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 12.9 11.3 12.1 11.5 -0.6 -4.96% 2,494,770 13,920 15,800 12 12.20 11.50
2 AAM 13.6 11.9 12.7 12.7 0 0% 0 12.70 12.70 12.70
3 ABT 36.9 32.1 34.5 36.8 2.3 6.67% 110 33.20 36.80 33.20
4 ACB 25.9 21.3 23.6 23 -0.6 -2.54% 4,243,264 23.50 23.80 22.90
5 ACC 20.8 18.1 19.4 19.4 0 0% 4,090 4,010 4,010 19.40 19.40 19
6 ACL 24.1 21.0 22.5 22.5 0 0% 9,040 4,500 21 23.35 21
7 ADS 10.5 9.2 9.9 10.3 0.4 4.06% 10 10.25 10.25 10.25
8 AGG 0 0 30.2 29.8 -0.5 -1.49% 211,690 30.15 30.15 29.75
9 AGM 10.9 9.5 10.2 9.9 -0.3 -2.94% 5,420 10.25 10.30 9.80
10 AGR 3.6 3.2 3.4 3.4 -0.0 -0.29% 119,510 3.41 3.41 3.35
11 AMD 1.9 1.7 1.8 1.7 -0.1 -6.59% 2,463,560 33,710 12,520 1.79 1.83 1.70
12 ANV 22.2 19.3 20.8 19.3 -1.5 -6.99% 227,110 1,550 1,600 20.20 20.50 19.30
13 APC 20.7 18.0 19.3 20 0.7 3.63% 16,240 1,250 19.40 20.40 19.20
14 APG 11.3 9.8 10.6 10.4 -0.2 -1.90% 655,840 68,130 4,180 10.60 10.80 10
15 ASM 6.8 5.9 6.4 5.9 -0.4 -6.90% 3,475,240 2,690 262,040 6.31 6.35 5.94
16 ASP 7.7 6.7 7.2 7.0 -0.2 -3.06% 155,020 40,000 1,980 6.90 6.99 6.70
17 AST 89.8 78.2 84 81.5 -2.5 -2.98% 23,900 14,140 9,300 84 84 81.50
18 ATG 0 0 0.6 0.6 -0.0 -6.25% 69,120 0.64 0.64 0.60
19 BBC 62.8 54.6 58.7 58.3 -0.4 -0.68% 410 110 60 60 57
20 BCE 7.5 6.5 7.0 7.0 -0.0 -0.14% 8,710 1,870 6.99 6.99 6.62
21 BCG 6.8 5.9 6.4 6.2 -0.2 -2.36% 285,930 63,600 7,260 6.32 6.32 6.15
22 BCM 32.6 24.2 28.9 28 -0.9 -3.11% 4,800 200 29.10 29.10 27.70
23 BFC 12.7 11.1 11.9 11.4 -0.5 -4.20% 42,230 11,590 11.90 11.90 11.40
24 BHN 73.2 63.8 68.5 66 -2.5 -3.65% 700 66 66.80 66
25 BIC 30.0 26.1 28 28 0 0% 6,140 2,700 3,540 28 28 26.35
26 BID 56.3 49.1 52.7 51.5 -1.2 -2.28% 1,154,570 135,750 50,960 52.30 53.60 51.50
27 BMC 13.9 12.1 13.0 12.1 -0.9 -6.95% 45,020 12,880 9,070 12.30 13 12.05
28 BMI 26.6 23.2 24.9 25.3 0.4 1.61% 39,050 14,300 8,980 25.45 25.45 24.35
29 BMP 47.6 41.4 44.5 42.5 -2 -4.49% 81,180 1,300 6,060 43.50 44 42.50
30 BRC 11.7 10.2 10.9 10.9 0 0% 0 10.90 10.90 10.90
31 BSI 9.4 8.2 8.8 9.4 0.6 6.93% 86,900 100 9.40 9.41 9.30
32 BTP 14 12.2 13.1 13 -0.1 -0.76% 16,610 12.90 13 12.80
33 BTT 36.3 31.6 33.9 33.9 0 0% 0 33.90 33.90 33.90
34 BVH 67.5 58.7 63.1 58.8 -4.3 -6.81% 176,570 26,040 21,420 63.10 64.60 58.80
35 BWE 23.5 20.5 22 20.6 -1.5 -6.59% 88,180 7,720 59,000 22 22 20.55
36 C32 22.8 19.9 21.4 21.5 0.1 0.47% 34,620 2,210 21.35 21.50 20.70
37 C47 11.7 10.2 11.0 10.8 -0.2 -1.37% 16,990 10.95 10.95 10.25
38 CAV 59.9 52.1 56 57.5 1.5 2.68% 510 450 57.50 57.50 56.20
39 CCI 15.5 13.5 14.5 15.1 0.6 4.14% 10 15.10 15.10 15.10
40 CCL 7.5 6.5 7 6.6 -0.4 -5.71% 144,430 6.90 6.90 6.51
41 CDC 15.4 13.4 14.4 15.3 1.0 6.62% 1,020 14.30 15.30 14.30
42 CEE 16.4 14.3 15.3 15.9 0.6 3.59% 10 15.85 15.85 15.85
43 CHP 21.7 18.9 20.3 20.3 0 0% 3,500 20.30 20.30 20.30
44 CIG 2.1 1.9 2 2.1 0.1 7% 11,600 2 2.14 2
45 CII 26.8 23.3 25 24.5 -0.5 -2% 131,830 12,840 10,610 25 25 24.05
46 CLC 34.2 29.8 32 31.9 -0.1 -0.31% 1,450 1,410 31.50 31.90 31
47 CLG 3.2 2.8 3.0 2.8 -0.2 -6.76% 45,650 2.96 2.96 2.76
48 CLL 26.8 23.3 25 25 0 0% 3,740 26.10 26.75 25
49 CLW 26.2 22.8 24.5 24.5 0 0% 10 24.45 24.45 24.45
50 CMG 35.7 31.1 33.4 32 -1.4 -4.19% 20,330 640 130 33.40 33.40 32
51 CMV 19.2 16.7 18.0 18.0 0 0% 0 17.95 17.95 17.95
52 CMX 14.3 12.5 13.4 14.3 0.9 6.72% 160,540 14.30 14.30 14.20
53 CNG 26 22.6 24.3 24 -0.3 -1.23% 22,500 10,880 100 23.80 24 23.70
54 COM 53.4 46.5 50.0 51.5 1.6 3.10% 50 51.50 51.50 51.50
55 CRC 14.4 12.6 13.5 13.5 0.1 0.37% 35,610 13.45 13.50 13.40
56 CRE 25.4 22.1 23.7 23.5 -0.2 -0.84% 213,400 250 23.80 24 23.50
57 CSM 14.9 13 14.0 13.6 -0.4 -2.51% 2,480 14.15 14.15 13.60
58 CSV 22.6 19.7 21.2 20.5 -0.7 -3.07% 118,100 30,200 21.30 21.30 20.50
59 CTD 56.6 49.2 52.9 55.7 2.8 5.29% 299,400 22,000 64,890 53 56.60 53
60 CTF 24.4 21.3 22.9 22.8 -0.1 -0.44% 140,210 1,110 22.20 22.85 22.15
61 CTG 26.1 22.7 24.4 24.4 0.1 0.21% 11,815,850 370,000 771,260 1,924,230 24.60 25.25 24.40
62 CTI 24.2 21.1 22.6 21.7 -0.9 -3.98% 381,800 1,260 22.40 22.60 21.70
63 CTS 7.7 6.7 7.2 7.4 0.2 2.78% 120,040 8,000 95,000 7 7.40 7
64 CVT 21.8 19 20.4 19.7 -0.7 -3.43% 272,100 130 4,530 20.40 20.50 19.70
65 D2D 63.7 55.5 59.6 55.5 -4.1 -6.88% 145,960 730 190 56 57.10 55.50
66 DAG 7.1 6.1 6.6 6.6 0 0% 174,700 6.50 6.60 6.48
67 DAH 9.1 7.9 8.5 8.3 -0.2 -2.82% 48,810 19,700 8.50 8.50 8.20
68 DAT 18.6 16.2 17.4 18.6 1.2 6.92% 10 18.55 18.55 18.55
69 DBC 23.0 20.0 21.5 20.2 -1.3 -5.83% 328,930 20 6,000 21.05 21.45 19.95
70 DBD 59.3 51.7 55.5 58 2.5 4.50% 180,020 55.90 58.90 55.50
71 DBT 12.3 10.1 11.2 10.8 -0.4 -3.57% 110 10.80 10.80 10.80
72 DC4 15.6 12.8 14.2 14.2 0 0% 0 14.20 14.20 14.20
73 DCL 27.7 24.1 25.9 26 0.2 0.58% 591,380 10 26 27.60 25.80
74 DCM 6.4 5.5 6.0 5.9 -0.0 -0.67% 147,910 54,850 6 6 5.91
75 DGC 28.1 23.1 25.6 24.6 -1 -3.91% 223,105 25.50 25.50 24.60
76 DGW 26 22.6 24.3 23.7 -0.7 -2.67% 489,170 144,310 24.30 24.45 23.65
77 DHA 32.7 28.5 30.6 32 1.4 4.58% 280 80 32.25 32.25 31.95
78 DHC 44.0 38.3 41.1 39.5 -1.6 -3.89% 216,530 15,580 7,790 40.45 41.05 39.20
79 DHG 99.5 86.5 93 99.5 6.5 6.99% 92,670 1,090 27,930 99.50 99.50 98.10
80 DHM 4.3 3.7 4 4.2 0.2 5% 20 4.20 4.20 4.20
81 DIG 13.4 11.7 12.6 12.1 -0.5 -3.59% 2,053,420 700,000 102,270 12.45 12.60 12.10
82 DLG 2.0 1.7 1.8 1.7 -0.1 -6.52% 9,079,960 44,100 47,710 1.81 1.88 1.72
83 DMC 76.3 66.5 71.4 76 4.6 6.44% 43,340 22,330 71.40 76.30 71.40
84 DPG 32.1 27.9 30 27.9 -2.1 -7% 176,350 6,220 30.10 30.60 27.90
85 DPM 13.3 11.6 12.5 11.6 -0.9 -6.83% 1,236,470 110,830 141,490 28,430 12.45 12.50 11.60
86 DPR 41.7 36.3 39 38.2 -0.9 -2.18% 32,390 10 130 39 39.50 38.15
87 DQC 16.3 14.2 15.2 14.4 -0.9 -5.59% 2,700 50 14.90 15.20 14.35
88 DRC 26.4 23 24.7 23 -1.7 -6.88% 854,650 11,750 21,450 24.50 25 23
89 DRH 3.9 3.4 3.6 3.4 -0.3 -6.89% 1,359,040 6,310 55,590 3.88 3.88 3.38
90 DRL 56.1 48.9 52.5 53.5 1 1.90% 2,010 53 53.50 52.60
91 DSN 58.7 51.1 54.9 55 0.1 0.18% 11,840 1,680 56.60 56.60 54.90
92 DTA 5.7 5.0 5.4 5.5 0.2 2.80% 120 5.67 5.67 5.50
93 DTL 16.6 14.5 15.5 14.5 -1.1 -6.77% 230 16.55 16.55 14.45
94 DTT 14.0 12.2 13.1 13.1 0 0% 10 13.05 13.05 13.05
95 DVP 39.6 34.5 37 36.5 -0.5 -1.35% 8,880 5,310 20 36.40 37 36
96 DXG 13.3 11.6 12.4 11.6 -0.9 -6.85% 2,915,700 13,300 10,970 12.40 12.50 11.55
97 DXV 3.5 3.1 3.3 3.1 -0.2 -6.97% 2,500 3.10 3.10 3.07
98 EIB 19.2 16.7 18.0 17.9 -0.1 -0.56% 63,460 600,000 3,590 17.95 18 17.30
99 ELC 7.2 6.3 6.8 6.8 0 0% 21,700 6.78 6.78 6.65
100 EMC 13.7 12 12.9 12.9 0 0% 0 12.85 12.85 12.85
101 EVE 11.4 9.9 10.7 10.2 -0.5 -4.23% 37,880 10 10.55 10.60 10.10
102 EVG 2.7 2.4 2.5 2.5 -0.0 -0.79% 1,999,240 3,000 2.52 2.58 2.40
103 FCM 7.2 6.2 6.7 6.4 -0.3 -4.48% 9,210 6.30 6.39 6.23
104 FCN 10.7 9.3 10 9.7 -0.3 -3% 182,030 4,200 390 10 10 9.40
105 FDC 14.8 12.9 13.8 13.8 0 0% 1,610 13.70 13.80 13.70
106 FIR 33.2 28.9 31 30.5 -0.5 -1.61% 52,620 20 30.80 31 30.50
107 FIT 9.5 8.3 8.9 8.7 -0.3 -2.81% 469,540 62,760 8.89 8.90 8.57
108 FLC 4.4 3.9 4.2 4.0 -0.2 -4.10% 9,982,620 532,590 163,000 4.10 4.27 3.98
109 FMC 27.7 24.1 25.9 25.5 -0.4 -1.54% 65,880 6,430 25.15 25.55 25
110 FPT 58.5 50.9 54.7 52 -2.7 -4.94% 4,118,150 252,900 230 54 54.90 52
111 FRT 18.4 16.0 17.2 17.2 0 0% 549,970 208,700 386,740 17.15 17.70 17.05
112 FTM 2.0 1.7 1.8 1.8 -0.1 -4.35% 240,240 1.81 1.84 1.76
113 FTS 13.8 12 12.9 12.1 -0.8 -6.20% 69,610 120 13,380 12.90 13 12.10
114 GAB 44.2 38.5 41.4 44.2 2.9 6.89% 39,420 350,000 44.20 44.20 44.20
115 GAS 98.4 85.6 92 86.5 -5.5 -5.98% 551,680 311,470 72,790 91.10 91.70 86
116 GDT 33.1 28.8 30.9 29.1 -1.8 -5.83% 9,550 40 30.90 30.90 28.80
117 GEG 27.2 23.7 25.4 25.5 0.1 0.20% 367,030 80,000 25.50 25.50 25.30
118 GEX 21.1 18.4 19.7 19.3 -0.4 -2.03% 841,230 300,009 185,550 65,040 19.30 19.30 18.95
119 GIL 20 17.4 18.7 18.9 0.2 1.07% 96,480 600 19.90 19.90 18.80
120 GMC 20.8 18.1 19.5 18.7 -0.8 -3.86% 2,060 19 19 18.60
121 GMD 21.9 19.1 20.5 19.1 -1.4 -6.83% 2,241,720 240,000 20.10 20.50 19.10
122 GSP 13.1 11.4 12.2 12.2 0 0% 0 12.20 12.20 12.20
123 GTA 12.3 10.7 11.5 11.9 0.4 3.48% 10 10 11.90 11.90 11.90
124 GTN 19.5 17.0 18.2 17.2 -1 -5.49% 92,610 5,730 17.35 17.90 17.20
125 GVR 13.3 9.9 11.5 10.8 -0.7 -6.09% 655,457 700 400 11.40 11.40 10.80
126 HAG 4.2 3.6 3.9 3.6 -0.3 -6.67% 3,002,000 25,700 8,410 3.86 3.86 3.64
127 HAH 12.1 10.6 11.3 10.9 -0.4 -3.54% 113,390 42,100 11.25 11.25 10.55
128 HAI 2.8 2.4 2.6 2.4 -0.2 -6.92% 3,568,840 11,110 54,040 2.44 2.54 2.42
129 HAP 3.6 3.1 3.4 3.4 0 0% 32,020 1,100 3.35 3.40 3.30
130 HAR 3.7 3.2 3.4 3.2 -0.2 -6.73% 470,330 22,830 3.28 3.47 3.19
131 HAS 7.5 6.5 7 7.2 0.2 2.86% 1,770 7 7.20 7
132 HAX 14.9 13.0 13.9 13.9 -0.1 -0.36% 187,580 850 13.90 14.20 13.85
133 HBC 11.7 10.2 10.9 10.4 -0.5 -4.59% 2,874,290 3,780 27,040 10.80 10.90 10.40
134 HCD 2.5 2.2 2.4 2.2 -0.1 -5.88% 267,430 2.32 2.37 2.23
135 HCM 22.1 19.3 20.7 19.3 -1.4 -6.78% 2,066,250 51,390 627,780 20.30 20.80 19.25
136 HDB 29.9 26 28.0 27 -1.0 -3.40% 1,891,250 6,240 385,330 27.85 27.90 26
137 HDC 23.3 20.3 21.8 21 -0.8 -3.45% 778,990 990 11,920 21.20 21.70 20.80
138 HDG 31.0 27.0 29.0 27.5 -1.5 -5.01% 429,210 76,000 70,110 2,520 28.75 29 27.50
139 HHS 3.9 3.4 3.6 3.8 0.2 5.51% 5,111,080 4,000 12,000 3.80 3.88 3.75
140 HID 2.5 2.2 2.4 2.4 0 0% 163,980 1,060 2.35 2.37 2.28
141 HII 10.4 9.1 9.8 9.6 -0.1 -1.13% 147,160 1,370 9.74 9.75 9.58
142 HMC 12.4 10.8 11.6 11.8 0.2 1.72% 27,600 11.20 11.80 11.10
143 HNG 14.9 13.0 13.9 13.5 -0.4 -2.88% 407,230 500 10 13.60 13.60 13.05
144 HOT 54.4 47.4 50.9 50.9 0 0% 0 50.90 50.90 50.90
145 HPG 27.1 23.6 25.3 24.1 -1.2 -4.74% 10,994,970 226,500 219,890 801,440 25 25.30 24.10
146 HPX 28.4 24.7 26.6 26.6 0 0% 104,060 26.55 26.55 26.25
147 HQC 1.1 1.0 1.0 1.0 -0.0 -1.92% 2,638,350 17,130 1.03 1.04 1.01
148 HRC 50.3 43.8 47.1 47.1 0 0% 0 47.05 47.05 47.05
149 HSG 9.3 8.1 8.7 8.2 -0.5 -5.89% 8,590,820 9,550 12,960 8.66 8.72 8.15
150 HSL 8.6 7.4 8 8.2 0.2 2.38% 1,211,320 8.20 8.42 7.72
151 HT1 15.8 13.8 14.8 14.7 -0.1 -0.68% 24,210 13,000 4,520 14.50 14.75 14.40
152 HTI 12.2 10.7 11.4 11.2 -0.2 -1.75% 10,120 10,000 11.40 11.40 11.20
153 HTL 18.0 15.7 16.8 15.7 -1.2 -6.85% 2,560 700 16.80 17.95 15.65
154 HTN 19.6 17.1 18.4 18.4 0 0% 65,460 24,220 18.35 18.40 18.30
155 HTV 14.2 12.4 13.3 13.3 0 0% 30 20 13.25 13.30 13.25
156 HU1 8.3 7.3 7.8 7.8 0 0% 0 7.80 7.80 7.80
157 HU3 8.4 7.3 7.8 7.6 -0.2 -2.94% 5,700 7.60 7.60 7.50
158 HUB 21.2 18.5 19.9 18.7 -1.2 -5.79% 3,500 18.80 18.80 18.65
159 HVH 14.3 12.5 13.4 12.5 -0.9 -6.74% 195,650 30,000 13 13.10 12.45
160 HVN 32.7 28.5 30.6 28.5 -2.1 -6.87% 1,098,740 457,000 81,580 98,640 29.10 29.30 28.45
161 HVX 4.7 4.1 4.4 4.4 0 0% 0 4.36 4.36 4.36
162 IBC 21.9 19.1 20.5 20.5 0 0% 107,800 20.50 20.55 20.30
163 ICT 0 0 14.9 13.9 -1 -6.73% 12,900 14.20 14.50 13.85
164 IDI 5.2 4.5 4.9 4.5 -0.3 -6.80% 1,896,950 471,330 4.82 4.82 4.52
165 IJC 15.0 13.1 14 13.7 -0.3 -2.14% 482,530 43,050 14 14 13.55
166 ILB 17.3 15.1 16.2 15.7 -0.5 -3.09% 970 16.20 16.20 15.70
167 IMP 54.8 47.8 51.3 54.8 3.5 6.82% 188,860 100 52.40 54.80 52.20
168 ITA 2.7 2.4 2.6 2.4 -0.2 -6.64% 4,268,600 3,779,990 220,010 2,000 2.50 2.50 2.39
169 ITC 17.3 15.1 16.2 15.8 -0.4 -2.47% 17,280 16.20 16.20 15.80
170 ITD 10.5 9.1 9.8 9.5 -0.3 -3.06% 430 9.50 9.50 9.50
171 JVC 3.5 3.0 3.3 3.5 0.2 6.77% 133,420 3.47 3.47 3.47
172 KBC 15.9 13.9 14.9 14.5 -0.4 -2.36% 2,372,480 59,760 259,180 14.80 15.10 14.45
173 KDC 20.5 17.9 19.2 18.9 -0.3 -1.31% 39,210 100 3,810 18.45 19.10 18.40
174 KDH 27.3 23.8 25.5 25 -0.5 -1.96% 196,240 20 15,030 25.50 25.50 24.80
175 KHP 10.2 8.8 9.5 9.5 0 0% 0 9.50 9.50 9.50
176 KMR 2.9 2.5 2.7 2.7 -0.0 -1.12% 5,550 2.68 2.68 2.56
177 KOS 31.5 27.4 29.4 29.7 0.3 1.02% 155,120 29.40 29.90 29.20
178 KPF 26.3 22.9 24.6 25.1 0.5 2.03% 10 25.10 25.10 25.10
179 KSB 17.5 15.3 16.4 16 -0.4 -2.44% 256,720 5,000 1,010 16.15 16.40 15.70
180 L10 13 11.3 12.2 12.2 0 0% 0 12.15 12.15 12.15
181 LAF 10.5 9.1 9.8 9.8 0 0% 280 9.12 9.80 9.12
182 LBM 29.3 25.5 27.4 28.7 1.3 4.56% 6,180 330 29 29 27
183 LCG 7.7 6.7 7.2 6.8 -0.5 -6.23% 348,480 1,500 270 7.20 7.29 6.77
184 LCM 0 0 0.7 0.7 -0.0 -4.35% 44,070 0.68 0.70 0.66
185 LDG 8.1 7.1 7.6 7.1 -0.5 -6.97% 1,712,990 7.51 7.60 7.07
186 LEC 17.2 15 16.1 16.4 0.3 1.86% 50 16.40 16.40 16.40
187 LGC 42.3 36.8 39.5 39.5 0 0% 0 39.50 39.50 39.50
188 LGL 8.1 7.1 7.6 7.2 -0.4 -5.14% 2,110 7.50 7.50 7.20
189 LHG 16.2 14.1 15.1 15 -0.1 -0.66% 221,570 570 44,240 15.10 15.25 14.80
190 LIX 48.2 41.9 45 45.4 0.4 0.89% 2,500 180 45 46 43
191 LM8 19.4 16.9 18.2 18.2 0 0% 0 18.15 18.15 18.15
192 LPB 8.8 6.6 7.6 7.4 -0.2 -2.63% 1,697,740 100 7.60 7.70 7.30
193 LSS 5.1 4.5 4.8 4.7 -0.1 -2.08% 30,270 7,090 4.98 5 4.70
194 MBB 22.7 19.8 21.3 20.8 -0.5 -2.12% 8,065,490 21.05 21.55 20.80
195 MCG 1.9 1.6 1.7 1.6 -0.1 -6.32% 5,960 1.74 1.74 1.63
196 MCP 14.5 12.7 13.6 12.8 -0.8 -5.90% 20 12.75 12.75 12.75
197 MDG 15.2 13.3 14.2 15.1 0.9 5.99% 90 15.15 15.15 15.05
198 MHC 3.5 3.1 3.3 3.1 -0.2 -6.97% 61,750 3.49 3.49 3.07
199 MSH 47.8 41.6 44.7 43.2 -1.5 -3.36% 27,750 360 8,370 44.50 44.70 43.20
200 MSN 53.6 46.6 50.1 50.1 0 0% 791,350 75,480 292,640 50 51.70 50
201 MWG 121.9 106.1 114 110.8 -3.2 -2.81% 1,434,750 113 114.60 110.50
202 NAF 27.6 24 25.8 25.5 -0.3 -1.16% 7,800 10 25.70 25.70 24.50
203 NAV 19.3 16.8 18 16.8 -1.2 -6.67% 7,000 16.80 16.80 16.80
204 NBB 21.1 18.4 19.7 19.3 -0.4 -2.03% 8,740 613,000 19.50 19.80 19.30
205 NCT 74.9 65.1 70 69 -1 -1.43% 10,580 20 4,700 69 69.50 67.50
206 NHH 51.4 44.8 48.1 47.9 -0.2 -0.42% 206,920 300 2,320 48.10 48.10 46.55
207 NKG 9.5 8.2 8.8 8.3 -0.5 -5.66% 903,540 34,230 5,000 8.51 8.77 8.34
208 NLG 29.3 25.5 27.4 26.5 -0.9 -3.28% 394,740 27.45 27.45 26.15
209 NNC 51.8 45.2 48.5 48.5 0 0% 7,370 6,050 48.50 48.50 48.30
210 NSC 95.7 83.3 89.5 89.5 0 0% 1,600 1,600 89.50 89.50 89.50
211 NT2 21.2 18.5 19.8 19.3 -0.6 -2.78% 174,620 600,000 1,050 23,970 19.80 19.95 19.15
212 NTL 24.5 21.3 22.9 21.5 -1.4 -6.11% 311,030 1,000 22.80 22.80 21.50
213 NVL 58.9 51.3 55.1 55.1 0 0% 734,180 370,000 3,120 101,160 54.90 55.50 54
214 NVT 6.7 5.9 6.3 6.1 -0.3 -3.97% 9,000 6.30 6.30 6
215 OGC 3.9 3.4 3.6 3.4 -0.3 -6.94% 355,500 1,600 3.60 3.60 3.35
216 OPC 47.5 41.3 44.4 44.6 0.2 0.45% 1,160 47.45 47.45 44.55
217 PAC 26.3 22.9 24.6 24.0 -0.7 -2.64% 59,090 10 24 24.30 23.45
218 PAN 23.9 20.8 22.3 22.3 0 0% 21,320 5,500 22.80 22.80 20.80
219 PC1 19 16.6 17.8 16.8 -1 -5.62% 207,960 50,040 2,660 17.95 17.95 16.80
220 PDN 71.2 62 66.6 65.1 -1.5 -2.25% 4,300 1,040 2,700 62 65.30 62
221 PDR 28.1 24.5 26.3 26.1 -0.2 -0.76% 585,650 99,140 5,090 26 26.20 25.60
222 PET 8.3 7.2 7.7 7.7 -0.0 -0.13% 67,840 7.74 7.74 7.63
223 PGC 15.5 13.5 14.5 15 0.6 3.81% 32,710 50 5,000 14.50 15.10 14.45
224 PGD 35.3 30.7 33 30.7 -2.3 -6.97% 7,350 2,000 3,220 31.70 31.70 30.70
225 PGI 18.3 16.0 17.1 17.1 0 0% 0 17.10 17.10 17.10
226 PHC 11.5 10 10.8 10.5 -0.3 -2.33% 96,820 10.65 10.85 10.50
227 PHR 41.7 36.3 39 36.4 -2.7 -6.79% 412,930 60,000 1,400 11,530 38.70 39 36.35
228 PIT 3.6 3.1 3.4 3.4 0 0% 30 3.35 3.35 3.35
229 PJT 13.8 12 12.9 12 -0.9 -6.98% 1,810 1,800 800 12 12 12
230 PLP 10.3 9.0 9.7 9.4 -0.3 -2.59% 44,220 9.65 9.65 9.10
231 PLX 59.2 51.6 55.4 53 -2.4 -4.33% 672,920 59,110 140,540 55.70 55.70 53
232 PME 58.3 50.7 54.5 57.5 3 5.50% 83,580 2,490 54.50 58 54.50
233 PMG 18.7 16.3 17.5 17.5 0 0% 4,070 17.50 17.50 17.50
234 PNC 12.0 10.5 11.2 11 -0.2 -1.79% 290 11 11 11
235 PNJ 93.8 81.6 87.7 84.3 -3.4 -3.88% 2,087,700 250,000 87 88.30 84
236 POM 5.4 4.7 5.0 4.7 -0.3 -6.36% 16,270 4.70 4.81 4.70
237 POW 11.9 10.4 11.1 10.5 -0.6 -5.41% 2,556,250 70,000 748,620 202,940 11.10 11.20 10.50
238 PPC 28.3 24.6 26.5 25.6 -0.9 -3.21% 312,620 82,860 91,000 26.35 26.35 25.50
239 PTB 71.6 62.4 67 66.1 -0.9 -1.34% 43,470 12,950 2,930 66.70 68.30 66
240 PTC 6.6 5.8 6.2 5.8 -0.4 -6.95% 40 5.76 5.76 5.76
241 PTL 4.2 3.7 3.9 3.9 -0.0 -0.51% 2,910 3.68 3.92 3.68
242 PVD 15.2 13.3 14.3 13.3 -1.0 -6.67% 4,474,300 503,810 31,840 50,000 14.20 14.30 13.30
243 PVT 15.3 13.3 14.3 13.8 -0.5 -3.50% 354,050 130,100 35,000 14.30 14.30 13.65
244 PXI 3.0 2.6 2.8 2.9 0.1 1.79% 52,200 2.80 2.85 2.80
245 PXS 6.1 5.3 5.7 5.3 -0.4 -6.84% 26,580 1,500 5.80 5.80 5.31
246 PXT 1.3 1.1 1.2 1.1 -0.1 -6.67% 11,900 1.23 1.23 1.12
247 QBS 2.8 2.5 2.7 2.6 -0.1 -2.26% 16,480 2.66 2.66 2.48
248 QCG 4.0 3.5 3.8 3.7 -0.1 -2.12% 157,380 3.78 3.78 3.69
249 RAL 78.2 68 73.1 73 -0.1 -0.14% 9,290 73.10 74 73
250 RDP 8.9 7.7 8.3 8.3 0 0% 0 8.30 8.30 8.30
251 REE 38.3 33.3 35.8 33.9 -1.9 -5.31% 1,571,820 35.50 35.75 33.90
252 RIC 5.5 4.8 5.2 5.2 0 0% 0 5.18 5.18 5.18
253 ROS 10.7 9.3 10 9.3 -0.7 -6.70% 3,020,400 25,050,000 70,160 126,950 10 10 9.31
254 S4A 29.0 25.3 27.1 27.1 0 0% 10 27.10 27.10 27.10
255 SAB 233.2 202.8 218 212 -6 -2.75% 24,730 70,000 8,540 18,290 212 225.60 204
256 SAM 10.3 8.9 9.6 9.6 -0.1 -0.52% 108,100 1,040,000 9.60 9.60 9.30
257 SAV 9.8 8.6 9.2 9.1 -0.1 -1.09% 10,510 9.15 9.15 9
258 SBA 16.0 14.0 15.0 15.0 0 0% 26,580 15.85 15.85 14.95
259 SBT 19.9 17.3 18.6 18.6 -0.1 -0.27% 1,377,900 16,250 18.65 18.65 18.45
260 SBV 11.4 9.9 10.7 10.7 0 0% 4,880 10.20 10.65 10
261 SC5 22.9 20.0 21.4 22.5 1.1 4.91% 10 22.45 22.45 22.45
262 SCD 30.4 26.5 28.4 28.4 0 0% 0 28.40 28.40 28.40
263 SCR 5.6 4.9 5.2 5.1 -0.2 -2.88% 1,872,850 10 7,360 5.21 5.25 5.06
264 SCS 139.1 120.9 130 126.6 -3.4 -2.62% 15,340 30,000 13,820 12,690 127 128 126.60
265 SFC 22.9 20.0 21.4 21 -0.4 -1.87% 880 21 21 20.90
266 SFG 6.5 5.7 6.1 6 -0.1 -1.48% 21,320 17,450 6.01 6.01 6
267 SFI 24.5 21.3 22.9 22.9 0 0% 3,330 3,310 22.90 22.90 22.65
268 SGN 92.8 80.8 86.8 85 -1.8 -2.07% 8,810 85 85 83.30
269 SGR 16.9 14.7 15.8 15.8 0 0% 900 15.80 15.80 15.80
270 SGT 5.4 4.7 5.1 5.1 -0.0 -0.39% 230 5.27 5.27 5.06
271 SHA 4.7 4.1 4.4 4.4 -0.0 -0.68% 4,490 4.40 4.40 4.20
272 SHI 9.6 8.4 9 8.8 -0.2 -2.22% 305,140 1,342,000 4,030 9 9.02 8.80
273 SHP 23.1 20.1 21.6 21.6 0 0% 0 21.60 21.60 21.60
274 SII 18.9 16.5 17.7 17.5 -0.2 -1.13% 20 17.50 17.50 17.50
275 SJD 18.7 16.3 17.5 17.5 0 0% 5,550 3,000 17.45 17.60 17.40
276 SJF 1.9 1.7 1.8 1.9 0.1 6.78% 1,611,390 1.86 1.89 1.85
277 SJS 18.2 15.9 17 16.5 -0.5 -2.94% 188,090 1,240 17 17 16.50
278 SKG 12.6 11 11.8 11.5 -0.3 -2.54% 144,930 80,600 11.65 11.70 11.50
279 SMA 14.1 12.3 13.2 13.2 0 0% 0 13.15 13.15 13.15
280 SMB 33.7 29.3 31.5 31.5 0 0% 30,030 12,240 370 31.50 32 31.50
281 SMC 13.1 11.4 12.2 11.8 -0.5 -3.69% 25,010 11.75 11.95 11.75
282 SPM 13.9 12.1 13.0 13.0 0 0% 10 12.95 12.95 12.95
283 SRC 21.4 18.6 20 19.6 -0.4 -2% 11,540 19.70 19.90 19
284 SRF 15.0 13.1 14 14 0 0% 0 14 14 14
285 SSC 48.5 42.2 45.3 48.5 3.2 6.95% 500 470 42.35 48.45 42.35
286 SSI 19.8 17.3 18.5 17.7 -0.8 -4.32% 4,457,280 201,620 485,400 18.10 18.30 17.25
287 ST8 16.6 14.5 15.5 15.5 0 0% 0 15.50 15.50 15.50
288 STB 11.1 9.6 10.4 10.2 -0.2 -1.45% 6,261,030 149,860 26,540 10.30 10.50 10.20
289 STG 18 15.7 16.9 16.9 0.1 0.30% 140 16.90 16.90 16.90
290 STK 18.8 16.4 17.6 17.6 0.1 0.28% 9,310 2,270 2,760 18.45 18.45 17.40
291 SVC 42.4 36.9 39.6 39.9 0.3 0.76% 15,410 10 10,000 41 41 39.60
292 SVI 68.2 59.4 63.8 62 -1.8 -2.82% 10 62 62 62
293 SVT 8.5 7.4 7.9 7.9 0 0% 0 7.93 7.93 7.93
294 SZC 16.7 14.6 15.6 14.7 -0.9 -5.77% 122,410 15.45 15.60 14.60
295 SZL 40.2 35 37.6 35.2 -2.5 -6.52% 110,010 57,370 560 37.10 38.40 35
296 TAC 25.2 22.0 23.6 25.0 1.4 5.94% 50 23.55 24.95 23.55
297 TBC 26.8 23.3 25 25 0 0% 0 25 25 25
298 TCB 24.5 21.3 22.9 21.6 -1.3 -5.68% 6,118,460 249,800 22.65 22.90 21.60
299 TCD 11.4 9.9 10.7 10.7 0 0% 0 10.65 10.65 10.65
300 TCH 43.5 37.9 40.7 41.1 0.4 0.98% 865,140 4,520 12,410 40.65 41.05 40.60
301 TCL 21.5 18.7 20.1 20 -0.1 -0.50% 24,180 9,610 20.30 20.30 19.80
302 TCM 23.8 20.7 22.2 20.7 -1.6 -6.98% 652,680 5,000 170 22.10 22.40 20.65
303 TCO 13.9 12.1 13 12.1 -0.9 -6.92% 310 13.90 13.90 12.10
304 TCR 2.8 2.4 2.6 2.6 -0.0 -1.15% 9,120 390 2.60 2.62 2.50
305 TCT 47.1 41.0 44 43.8 -0.2 -0.45% 1,590 1,180 43.80 43.80 43.80
306 TDC 8.9 7.8 8.3 8.3 -0.0 -0.48% 70,390 13,000 8.35 8.40 8.21
307 TDG 1.7 1.5 1.6 1.6 0.0 1.24% 61,910 1.64 1.67 1.61
308 TDH 10.7 9.3 10.0 9.9 -0.1 -0.70% 1,040,510 38,610 9.97 10.15 9.90
309 TDM 25.7 22.4 24 23.7 -0.4 -1.46% 11,670 1,500 24 24.20 23.65
310 TDP 18 13.4 15.7 17 1.3 8.28% 3,600 17 17 17
311 TDW 25.9 22.6 24.2 24.2 0 0% 0 24.20 24.20 24.20
312 TEG 5.9 5.1 5.5 5.5 0 0% 0 5.48 5.48 5.48
313 TGG 1.8 1.6 1.7 1.6 -0.1 -6.63% 262,830 24,050 1.56 1.62 1.55
314 THG 50.8 44.2 47.5 48.5 1 2.11% 30,130 49.20 49.20 47.50
315 THI 29.4 25.6 27.5 25.6 -1.9 -6.91% 10 25.60 25.60 25.60
316 TIP 18.4 16 17.2 16 -1.2 -6.98% 44,240 3,270 17.10 17.20 16
317 TIX 33.2 28.9 31 31 0 0% 0 31 31 31
318 TLD 4.7 4.1 4.4 4.4 0 0% 69,360 4.40 4.50 4.35
319 TLG 43.4 37.8 40.6 41.0 0.4 0.86% 7,700 1,130 6,440 40 41 40
320 TLH 4.0 3.5 3.8 3.6 -0.2 -3.98% 328,960 3.77 3.77 3.62
321 TMP 38.0 33.1 35.5 35.6 0.1 0.28% 2,020 500 920 35.50 35.60 35.50
322 TMS 31 27 29 28.5 -0.5 -1.72% 610 28.50 28.50 28.50
323 TMT 6.0 5.2 5.6 5.8 0.2 3.95% 1,010 5.79 5.79 5.78
324 TN1 69 60 64.5 64.8 0.3 0.47% 3,640 64 64.80 64
325 TNA 20.8 18.1 19.5 18.8 -0.7 -3.60% 125,750 19,840 19.40 19.45 18.40
326 TNC 13.5 11.8 12.7 12.7 0 0% 0 12.65 12.65 12.65
327 TNI 10.7 9.3 10 10.0 -0.0 -0.10% 520,980 13,980 9.98 10.05 9.94
328 TNT 1.7 1.5 1.6 1.6 -0.0 -0.63% 23,580 1.55 1.58 1.53
329 TPB 22.9 20.0 21.4 20.9 -0.5 -2.34% 89,490 21.10 21.40 20
330 TPC 10.4 9.1 9.7 10.4 0.7 6.78% 40 9.06 10.40 9.06
331 TRA 62.5 54.5 58.5 58 -0.5 -0.85% 36,260 33,960 59 59.30 58
332 TRC 35.1 30.6 32.8 32.5 -0.4 -1.07% 100 32.45 32.45 32.45
333 TS4 3.6 3.2 3.4 3.2 -0.2 -5.33% 8,650 3.39 3.39 3.20
334 TSC 2.5 2.2 2.3 2.2 -0.2 -6.84% 992,020 8,500 1,630 2.19 2.31 2.18
335 TTB 4.1 3.5 3.8 3.7 -0.1 -2.63% 380,910 29,780 3.70 3.88 3.68
336 TTE 11.1 9.7 11 11.1 0.1 0.91% 10 11.10 11.10 11.10
337 TTF 2.8 2.5 2.7 2.5 -0.2 -6.42% 762,830 2.65 2.68 2.47
338 TV2 83.4 72.6 78 74.2 -3.8 -4.87% 40,400 400 78 78 74
339 TVB 15.6 13.6 14.6 14.6 0 0% 89,310 740 14.60 14.75 14.50
340 TVS 14.6 12.7 13.6 13.2 -0.4 -2.94% 31,770 13.20 13.50 13.20
341 TVT 24.4 21.3 22.8 22.8 0 0% 70 22.90 22.90 22.80
342 TYA 15.2 13.3 14.2 14.1 -0.1 -0.70% 17,320 1,580 14 14.20 13.50
343 UDC 4.1 3.6 3.9 3.9 0 0% 200 4.10 4.10 3.85
344 UIC 41.5 36.1 38.8 38.7 -0.1 -0.26% 180 120 38.70 38.70 38.70
345 VAF 9.7 8.5 9.1 9 -0.1 -0.99% 130 9.51 9.51 9
346 VCB 95.1 82.7 88.9 88.7 -0.2 -0.23% 1,270,160 75,000 748,980 205,610 88 89.80 87.70
347 VCF 208.6 181.4 195 190 -5 -2.56% 790 790 300 195 195 190
348 VCG 28.3 23.3 25.8 25.3 -0.5 -1.94% 60,110 5,000 25.50 25.70 25.30
349 VCI 28.9 25.2 27 26.8 -0.2 -0.74% 54,030 16,580 15,180 28 28 26.60
350 VDP 33.2 28.9 31 30 -1 -3.23% 160 100 32.80 32.80 30
351 VDS 8 7.0 7.5 7.5 0 0% 0 7.48 7.48 7.48
352 VFG 44.8 39 41.9 41 -0.9 -2.15% 10 41 41 41
353 VGC 19.3 16.8 18 18.1 0.1 0.28% 306,970 88,500 7,640 18.20 18.20 18
354 VHC 40.1 34.9 37.5 34.9 -2.6 -6.93% 217,960 90,000 37,540 1,360 36.80 37.50 34.90
355 VHM 93.5 81.3 87.4 87.5 0.1 0.11% 1,284,370 627,540 269,400 87.50 88.50 87.10
356 VIB 20 14.8 17.3 17.1 -0.2 -1.16% 988,717 17.30 17.30 17
357 VIC 122.9 106.9 114.9 114.8 -0.1 -0.09% 831,740 63,130 233,780 114.90 114.90 113.60
358 VID 5.3 4.6 5.0 5 0.1 1.01% 10 5 5 5
359 VIP 5.5 4.8 5.1 5.1 0.0 0.39% 52,880 5.10 5.14 5.10
360 VIS 26.3 22.9 24.6 24.6 0 0% 100 24.60 24.60 24.60
361 VIX 6.4 5.4 5.9 5.9 0 0% 15,110 1,000 5.70 5.90 5.70
362 VJC 149.8 130.2 140 130.2 -9.8 -7% 489,090 500,000 13,030 139,670 139.70 139.70 130.20
363 VMD 25.1 21.9 23.5 23.9 0.4 1.70% 60 23.90 23.90 23.90
364 VND 16.0 14.0 15.0 14.7 -0.3 -1.67% 271,930 8,590 23,180 14.50 14.90 14.30
365 VNE 3.9 3.4 3.6 3.6 -0.1 -2.47% 301,260 3.64 3.64 3.39
366 VNG 21 18.3 19.7 19.7 0 0% 333,150 20 19.50 19.65 19.35
367 VNL 16.5 14.4 15.4 15.4 0 0% 0 15.40 15.40 15.40
368 VNM 124.7 108.5 116.6 108.5 -8.1 -6.95% 1,915,820 727,450 112,330 566,180 116.40 116.60 108.50
369 VNS 11.0 9.5 10.3 10.1 -0.2 -1.46% 23,720 1,580 10.25 10.90 10
370 VOS 1.7 1.5 1.6 1.6 0 0% 58,660 800 1.58 1.58 1.51
371 VPB 24.3 21.2 22.7 22.5 -0.3 -1.10% 4,664,680 1,305,990 620 22.50 23.10 22.45
372 VPD 16.8 14.7 15.7 14.8 -0.9 -5.73% 180 16.20 16.20 14.80
373 VPG 24.6 21.4 23 22.9 -0.1 -0.43% 93,700 4,740 23 23 22.80
374 VPH 4.2 3.7 4.0 3.9 -0.1 -1.27% 19,110 3.93 3.93 3.85
375 VPI 45 39.2 42.1 42 -0.1 -0.24% 277,310 42.10 42.20 41.45
376 VPS 13.1 11.4 12.3 11.4 -0.9 -6.94% 60 11.50 11.50 11.40
377 VRC 7.6 6.6 7.1 6.6 -0.5 -6.91% 612,640 10,670 7.20 7.25 6.60
378 VRE 33.1 28.8 31.0 30.1 -0.9 -2.91% 2,322,570 716,000 772,280 850,200 30.95 31.30 30.05
379 VSC 28.2 24.6 26.4 25.5 -0.9 -3.41% 116,550 6,170 26.20 26.30 25.50
380 VSH 22.8 19.9 21.3 21.3 0 0% 8,600 21.30 21.30 21.30
381 VSI 26.1 22.7 24.4 24 -0.4 -1.64% 150 26 26 22.80
382 VTB 17.5 15.3 16.4 16.4 0 0% 0 16.40 16.40 16.40
383 VTO 8.0 7.0 7.5 7.6 0.1 0.67% 15,320 7.80 7.80 7.55
384 YBM 4.2 3.7 3.9 3.7 -0.2 -5.60% 3,810 3.80 3.80 3.71
385 YEG 39.6 34.5 37 37 0 0% 34,680 26,860 9,430 37.10 37.20 37


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