51.40 51.50 50.60
19 ATG 0 0 0.6 0.6 0 0% 160,540 0.61 0.65 0.61
20 BBC 52.9 46.1 49.5 49.5 0 0% 0 49.50 49.50 49.50
21 BCE 8.3 7.2 7.7 7.7 -0.1 -1.16% 165,060 20 7.80 7.80 7.60
22 BCG 8.6 7.5 8.0 8 -0.0 -0.12% 881,590 420,000 22,000 26,100 8.03 8.17 7.95
23 BCM 43.7 38.0 40.8 40.6 -0.2 -0.49% 43,790 100,000 400 2,000 40.80 40.80 39.60
24 BFC 18.4 16 17.2 16.8 -0.4 -2.33% 1,278,670 7,890 186,830 17.20 17.70 16.60
25 BHN 80.2 69.8 75 75 0 0% 23,260 250 1,880 73 75 69.80
26 BIC 21.1 18.4 19.7 19.2 -0.6 -2.79% 142,670 10,000 15,000 19.85 19.85 19.15
27 BID 44.2 38.5 41.3 40.7 -0.7 -1.57% 2,022,020 19,750 64,490 41.50 41.95 40.60
28 BMC 11.9 10.4 11.1 10.9 -0.3 -2.25% 16,720 1,710 5,120 11.10 11.10 10.85
29 BMI 30.6 26.6 28.6 29.2 0.6 2.10% 835,290 70,460 59,080 28.50 29.20 27.50
30 BMP 64.7 56.3 60.5 59.3 -1.2 -1.98% 178,380 1,790 31,960 61 61 59
31 BRC 11.2 9.8 10.5 10.5 0 0% 0 10.50 10.50 10.50
32 BSI 9.0 7.8 8.4 8.7 0.3 3.10% 154,730 8.41 8.80 8.41
33 BTP 15.2 13.3 14.2 14.3 0.1 0.35% 18,980 12,000 14.25 14.35 14.20
34 BTT 37.5 32.6 35 35 0 0% 600 35 35 35
35 BVH 53.1 46.3 49.7 48 -1.7 -3.42% 1,113,070 43,720 83,660 49.75 49.85 48
36 BWE 28.5 24.8 26.6 26.6 0 0% 683,380 33,240 42,110 26.60 26.65 26.35
37 C32 27.4 23.9 25.7 25.5 -0.2 -0.78% 646,490 4,840 65,050 25.65 26.50 25.45
38 C47 10.7 9.3 10.0 9.7 -0.3 -3.31% 162,520 9.98 9.98 9.61
39 CAV 76.7 66.7 71.7 71.7 0 0% 2,370 72 72.50 71.70
40 CCI 15.8 13.8 14.8 14.5 -0.3 -2.03% 20,000 14 14.50 14
41 CCL 9.1 7.9 8.5 8.3 -0.2 -2.47% 385,970 20 8.57 8.57 8.21
42 CDC 27.8 24.2 26 26 0 0% 0 26 26 26
43 CEE 16.1 14.0 15 15 0 0% 0 15 15 15
44 CHP 20.6 18.0 19.3 19.1 -0.2 -0.78% 4,430 19.20 19.20 19
45 CIG 1.9 1.6 1.8 1.8 0 0% 10,560 1.75 1.79 1.74
46 CII 19.3 16.8 18.1 18.1 0 0% 1,104,640 26,640 890 18.10 18.20 18
47 CKG 12.4 10.8 11.6 10.9 -0.8 -6.47% 1,272,740 11.60 11.80 10.80
48 CLC 30.7 26.7 28.7 28.7 0 0% 4,020 28.70 28.70 28.10
49 CLG 1.3 1.1 1.2 1.2 0 0% 22,510 1.20 1.20 1.18
50 CLL 31 27 29 28 -1 -3.45% 2,510 28.90 28.90 28
51 CLW 25.7 22.4 24 24 0 0% 0 24 24 24
52 CMG 38.2 33.3 35.7 34.6 -1.1 -3.08% 102,490 9,860 900 35.95 36 33.25
53 CMV 14 12.2 13.1 13.2 0.1 0.76% 50 13.20 13.20 13.20
54 CMX 17.9 15.6 16.8 16.2 -0.6 -3.58% 940,820 7,090 2,600 16.75 16.80 16
55 CNG 21.8 19 21.9 20.7 -1.3 -5.71% 103,400 20.50 21.10 20.50
56 COM 47.3 41.2 44.3 46.9 2.7 5.99% 250 44.25 46.90 44.25
57 CRC 13.2 11.5 12.3 12.3 -0.1 -0.41% 134,180 12.30 12.40 12.25
58 CRE 22.2 19.3 20.8 21 0.3 1.20% 1,582,440 21,140 500,000 20.60 21.60 20.60
59 CSM 16.6 14.5 15.5 15.5 0 0% 46,810 15.50 16 15.40
60 CSV 29.2 25.4 27.3 27.3 -0.1 -0.18% 254,900 1,540 10 27.50 28 27.10
61 CTD 74 64.4 69.2 67 -2.2 -3.18% 1,411,470 7,190 131,130 69 69 67
62 CTF 22.6 19.7 21.1 21.1 0 0% 156,250 2,160 9,270 21.10 21.10 20.50
63 CTG 29.1 25.3 27.2 26.6 -0.6 -2.03% 5,950,290 93,000 6,030 158,600 27.40 27.40 26.60
64 CTI 15.2 13.3 14.3 14.1 -0.2 -1.05% 649,570 15,500 13,890 14.25 14.45 14
65 CTS 8.1 7.0 7.5 7.5 -0.0 -0.40% 340,260 10,140 20,000 7.63 7.65 7.45
66 CVT 20.5 17.9 19.2 19.2 0.1 0.26% 427,680 7,000 5,000 19.30 19.30 19.10
67 D2D 73.2 63.8 68.5 70 1.5 2.19% 408,980 1,180 500 68.50 70.50 68.50
68 DAG 7.2 6.3 6.8 6.7 -0.1 -0.74% 345,880 6.65 6.72 6.65
69 DAH 5.4 4.7 5.0 5.0 -0.1 -1.39% 608,060 20,910 5 5.04 4.97
70 DAT 40.6 35.3 38.0 35.3 -2.7 -6.98% 1,740 35.50 35.55 35.30
71 DBC 50.1 43.7 46.9 47 0.1 0.21% 3,111,380 11,820 25,490 46.90 47.95 46.70
72 DBD 50.2 43.8 47 47 0 0% 13,240 47 47 46.30
73 DC4 15 12.4 13.7 13.7 0 0% 16,900 13 13.70 13
74 DCL 20.9 18.2 19.5 19.4 -0.1 -0.51% 71,090 19.70 19.70 19.35
75 DCM 11.7 10.2 11.0 11.7 0.8 6.85% 9,543,880 1,270,000 100 11.30 11.70 11.25
76 DGC 46 40 43 42.3 -0.7 -1.63% 1,042,360 100 8,410 43 43.55 42.20
77 DGW 59.5 51.9 55.7 54.1 -1.6 -2.87% 429,370 18,280 80,810 55.70 55.70 54.10
78 DHA 41.7 36.3 39 38.8 -0.2 -0.51% 34,410 39 39.60 38.80
79 DHC 49.1 42.7 45.9 45.1 -0.8 -1.74% 653,770 8,300 114,390 45.90 45.90 45
80 DHG 113.4 98.6 106 105.9 -0.1 -0.09% 13,560 2,490 2,860 106.10 106.50 105.40
81 DHM 8.4 7.3 7.8 7.8 0 0% 297,000 7.82 7.92 7.81
82 DIG 16.1 14.0 15 15.1 0.1 0.33% 2,710,770 32,500 15.35 15.60 14.80
83 DLG 1.5 1.3 1.4 1.4 -0.0 -0.71% 2,727,110 64,840 1.41 1.43 1.39
84 DMC 64.3 55.9 60.1 58.9 -1.2 -2.00% 282,770 73,300 680 60.50 60.60 58.90
85 DPG 29.3 25.5 27.4 26.8 -0.6 -2.01% 439,250 1,680 27.40 27.50 26.80
86 DPM 18.8 16.4 17.6 17.3 -0.4 -1.99% 4,524,490 13,060 170,830 17.80 18.10 17.20
87 DPR 42.8 37.2 40 40.9 0.9 2.13% 25,950 6,700 40.05 41.50 40.05
88 DQC 17.9 15.6 16.7 16.7 -0.1 -0.30% 13,380 16.50 16.70 16.50
89 DRC 20.7 18 19.4 19.6 0.3 1.29% 2,861,280 21,920 580,760 20.10 20.50 19.60
90 DRH 7.6 6.6 7.1 6.9 -0.2 -2.81% 1,101,860 51,490 7.25 7.25 6.90
91 DRL 57 49.6 53.3 53.3 0 0% 1,860 910 53.30 53.30 53
92 DSN 48.2 41.9 45 45 0 0% 15,930 4,000 45.20 45.25 44.80
93 DTA 4.9 4.2 4.5 4.3 -0.2 -5.07% 14,160 4.53 4.53 4.30
94 DTL 9.6 8.4 9 8.8 -0.2 -2.22% 560 9 9 8.80
95 DTT 9.6 8.4 9.0 9.0 0 0% 0 9.01 9.01 9.01
96 DVP 44.0 38.3 41.1 41.2 0.1 0.24% 21,310 8,920 3,440 41.10 41.60 41.10
97 DXG 11.1 9.7 10.4 10.1 -0.4 -3.37% 5,110,180 248,000 47,700 1,022,350 10.45 10.50 10
98 DXV 4.1 3.5 3.8 3.8 0 0% 10 3.80 3.80 3.80
99 EIB 18.4 16 17.2 17 -0.2 -1.16% 163,100 9,000 17.20 17.20 16.95
100 ELC 7.6 6.6 7.1 7.0 -0.0 -0.57% 217,520 8,500 7.06 7.20 7.01
101 EMC 17.7 15.4 16.5 16.5 0 0% 0 16.50 16.50 16.50
102 EVE 11.0 9.5 10.3 10.3 0 0% 23,410 12,530 9.68 10.50 9.68
103 EVG 5.3 4.6 5.0 4.7 -0.3 -5.43% 1,882,760 14,080 57,440 4.95 4.96 4.70
104 FCM 6.5 5.7 6.1 6.1 0.0 0.16% 42,000 6.13 6.14 6.13
105 FCN 12.5 10.9 11.7 11.4 -0.3 -2.58% 2,089,730 41,890 66,260 11.65 11.70 11.30
106 FDC 15.3 13.3 14.3 14.6 0.3 2.10% 1,080 14.70 14.70 13.55
107 FIR 32.8 28.6 30.7 30.4 -0.3 -0.82% 72,180 770 30.50 30.70 30.40
108 FIT 9.6 8.4 9 8.9 -0.1 -1.11% 260,620 14,010 8.90 9.07 8.82
109 FLC 3.7 3.2 3.4 3.5 0.0 0.88% 26,261,060 17,420 634,100 3.50 3.65 3.41
110 FMC 37.7 32.8 35.2 34.2 -1 -2.84% 434,810 440 102,730 35.10 35.10 34.10
111 FPT 54.6 47.6 51.1 50.2 -0.9 -1.76% 1,900,490 51.40 51.40 50.20
112 FRT 26.1 22.7 24.4 23.8 -0.6 -2.26% 768,700 2,750 1,050 24.35 24.50 23.80
113 FTM 1.5 1.3 1.4 1.5 0.1 5.84% 346,160 1.37 1.46 1.37
114 FTS 14.4 12.6 13.5 13.5 0 0% 288,310 11,460 1,450 13.50 13.80 13.40
115 GAB 170.7 148.5 159.6 160.5 0.9 0.56% 19,260 1,030 162.30 162.30 160.10
116 GAS 77.2 67.2 72.2 71.5 -0.7 -0.97% 1,073,200 35,850 505,980 72.20 73 71.50
117 GDT 37.6 32.7 35.1 36.6 1.5 4.13% 6,870 5,750 35.30 37 35.10
118 GEG 17.3 15.1 16.2 16.4 0.2 1.23% 532,210 1,380 16.20 16.40 16
119 GEX 25.3 22.0 23.6 23.6 0 0% 6,138,590 1,800 1,350,590 23.65 23.90 23.55
120 GIL 28.2 24.6 26.4 25.6 -0.8 -3.03% 379,570 3,970 10,780 26.40 26.50 25.60
121 GMC 17.6 15.3 16.5 16.4 -0.1 -0.30% 16,520 2,180 16.45 16.50 16.20
122 GMD 25.5 22.2 23.8 23.5 -0.3 -1.26% 803,470 23.75 23.85 23.50
123 GSP 12.3 10.7 11.5 11.4 -0.1 -0.44% 3,900 11.45 11.45 10.65
124 GTA 13.1 11.4 12.2 11.4 -0.8 -6.56% 160 12.10 12.10 11.40
125 GTN 28.4 24.7 26.5 26.6 0.1 0.38% 5,153,450 50,000 37,710 27,710 26.50 27.40 26.50
126 GVR 13 11.3 12.2 12.2 0 0% 3,437,390 41,560 1,268,580 12.30 12.55 12.10
127 HAG 4.9 4.3 4.6 4.6 -0.0 -0.22% 8,274,800 80,170 2,073,880 4.61 4.62 4.40
128 HAH 14 12.2 13.1 13.1 -0.1 -0.38% 274,880 10,740 500 13.20 13.40 12.95
129 HAI 2.9 2.5 2.7 2.7 -0.0 -1.10% 3,221,340 4,670 98,990 2.75 2.80 2.69
130 HAP 6.2 5.4 5.8 5.6 -0.2 -3.65% 914,650 3,000 6,960 5.80 5.80 5.49
131 HAR 3.9 3.4 3.6 3.6 -0.1 -1.65% 414,160 4,200 3.65 3.69 3.57
132 HAS 9.4 8.2 8.8 8.5 -0.3 -3.41% 230 230 8.40 8.50 8.40
133 HAX 14.4 12.6 13.5 13.2 -0.3 -2.23% 198,430 3,030 13.35 13.35 13.15
134 HBC 12.0 10.5 11.2 10.7 -0.6 -4.91% 6,644,340 12,900 400 11.35 11.40 10.65
135 HCD 3.1 2.7 2.9 2.9 -0.0 -0.34% 315,280 500 2.96 2.98 2.92
136 HCM 22.1 19.3 20.7 20.8 0.1 0.24% 3,727,020 20,005 53,040 203,600 20.80 21.30 20.70
137 HDB 33.7 29.3 31.5 31.3 -0.2 -0.64% 2,066,420 110,540 446,480 31.50 32 31.25
138 HDC 22.5 19.6 21.1 22.3 1.3 5.94% 2,552,880 51,110 585,040 21.20 22.50 21.15
139 HDG 25.8 22.5 24.2 24.3 0.1 0.41% 2,524,220 3,150 24.25 24.95 24.15
140 HHS 5.3 4.6 5.0 4.9 -0.1 -1.01% 5,476,840 29,350 989,770 5.08 5.12 4.92
141 HID 2.9 2.6 2.8 2.8 0.0 1.09% 403,710 2.76 2.94 2.75
142 HII 18.5 16.1 17.3 17.1 -0.2 -1.16% 137,440 17.30 17.50 17.10
143 HMC 15.6 13.6 14.6 14.6 0 0% 91,840 730 14.90 14.90 14.60
144 HNG 12.8 11.2 12 11.8 -0.3 -2.08% 2,508,480 101,500 12.05 12.10 11.75
145 HOT 48.2 41.9 45 48 3 6.67% 140 48 48 48
146 HPG 28.2 24.6 26.4 26.4 -0.1 -0.19% 18,456,820 340,080 2,881,780 2,906,710 26.45 26.80 26.35
147 HPX 27.9 24.3 26.1 26.1 0 0% 350,550 1,700 26.30 26.45 26
148 HQC 1.9 1.6 1.7 1.7 -0.0 -2.31% 8,805,520 20,000 416,720 1.73 1.74 1.69
149 HRC 45.7 39.8 42.7 42.7 0 0% 0 42.70 42.70 42.70
150 HSG 17.2 15 16.1 15.2 -0.9 -5.59% 23,085,250 200,000 21,090 1,212,200 16.10 16.15 15.20
151 HSL 5.5 4.8 5.1 5.1 -0.0 -0.58% 84,720 8,620 5.13 5.16 5.08
152 HT1 16.7 14.6 15.7 15.6 -0.1 -0.32% 1,044,530 18,530 2,500 15.75 16 15.60
153 HTI 13.2 11.5 12.3 12.1 -0.2 -1.63% 2,350 12.30 12.30 12.10
154 HTL 15.5 13.5 14.5 14.8 0.3 1.72% 60 14.30 14.75 14.30
155 HTN 27.6 24 25.8 25 -0.8 -3.10% 109,620 690 15,000 25.80 25.85 25
156 HTV 13.4 11.7 12.6 12.5 -0.1 -0.40% 900 800 12.55 12.55 12.50
157 HU1 6.4 5.6 6 6 0 0% 0 6 6 6
158 HU3 8.0 6.9 7.5 7.9 0.4 5.90% 3,650 1,870 7.46 7.90 7.35
159 HUB 23.9 20.8 22.3 22.5 0.2 0.90% 1,960 22 22.50 21.60
160 HVH 8.8 7.7 8.2 8.1 -0.1 -1.58% 194,350 8.34 8.34 8.10
161 HVN 28.6 24.9 26.7 26.8 0.1 0.19% 916,640 285,000 8,960 11,890 26.70 26.90 26.65
162 HVX 3.2 2.8 3.0 3.1 0.1 2.98% 3,870 3 3.11 3
163 IBC 23.2 20.2 21.7 21.6 -0.1 -0.46% 218,710 610 21.60 21.70 21.60
164 ICT 22.9 20.0 21.4 21.2 -0.2 -0.93% 24,610 21.80 21.80 21.20
165 IDI 5.1 4.5 4.8 5.0 0.2 3.34% 1,985,480 169,470 4.82 5.07 4.81
166 IJC 13.2 11.5 12.3 12.2 -0.1 -0.81% 726,980 6,180 12.60 12.60 12.20
167 ILB 18.3 16.0 17.1 17 -0.1 -0.58% 14,250 17 17 16.95
168 IMP 51.5 44.9 48.2 47.8 -0.4 -0.83% 71,530 48.35 48.35 47.80
169 ITA 5.0 4.4 4.7 4.5 -0.2 -4.05% 12,890,040 40,000 9,170 4.70 4.71 4.50
170 ITC 15.6 13.6 14.6 14.3 -0.3 -2.05% 4,510 14.60 14.60 14.30
171 ITD 10.2 8.9 9.5 9.6 0.0 0.42% 8,740 9.70 9.99 9.56
172 JVC 5.5 4.8 5.2 5.1 -0.1 -1.74% 607,070 26,410 44,330 5.20 5.22 5.05
173 KBC 15.3 13.3 14.3 14.0 -0.4 -2.45% 2,821,550 150,890 26,700 14.35 14.40 13.90
174 KDC 39.6 34.5 37 36.5 -0.5 -1.35% 697,070 200 55,950 37 37.40 36.25
175 KDH 25.9 22.6 24.2 24.4 0.2 0.83% 458,040 100,000 12,220 24.20 24.45 24.10
176 KHP 6.8 5.9 6.3 6.3 -0.0 -0.48% 49,980 41,000 6.30 6.30 6.28
177 KMR 2.4 2.1 2.2 2.2 0.0 0.45% 22,900 2.24 2.24 2.20
178 KOS 32.6 28.4 30.5 30.5 0 0% 848,980 23,460 30.40 30.90 30.20
179 KPF 15.1 13.2 14.1 14.1 0 0% 0 14.10 14.10 14.10
180 KSB 32.7 28.5 30.6 30.1 -0.6 -1.80% 1,593,830 7,800 138,620 30.80 30.80 30
181 L10 18.3 16.0 17.1 16.0 -1.2 -6.73% 10 15.95 15.95 15.95
182 LAF 11.3 9.9 10.6 10 -0.6 -5.66% 160 10.55 10.60 10
183 LBM 36.4 31.7 34 33.9 -0.1 -0.29% 140 40 33.50 33.90 33.50
184 LCG 9.3 8.1 8.7 8.6 -0.1 -1.04% 650,960 8,760 8,560 8.70 8.79 8.60
185 LCM 0 0 0.7 0.7 0.0 2.82% 83,680 0.75 0.75 0.67
186 LDG 7.3 6.4 6.9 6.6 -0.3 -3.64% 5,109,450 3,090,000 57,970 6.88 6.92 6.60
187 LEC 16.1 14.0 15 15.0 -0.1 -0.33% 800 14.20 15 14.20
188 LGC 60.9 53.1 57 60.1 3.1 5.44% 10 60.10 60.10 60.10
189 LGL 5.1 4.4 4.8 4.8 0.0 0.21% 65,630 4.75 4.77 4.72
190 LHG 30.0 26.1 28 27.2 -0.8 -2.86% 362,640 83,240 27.90 27.90 27.20
191 LIX 63.5 55.3 59.4 58 -1.4 -2.36% 120,250 2,080 59.50 59.50 58
192 LM8 12.6 11.0 11.8 11.7 -0.1 -0.43% 3,930 11.75 11.75 11.20
193 LSS 7.1 6.2 6.6 6.4 -0.3 -4.22% 203,030 20,740 6.56 6.94 6.35
194 MBB 21.4 18.6 20 19.7 -0.4 -1.75% 7,980,230 616,880 41,510 35,000 20 20.05 19.65
195 MCG 1.9 1.6 1.8 1.8 0.0 2.29% 70 1.75 1.79 1.75
196 MCP 36.9 32.1 34.5 34.5 0 0% 0 34.50 34.50 34.50
197 MDG 11.7 10.2 10.9 10.7 -0.2 -1.83% 230 10.50 11 10.50
198 MHC 7.1 6.2 6.7 6.5 -0.2 -2.25% 467,260 35,100 6.68 6.70 6.49
199 MSH 35 30.5 32.8 32.6 -0.2 -0.46% 110,760 52,340 5,040 33 33.20 32.50
200 MSN 58.5 50.9 54.7 53.6 -1.1 -2.01% 1,283,100 66,000 89,630 356,610 54.90 54.90 53.60
201 MWG 110.2 95.8 103 103.5 0.5 0.49% 1,230,990 500 104.80 106.30 103.50
202 NAF 22.6 19.7 21.1 20.9 -0.2 -0.95% 77,690 21.10 21.30 20.85
203 NAV 23.9 20.8 22.3 23 0.7 3.14% 780 22 23 22
204 NBB 21.2 18.5 19.9 19.8 -0.1 -0.25% 35,250 19.85 19.85 19.40
205 NCT 72.2 62.8 67.5 67.2 -0.3 -0.44% 46,740 12,000 67.40 67.50 66.90
206 NHH 57.2 49.8 53.5 54 0.5 0.93% 319,370 1,040 53.50 54.40 52
207 NKG 9.1 8.0 8.6 8.3 -0.2 -2.46% 4,150,540 150 280,710 8.60 8.62 8.32
208 NLG 27.4 23.9 25.6 25.6 0 0% 867,740 600 11,320 25.80 25.80 25
209 NNC 50 43.6 46.8 46.9 0.1 0.21% 8,080 1,530 3,800 46.85 46.90 46.85
210 NSC 78.1 67.9 73 73.5 0.5 0.68% 24,410 8,360 73.80 73.90 72.80
211 NT2 25.1 21.9 23.5 23.2 -0.3 -1.28% 234,050 11,190 23.50 23.50 23.20
212 NTL 18.9 16.5 17.7 17.4 -0.3 -1.42% 859,110 830 15,030 17.80 17.90 17.30
213 NVL 67.8 59 63.4 63.4 0 0% 1,340,650 1,005,000 11,990 63.60 64 63.10
214 NVT 4.9 4.3 4.6 4.7 0.1 1.97% 5,730 4.60 4.80 4.60
215 OGC 6.8 5.9 6.3 6 -0.3 -5.36% 4,319,560 106,180 23,000 6.23 6.33 6
216 OPC 59.9 52.1 56 56 0 0% 0 56 56 56
217 PAC 27.0 23.5 25.2 25.2 0 0% 96,420 400 25.50 25.65 25
218 PAN 21.3 18.6 20.0 20.4 0.4 2.01% 137,130 1,100 2,060 20.10 20.65 19.95
219 PC1 23.1 20.1 21.6 21.2 -0.4 -1.85% 232,450 2,400 21.65 21.70 21.10
220 PDN 80.2 69.8 75 76 1 1.33% 1,620 1,170 10 75.70 79.60 75.70
221 PDR 43 37.4 40.2 39.6 -0.6 -1.49% 963,110 833,000 4,000 151,590 40.20 40.20 38.35
222 PET 10.6 9.2 9.9 9.7 -0.2 -1.62% 850,560 6,890 21,260 10 10 9.67
223 PGC 19.8 17.3 18.5 18.5 0 0% 5,810 790 130 18.25 18.50 18.25
224 PGD 28.9 25.2 27 26.9 -0.1 -0.37% 4,410 790 27 27 26.90
225 PGI 20.9 18.2 19.6 19.7 0.2 0.77% 7,040 20 20.10 19.70
226 PHC 12.5 10.9 11.7 11.4 -0.3 -2.58% 266,510 2,290 11.85 11.90 11.35
227 PHR 62 54 58 56.8 -1.2 -2.07% 1,495,930 1,720 157,680 58 58.20 56.60
228 PIT 5.2 4.5 4.8 5.2 0.3 6.83% 12,570 4.84 5.16 4.84
229 PJT 11.3 9.9 10.6 10.5 -0.1 -0.94% 10,090 10.40 10.50 10.40
230 PLP 8.5 7.4 7.9 8 0.1 1.27% 1,042,690 510 7.95 8.20 7.90
231 PLX 54.8 47.8 51.3 50.6 -0.7 -1.36% 244,710 148,000 8,520 65,240 51.20 51.60 50.60
232 PME 73.4 63.8 68.6 68.6 0 0% 0 68.60 68.60 68.60
233 PMG 13.1 11.4 12.3 12.3 0 0% 140 1,222,000 12.25 12.25 12.25
234 PNC 10.1 8.8 9.5 8.9 -0.6 -6.45% 430 8.90 8.90 8.80
235 PNJ 66.3 57.7 62 60.8 -1.2 -1.94% 996,730 62.50 62.60 60.80
236 POM 5.6 4.9 5.3 5.3 -0.0 -0.38% 27,630 5.27 5.28 5.23
237 POW 10.9 9.4 10.2 10.2 0 0% 9,799,620 36,220 2,658,530 10.25 10.40 10.15
238 PPC 25.5 22.2 23.9 23.8 -0.1 -0.42% 188,110 14,210 103,770 23.85 23.90 23.70
239 PSH 20.2 17.6 18.9 18.8 -0.1 -0.53% 192,230 18.90 18.90 18.70
240 PTB 56.7 49.3 53 52 -1 -1.89% 139,530 4,010 53 53.70 52
241 PTC 10.0 8.7 9.3 9.3 0 0% 0 9.30 9.30 9.30
242 PTL 6.6 5.8 6.2 6.2 -0.0 -0.16% 103,260 5.77 6.19 5.77
243 PVD 12.6 11.0 11.8 11.5 -0.3 -2.13% 9,663,240 25,300 297,810 11.85 12.05 11.50
244 PVT 14.6 12.7 13.7 13.5 -0.2 -1.10% 3,717,450 5,500 90,460 13.75 13.80 13.35
245 PXI 4.3 3.7 4 3.9 -0.1 -2.50% 2,980 1,000 210 4 4 3.90
246 PXS 6.0 5.2 5.6 5.4 -0.2 -3.21% 112,040 5.70 5.70 5.41
247 PXT 1.7 1.5 1.6 1.6 0 0% 810 20 1.59 1.59 1.51
248 QBS 2.5 2.1 2.3 2.3 0.0 1.30% 80,410 2.30 2.35 2.29
249 QCG 6.7 5.8 6.2 6.2 -0.0 -0.64% 262,780 1,570 20 6.21 6.30 6.18
250 RAL 110.4 96 103.2 102 -1.2 -1.16% 7,540 100.80 104 100.80
251 RDP 8.5 7.4 7.9 7.9 0 0% 10 7.90 7.90 7.90
252 REE 43.1 37.5 40.3 40.0 -0.4 -0.87% 607,330 40.35 40.45 39.95
253 RIC 5.2 4.5 4.9 4.9 0 0% 0 4.88 4.88 4.88
254 ROS 2.4 2.1 2.2 2.2 -0.1 -2.23% 5,459,200 69,030 95,460 2.26 2.26 2.18
255 S4A 30.0 26.1 28 27.9 -0.2 -0.54% 60 29.50 29.50 27.85
256 SAB 201.1 174.9 188 185 -3 -1.60% 132,450 38,000 17,060 55,560 188 188.20 185
257 SAM 11.5 10 10.8 10.7 -0.1 -0.47% 20,960 124,000 200 270 10.75 10.80 10.70
258 SAV 12.5 10.9 11.7 12.2 0.5 3.85% 162,720 11.75 12.50 11.70
259 SBA 16.8 14.7 15.7 15.6 -0.1 -0.64% 10,000 15.65 15.65 15.60
260 SBT 16.3 14.2 15.2 14.7 -0.5 -3.29% 3,446,220 175,300 24,040 15.20 15.20 14.45
261 SBV 12.0 10.5 11.2 11 -0.2 -1.79% 30,000 11 11 10.75
262 SC5 19.4 16.9 18.1 18 -0.1 -0.55% 1,330 17.20 18 17.20
263 SCD 24.1 21 22.6 22.6 0.1 0.22% 200 100 22.55 22.60 22.55
264 SCR 6.7 5.8 6.2 6.2 -0.1 -1.44% 1,536,170 47,200 1,300 31,760 6.30 6.30 6.15
265 SCS 130.5 113.5 122 121.6 -0.4 -0.33% 42,200 26,290 8,870 122.50 122.50 121.20
266 SFC 24.9 21.7 23.3 23.3 0 0% 0 23.30 23.30 23.30
267 SFG 7.8 6.8 7.3 7.1 -0.2 -3.01% 126,750 150 7.30 7.30 7.08
268 SFI 21.0 18.3 19.6 19.8 0.2 1.02% 1,020 10 19.70 19.80 19.25
269 SGN 72.5 63.1 67.8 67.9 0.1 0.15% 9,920 4,760 100 67.80 68 67.80
270 SGR 26.2 22.8 24.5 24.7 0.2 0.82% 7,770 24.70 24.70 24.40
271 SGT 6.0 5.2 5.6 5.6 -0.0 -0.36% 10,160 5.20 5.55 5.20
272 SHA 4.8 4.2 4.5 4.5 0 0% 54,310 4.46 4.50 4.45
273 SHI 9.7 8.5 9.1 9.1 -0.0 -0.11% 809,980 1,432,000 16,900 9.13 9.13 8.96
274 SHP 25.8 22.5 24.2 24.3 0.1 0.41% 1,820 24.25 24.30 24.25
275 SII 19.5 17.0 18.2 18 -0.2 -1.10% 1,040 16.95 18 16.95
276 SJD 19.8 17.3 18.5 18.5 0 0% 110,110 42,480 18.45 18.50 18.45
277 SJF 2.5 2.2 2.4 2.3 -0.1 -4.22% 2,189,300 62,590 2.35 2.38 2.26
278 SJS 25.6 22.3 23.9 23 -0.9 -3.77% 147,960 630,000 6,190 24.15 24.20 23
279 SKG 10.6 9.3 10.0 9.7 -0.3 -2.51% 241,420 19,910 9.95 9.95 9.30
280 SMA 11 9.6 10.3 10.3 0 0% 0 10.30 10.30 10.30
281 SMB 37 32.2 34.6 34.8 0.2 0.58% 1,740 50 160 34.05 35 34.05
282 SMC 11.9 10.4 11.1 11.0 -0.2 -1.35% 78,980 11.10 11.10 10.90
283 SPM 13.2 11.5 12.4 12.4 0 0% 0 12.35 12.35 12.35
284 SRC 17.7 15.4 16.6 16.9 0.4 2.11% 12,820 17.45 17.45 16.50
285 SRF 13.7 12 12.9 13 0.2 1.17% 4,180 12.95 13 12.80
286 SSC 59.7 51.9 55.8 55.8 0 0% 0 55.80 55.80 55.80
287 SSI 18.1 15.8 16.9 16.8 -0.2 -0.89% 6,122,220 384,790 238,880 17.10 17.15 16.70
288 ST8 10.8 9.4 10.1 10 -0.1 -0.50% 2,620 10 10 10
289 STB 14.8 12.9 13.8 13.3 -0.5 -3.62% 22,791,400 470,000 620,900 349,780 13.80 13.95 13.30
290 STG 15.7 13.7 14.7 14.6 -0.1 -0.34% 8,910 15.10 15.10 14.60
291 STK 16.4 14.3 15.4 15.4 0 0% 102,980 61,630 15.50 15.50 15.35
292 SVC 72.3 62.9 67.6 71.9 4.3 6.36% 10 71.90 71.90 71.90
293 SVI 72 62.6 67.3 68.5 1.2 1.78% 360 360 68 68.50 68
294 SVT 14.1 12.3 13.2 12.4 -0.8 -6.06% 130 14 14 12.40
295 SZC 28.2 24.6 26.4 25.9 -0.5 -1.89% 1,760,780 35,890 26.40 26.50 25.70
296 SZL 51.2 44.6 47.9 47.6 -0.3 -0.63% 78,770 23,400 3,210 48 48.10 47.60
297 TAC 43.3 37.7 40.5 39.3 -1.3 -3.09% 58,930 600 24,420 41 41 39
298 TBC 25.9 22.6 24.2 24.3 0.1 0.41% 13,300 24.30 24.30 24.25
299 TCB 24.4 21.3 22.9 22.6 -0.3 -1.31% 2,973,020 6,500,000 22.90 23 22.55
300 TCD 10.5 9.1 9.8 10.0 0.2 1.53% 21,910 9.50 10 9.40
301 TCH 22.4 19.5 21.0 21.5 0.6 2.63% 13,046,320 69,690 479,380 21.85 22 21.20
302 TCL 30.8 26.8 28.8 29.0 0.2 0.70% 43,520 600 28.80 29 28.60
303 TCM 23.9 20.8 22.4 22.4 0 0% 1,723,510 3,710 22.35 22.40 22.05
304 TCO 10.4 9.0 9.7 9.1 -0.7 -6.79% 20 9.72 9.72 9.06
305 TCR 3.9 3.4 3.6 3.8 0.1 3.58% 50 3.78 3.78 3.41
306 TCT 30.4 26.5 28.4 28.3 -0.1 -0.35% 59,600 16,000 28.40 28.55 28.20
307 TDC 9.8 8.5 9.1 9.0 -0.1 -1.09% 115,170 9.15 9.15 9
308 TDG 2.6 2.2 2.4 2.4 -0.0 -0.84% 443,360 100,000 2.43 2.44 2.37
309 TDH 8.4 7.3 7.9 7.7 -0.1 -1.78% 1,125,030 77,210 33,670 7.87 7.94 7.73
310 TDM 25.1 21.9 23.5 23.7 0.2 0.85% 401,850 2,100 97,860 23.50 24.20 23.35
311 TDP 0 0 21.3 21.3 0 0% 0 0 0 0
312 TDW 25.7 22.4 24 24 0 0% 200 24 24 24
313 TEG 5.4 4.7 5.1 4.9 -0.2 -3.54% 38,530 5.01 5.01 4.90
314 TGG 1.3 1.1 1.2 1.2 -0.0 -3.36% 329,930 1.17 1.19 1.15
315 THG 56.7 49.3 53 51.4 -1.6 -3.02% 13,190 10 52.80 52.80 51.40
316 THI 31 27 29 29 0 0% 0 29 29 29
317 TIP 28.7 25.0 26.8 26.7 -0.1 -0.37% 235,540 69,560 26.80 27.10 26.60
318 TIX 33.2 28.9 31 31 0 0% 130 28.85 31 28.85
319 TLD 18.7 16.3 17.5 16.3 -1.2 -6.86% 371,300 17.50 17.50 16.30
320 TLG 37.8 32.9 35.3 35 -0.3 -0.85% 176,850 111,610 72,070 35.35 35.35 34.85
321 TLH 4.2 3.6 3.9 3.9 0 0% 167,660 7,060 3.92 3.95 3.88
322 TMP 44.9 39.1 42 42 0 0% 2,710 1,710 42 42 42
323 TMS 33.2 28.9 31 31 0 0% 3,800 31 31.50 31
324 TMT 5.3 4.6 4.9 4.9 0.0 0.20% 25,660 5.05 5.15 4.90
325 TN1 55.6 48.4 52 53.5 1.5 2.88% 2,260 250 53.30 53.50 53.30
326 TNA 16.5 14.4 15.5 15.1 -0.4 -2.27% 508,680 147,000 160,290 15.50 15.50 14.90
327 TNC 29.5 25.7 27.6 29.5 1.9 6.88% 16,910 29.45 29.50 29.45
328 TNI 3.4 2.9 3.2 3.1 -0.1 -1.58% 1,013,870 3,000 1,250 3.17 3.17 3.11
329 TNT 1.6 1.4 1.5 1.5 -0.0 -1.30% 101,140 1.54 1.54 1.51
330 TPB 25.4 22.1 23.7 23.3 -0.4 -1.69% 1,121,300 23.80 23.90 23.30
331 TPC 8.0 7 7.5 7.5 0.0 0.13% 20 7.78 7.78 7.53
332 TRA 60.5 52.7 56.6 56.8 0.2 0.35% 16,520 57 57 56.80
333 TRC 37.6 32.7 35.1 35 -0.1 -0.28% 35,000 35 35 35
334 TS4 4.4 3.9 4.1 4.3 0.2 4.12% 71,260 5,000 100 4.13 4.30 4.10
335 TSC 3.0 2.6 2.8 2.8 -0.1 -1.77% 1,188,630 20,050 2.80 2.89 2.77
336 TTA 19.5 17.0 18.2 19.2 1 5.49% 1,978,610 1,000 18.20 19.35 17.60
337 TTB 6.0 5.2 5.6 5.6 0.0 0.18% 595,940 1,970 4,190 5.63 5.79 5.55
338 TTE 12.1 10.6 11.3 11.3 0 0% 0 11.30 11.30 11.30
339 TTF 5.9 5.1 5.5 5.4 -0.1 -1.82% 4,849,570 116,920 5.55 5.59 5.33
340 TV2 52.1 45.4 48.8 47.9 -0.9 -1.74% 81,250 4,530 48.75 48.75 47.60
341 TVB 8.8 7.7 8.3 8.3 -0.0 -0.24% 406,200 3,880 8.27 8.35 8.15
342 TVS 11.6 10.1 10.8 10.8 0 0% 500 10.80 10.80 10.80
343 TVT 23 20 21.5 21.4 -0.1 -0.47% 1,300 21 21.40 21
344 TYA 14.4 12.6 13.5 13.4 -0.1 -0.74% 3,740 13.30 13.50 13.30
345 UDC 6.0 5.2 5.6 5.4 -0.2 -3.23% 23,240 5.58 5.58 5.31
346 UIC 42.8 37.2 40 39.8 -0.3 -0.63% 110 100 39.90 40 38.20
347 VAF 10.9 9.5 10.2 9.5 -0.7 -6.86% 40 10.20 10.20 9.50
348 VCB 92 80 86 84.6 -1.4 -1.63% 1,609,090 170,000 360,090 617,340 86 86.10 83.80
349 VCF 222.5 193.5 208 209 1 0.48% 120 20 208.50 209 208
350 VCI 30.8 26.8 28.8 28.6 -0.2 -0.69% 783,580 81,260 670 28.80 29.35 28.60
351 VDP 35.2 30.6 32.9 33.2 0.3 0.91% 820 32.20 33.20 32.20
352 VDS 7.0 6.1 6.5 6.8 0.3 4.29% 10,260 9,470 6.80 6.97 6.80
353 VFG 51 44.5 47.8 48 0.3 0.52% 500 47.80 48 47.80
354 VGC 25.1 21.9 23.5 23.4 -0.1 -0.43% 280,950 1,490 23.50 23.60 23.35
355 VHC 46.9 40.8 43.8 43.8 0 0% 497,080 113,550 20,650 43.80 44.30 43.80
356 VHM 81.9 71.3 76.6 75.3 -1.3 -1.70% 3,772,160 20,009 73,520 1,097,330 76.70 76.90 75.10
357 VIC 99.2 86.4 92.8 91.5 -1.3 -1.40% 394,490 210,780 22,630 314,350 94 94 91.50
358 VID 9.6 8.4 9 9.6 0.6 6.67% 20,500 9.63 9.63 9.49
359 VIP 7.3 6.3 6.8 6.8 0 0% 470,020 750 6.80 6.99 6.78
360 VIS 14.2 12.4 13.3 13.3 0 0% 2,210 13.30 13.30 13.25
361 VJC 112.8 98.2 105.5 104 -1.5 -1.42% 374,370 2,710 40,180 105.40 105.40 104
362 VMD 23.2 20.2 21.7 22 0.3 1.38% 1,710 20 21.70 22 21.70
363 VND 14.7 12.8 13.8 13.5 -0.3 -1.82% 2,814,600 1,000,000 1,020,890 13.80 13.85 13.45
364 VNE 5.9 5.2 5.6 5.2 -0.4 -6.31% 172,130 100 100 5.51 5.68 5.20
365 VNG 16.5 14.4 15.4 15.4 -0.1 -0.32% 172,310 390,000 1,360 15.40 15.50 15.35
366 VNL 18.4 16 17.2 17.2 0 0% 0 17.20 17.20 17.20
367 VNM 112.6 97.9 128.3 109.2 -19.1 -14.89% 5,191,680 90,000 242,110 1,843,290 110 112.60 108
368 VNS 12.0 10.5 11.2 11.2 0 0% 0 11.20 11.20 11.20
369 VOS 1.6 1.4 1.5 1.5 0.0 0.68% 295,750 1.50 1.50 1.47
370 VPB 25.5 22.2 23.8 23.8 -0.1 -0.21% 11,580,400 4,000,000 500 24 24.50 23.70
371 VPD 16.3 14.2 15.2 15 -0.2 -1.32% 100 15 15 15
372 VPG 13.1 11.4 12.2 11.9 -0.3 -2.46% 739,610 67,410 12.25 12.30 11.85
373 VPH 4.8 4.2 4.5 4.4 -0.1 -2.44% 320,610 4.51 4.59 4.36
374 VPI 44.5 38.7 41.6 41.2 -0.4 -0.84% 433,490 135,510 41.55 41.60 40.95
375 VPS 14.4 12.6 13.5 13.1 -0.4 -2.96% 2,960 13 13.50 13
376 VRC 7.9 6.8 7.4 7.2 -0.2 -2.72% 133,030 7.35 7.57 7.15
377 VRE 29.7 25.9 27.8 27.5 -0.4 -1.26% 2,615,690 258,440 973,730 27.90 28.10 27.40
378 VSC 37.5 32.6 35 34.9 -0.2 -0.43% 345,010 100,500 65,530 35 35.05 34.85
379 VSH 23.5 20.5 22 21.8 -0.3 -1.14% 63,520 10,100 21.70 22 21.40
380 VSI 20 17.4 18.7 18.3 -0.5 -2.41% 40,430 10 18.80 18.80 17.50
381 VTB 10.5 9.1 9.8 9.8 0 0% 2,100 9.75 9.80 9.75
382 VTO 7.6 6.6 7.1 7.1 -0.0 -0.14% 30,460 7.10 7.10 7.05
383 YBM 4.7 4.1 4.4 4.4 0 0% 2,080 4.33 4.42 4.33
384 YEG 51.6 44.9 48.3 47.6 -0.7 -1.35% 17,910 500 1,660 48.20 48.25 47.20



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