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 11.9 10.4 11.1 10.9 -0.2 -1.80% 666,470 3,510 20,960 10.90 11.10 10.80
2 AAM 11.8 10.3 11 11 0 0% 0 11 11 11
3 ABS 11.7 10.2 11.0 11 0.1 0.46% 112,960 10.95 11 10.60
4 ABT 35.3 30.7 33 34 1 3.03% 1,030 34.50 34.50 30.90
5 ACC 16.1 14.0 15 15.1 0.1 0.33% 7,800 20 14.90 15.45 14.90
6 ACL 28.9 25.2 27 26.8 -0.2 -0.74% 65,400 90 26.50 26.95 26.50
7 ADS 9.9 8.6 9.3 9.3 -0.0 -0.32% 53,750 8.65 9.28 8.64
8 AGG 28.1 24.5 26.3 26.4 0.1 0.38% 406,510 26.20 26.70 26.10
9 AGM 11 9.6 10.3 10.6 0.3 2.91% 25,160 10.30 10.70 10
10 AGR 3.3 2.9 3.1 3.1 -0.0 -0.97% 99,770 3 3.10 3
11 AMD 2.6 2.3 2.4 2.3 -0.2 -6.64% 3,214,690 40,680 17,180 2.30 2.38 2.25
12 ANV 16.2 14.1 15.2 14.9 -0.3 -1.65% 92,810 2,820 15 15.20 14.80
13 APC 18.9 16.5 17.7 17.7 0 0% 18,470 16.80 17.70 16.80
14 APG 11.9 10.4 11.1 11.7 0.6 4.96% 593,510 17,120 5,450 10.70 11.85 10.35
15 APH 60.8 53 56.9 60.3 3.4 5.98% 328,950 5,160 60.70 60.80 55.50
16 ASM 5.1 4.4 4.8 5.1 0.3 6.95% 4,531,550 17,120 45,240 4.79 5.08 4.69
17 ASP 5.3 4.6 5.0 5.0 0 0% 2,500 5.10 5.10 4.75
18 AST 44.9 39.1 42.0 41.5 -0.5 -1.07% 46,900 7,400 41.95 42.10 40.50
19 ATG 0 0 0.7 0.7 0.0 4.48% 2,030 0.71 0.71 0.70
20 BBC 47.0 40.9 43.9 43.9 0 0% 100 43.90 43.90 43.90
21 BCE 8.1 7.1 7.6 7.5 -0.1 -0.79% 39,990 100 7.60 7.68 7.50
22 BCG 6.1 5.3 5.7 5.8 0.1 0.88% 230,770 500,000 43,220 14,220 5.47 5.90 5.47
23 BFC 12.2 10.7 11.4 11.3 -0.1 -0.88% 251,340 220,000 9,580 11.40 11.50 11
24 BHN 50.8 44.2 47.5 48 0.5 1.05% 3,280 40 49 49 48
25 BIC 18.0 15.7 16.8 16.5 -0.3 -1.79% 34,640 8,000 15,000 16.20 16.50 16.20
26 BID 39.8 34.6 37.2 36.7 -0.6 -1.48% 479,890 55,390 29,500 36 37.25 36
27 BMC 9.8 8.6 9.2 9.1 -0.1 -1.09% 2,770 2,010 1,090 9.20 9.25 9.10
28 BMI 21.9 19.1 20.5 20 -0.5 -2.44% 112,990 13,070 18,090 19.60 20.55 19.60
29 BMP 52.8 46.0 49.4 49.1 -0.3 -0.61% 84,080 55,700 9,810 49.10 49.60 48.50
30 BRC 11.1 9.7 10.4 10.4 0 0% 0 10.40 10.40 10.40
31 BSI 7.9 6.9 7.4 7.3 -0.1 -1.35% 17,260 7.40 7.40 7
32 BTP 15.5 13.5 14.5 14.4 -0.1 -0.69% 4,720 14.40 14.50 14.40
33 BTT 39.6 34.5 37 37 0 0% 0 37 37 37
34 BVH 43.4 37.8 40.6 40.4 -0.2 -0.49% 875,290 178,890 81,330 39.50 41.10 39.20
35 BWE 26.3 22.9 24.6 24.6 0 0% 138,690 33,330 24.30 25 24.30
36 C32 22.8 19.9 21.3 21.3 0 0% 141,430 10,030 420 21.20 21.40 20.90
37 C47 9.6 8.4 9 9 0 0% 25,200 8.95 9.20 8.95
38 CAV 70.6 61.4 66 65 -1 -1.52% 10 65 65 65
39 CCI 14.6 12.7 13.7 13.7 0 0% 0 13.65 13.65 13.65
40 CCL 7.2 6.2 6.7 6.6 -0.1 -1.49% 125,620 6.70 6.86 6.50
41 CDC 23.4 20.4 21.9 22.1 0.2 0.91% 1,310 22.20 22.60 22.10
42 CEE 16.3 14.2 15.2 14.2 -1 -6.58% 20 14.20 14.20 14.20
43 CHP 19.4 16.9 18.2 18 -0.2 -0.83% 14,300 18.20 18.20 18
44 CIG 2.0 1.8 1.9 1.9 -0.0 -0.53% 60 1.89 1.89 1.89
45 CII 18.7 16.3 17.5 17.4 -0.1 -0.57% 470,060 1,300 2,500 17.05 17.50 17.05
46 CKG 9.9 8.6 9.3 9.5 0.3 2.70% 341,190 9.20 9.87 9.10
47 CLC 27.3 23.8 25.5 25.1 -0.5 -1.76% 4,200 10 25.45 25.50 25.05
48 CLG 1.3 1.1 1.2 1.2 -0.0 -0.85% 4,670 1.18 1.18 1.17
49 CLL 27.8 24.2 26 26 0 0% 1,190 26 26.10 26
50 CLW 26.1 22.7 24.4 24.4 0 0% 0 24.35 24.35 24.35
51 CMG 31 27 29 28.6 -0.4 -1.38% 9,950 2,600 4,000 29 29 28.50
52 CMV 12.8 11.2 12 12.1 0.1 0.83% 80 11.55 12.10 11.55
53 CMX 15.9 13.9 14.9 14.9 -0.1 -0.34% 203,490 460 810 14.50 14.90 14.10
54 CNG 20.3 17.7 19 19.2 0.2 1.05% 520 19.80 19.80 18.85
55 COM 49.2 42.8 46 47.9 1.9 4.02% 30 47.85 47.85 47.85
56 CRC 12.8 11.2 12 11.9 -0.1 -0.83% 100,460 12 12.05 11.90
57 CRE 19.9 17.3 18.6 18.4 -0.2 -1.08% 329,340 7,000 20,640 18.60 18.70 18.30
58 CSM 15.5 13.5 14.5 14.6 0.1 0.69% 23,850 14.50 14.70 13.60
59 CSV 21.5 18.7 20.1 20.1 0 0% 60,620 28,850 19.95 20.10 19.85
60 CTD 72.9 63.5 68.2 66.8 -1.4 -2.05% 673,240 13,020 32,720 67.50 67.90 66.30
61 CTF 22.9 20.0 21.4 21.5 0.1 0.23% 192,430 9,240 21.35 21.45 21
62 CTG 22.8 19.9 21.4 21.2 -0.2 -0.70% 2,928,540 187,040 120,930 21 21.50 20.90
63 CTI 12.5 10.9 11.7 11.1 -0.6 -5.13% 976,920 100,000 5,650 11.70 11.70 10.90
64 CTS 6.7 5.9 6.3 6.3 -0.0 -0.32% 78,170 5,000 10,000 6.10 6.30 6.10
65 CVT 18.8 16.4 17.6 17.6 0 0% 214,870 13,140 17.60 17.75 17.40
66 D2D 57.2 49.8 53.5 52.5 -1 -1.87% 145,730 35,400 52.50 53.50 52.50
67 DAG 6.0 5.2 5.6 5.5 -0.1 -1.79% 107,460 5.50 5.70 5.40
68 DAH 6.7 5.9 6.3 5.9 -0.4 -6.98% 555,310 13,570 6.30 6.30 5.86
69 DAT 53.8 46.8 50.3 53.8 3.5 6.96% 10 53.80 53.80 53.80
70 DBC 49.1 42.7 45.9 45.2 -0.7 -1.53% 1,645,950 20,000 5,650 3,340 44.80 46.60 44.10
71 DBD 49.7 43.2 46.5 46.8 0.4 0.75% 27,280 52,000 360 46.45 46.80 45.05
72 DCL 20.8 18.1 19.4 19.2 -0.2 -1.03% 20,680 810 19.40 19.40 18.90
73 DCM 8.6 7.5 8.0 7.9 -0.1 -1.50% 1,121,840 28,520 45,190 7.70 8.06 7.70
74 DGC 37 32.2 34.6 34.8 0.2 0.58% 643,970 34.50 36 33.50
75 DGW 42.7 37.2 39.9 38.8 -1.2 -2.88% 608,670 19,190 159,290 39 39.90 38.75
76 DHA 33.4 29.1 31.2 30.5 -0.7 -2.24% 5,470 30.30 31.40 30.30
77 DHC 43.9 38.2 41.1 40.3 -0.8 -1.83% 880,480 14,210 168,760 41 41.20 40.05
78 DHG 99.1 86.3 92.7 91.1 -1.6 -1.73% 3,240 1,080 1,270 92.60 92.60 91.10
79 DHM 8.3 7.3 7.8 8.0 0.2 2.44% 10 7.99 7.99 7.99
80 DIC 1.2 1.0 1.1 1.0 -0.1 -5.50% 312,660 690 1.02 1.07 1.02
81 DIG 13.1 11.4 12.3 12.2 -0.1 -0.82% 905,010 46,700 12 12.40 12
82 DLG 1.4 1.2 1.3 1.2 -0.1 -6.77% 10,477,340 84,690 1.24 1.29 1.24
83 DMC 50.5 43.9 47.2 46.5 -0.7 -1.48% 15,520 47 47.15 46.30
84 DPG 21.3 18.6 19.9 19.6 -0.3 -1.51% 153,770 2,130 19.50 20 19.50
85 DPM 14.7 12.8 13.7 13.7 -0.1 -0.37% 1,439,080 830 266,530 13.50 13.85 13.40
86 DPR 39.6 34.5 37 38.2 1.2 3.24% 3,250 2,610 37 38.20 37
87 DQC 16.4 14.3 15.3 15 -0.3 -1.96% 13,430 10 15 15.40 14.90
88 DRC 16.3 14.2 15.3 15.1 -0.2 -0.98% 169,250 42,630 15.20 15.20 15
89 DRH 6.2 5.4 5.8 5.4 -0.4 -6.86% 1,026,570 37,040 5.43 5.79 5.43
90 DRL 54.6 47.6 51.1 50.8 -0.3 -0.59% 970 430 51.10 51.10 50.80
91 DSN 44.5 38.7 41.6 40.8 -0.8 -1.81% 14,390 6,000 41.50 41.50 40
92 DTA 3.6 3.1 3.3 3.3 -0.0 -0.30% 360 3.14 3.33 3.14
93 DTL 12.7 11.1 11.9 11.1 -0.8 -6.75% 30 11.85 11.85 11.05
94 DTT 12.7 11.1 12.6 12.6 0 0% 0 12.55 12.55 12.55
95 DVP 38.7 33.7 36.2 35.8 -0.4 -1.11% 14,330 240 35.30 36 35.30
96 DXG 9.5 8.3 8.9 8.8 -0.1 -1.13% 2,382,190 3,044,637 10,450 302,990 8.60 8.93 8.58
97 DXV 2.5 2.2 2.3 2.3 -0.0 -0.43% 4,330 2.30 2.40 2.30
98 EIB 18.3 16.0 17.1 16.6 -0.6 -3.22% 146,150 675,000 16.40 16.65 16.15
99 ELC 4.9 4.3 4.6 4.9 0.3 6.96% 127,940 54,000 4.60 4.92 4.60
100 EMC 11.2 9.8 10.5 9.8 -0.7 -6.95% 10 9.77 9.77 9.77
101 EVE 9.6 8.3 9.0 8.4 -0.6 -6.59% 90,510 45,000 8.95 8.95 8.36
102 EVG 3.7 3.2 3.5 3.2 -0.2 -6.65% 477,820 16,910 3.46 3.46 3.22
103 FCM 6.9 6.0 6.4 6.1 -0.3 -4.81% 20,510 6.13 6.42 6.12
104 FCN 9.2 8.0 8.6 8.5 -0.1 -1.51% 349,600 850 6,420 8.61 8.62 8.40
105 FDC 12.6 11 11.8 12 0.2 1.69% 690 11.70 12.30 11
106 FIR 30.6 26.6 28.6 28.6 0 0% 64,790 1,080 28.50 28.70 28.35
107 FIT 9.0 7.9 8.5 8.4 -0.1 -0.83% 169,060 640 6,370 8.45 8.49 8.11
108 FLC 3.0 2.6 2.8 2.7 -0.1 -2.53% 5,633,730 40,090 240,470 2.68 2.76 2.68
109 FMC 26.5 23.1 24.8 24.5 -0.3 -1.21% 94,980 14,730 25,000 24.80 24.80 24.10
110 FPT 48.3 42 45.2 44.5 -0.7 -1.44% 1,106,250 44 45.20 44
111 FRT 22.7 19.8 21.3 20.4 -0.9 -4% 611,830 91,800 20.40 21.10 20.25
112 FTM 1.3 1.1 1.2 1.2 0 0% 94,670 1.20 1.22 1.19
113 FTS 13 11.3 12.2 11.9 -0.3 -2.06% 168,910 13,380 11.70 12.15 11.70
114 GAB 162.7 141.5 152.1 152.5 0.4 0.26% 35,570 260 154.90 154.90 152.40
115 GAS 70 61 65.5 65.5 0 0% 314,230 52,190 28,590 64.50 65.50 63.80
116 GDT 32.1 27.9 30 29.8 -0.2 -0.67% 12,710 1,110 30 30.10 29.50
117 GEG 18.2 15.9 17 16.5 -0.6 -3.24% 361,480 1,000 16 16.85 16
118 GEX 20.1 17.5 18.8 18.5 -0.3 -1.60% 680,160 400,000 8,700 41,910 18.50 18.70 18.10
119 GIL 21 18.3 19.7 20.2 0.5 2.54% 431,780 20 10,480 19.10 20.90 19.10
120 GMC 17.5 15.3 16.4 15.9 -0.5 -3.05% 8,950 3,680 16 16.20 15.80
121 GMD 19.7 17.2 18.4 18.3 -0.1 -0.54% 236,540 18.25 18.30 18.05
122 GSP 9.8 8.6 9.2 9.2 0 0% 15,790 9.20 9.20 8.91
123 GTA 11.2 9.8 10.5 10.0 -0.6 -5.24% 1,500 9.96 9.96 9.95
124 GTN 23.5 20.5 22 21.4 -0.6 -2.73% 1,839,660 109,670 6,000 21.15 21.85 21.10
125 GVR 10.8 9.4 10.1 10 -0.1 -0.99% 998,760 1,990 6,580 9.80 10.25 9.80
126 HAG 4.0 3.5 3.7 3.8 0.1 1.88% 4,820,380 188,720 1,400 3.60 3.83 3.58
127 HAH 10.8 9.4 10.1 10 -0.1 -0.99% 56,200 9.70 10.20 9.70
128 HAI 2.5 2.2 2.4 2.2 -0.2 -6.36% 2,793,790 40,550 30,700 2.30 2.35 2.20
129 HAP 3.2 2.8 3.0 3 -0.0 -0.66% 9,220 3.02 3.02 2.95
130 HAR 2.8 2.5 2.6 2.6 -0.0 -1.14% 108,030 2.63 2.63 2.56
131 HAS 7.4 6.5 7.0 6.9 -0.1 -0.86% 7,010 6.95 6.95 6.89
132 HAX 12.5 10.9 11.7 11.5 -0.3 -2.14% 60,610 4,320 11.50 11.80 11.45
133 HBC 9.3 8.1 8.7 8.3 -0.4 -4.71% 4,220,450 58,080 509,580 8.35 8.55 8.30
134 HCD 3.4 3.0 3.2 3.4 0.2 6.85% 84,090 3.21 3.43 3.13
135 HCM 17.8 15.5 16.6 16.5 -0.1 -0.60% 864,240 20,660 30,260 16.10 16.70 16.10
136 HDB 25.8 22.5 24.1 24.0 -0.2 -0.62% 691,900 154,660 34,500 23.05 24.10 23.05
137 HDC 16.4 14.3 15.3 15.2 -0.1 -0.65% 380,470 10 112,350 14.90 15.30 14.90
138 HDG 18.4 16 17.2 18.4 1.2 6.98% 1,886,000 2,420 18.40 18.40 18.30
139 HHS 3.9 3.4 3.6 3.9 0.3 6.91% 1,969,680 1,000 3.87 3.87 3.78
140 HID 2.5 2.1 2.3 2.2 -0.1 -2.61% 52,910 2.18 2.30 2.18
141 HII 11.7 10.2 10.9 10.9 0 0% 79,540 260 10.90 11 10.70
142 HMC 12.3 10.7 11.5 11.6 0.1 0.43% 300 11.55 11.55 11.55
143 HNG 12.8 11.2 12 12.0 -0.1 -0.42% 392,440 1,650 85,680 12 12 11.50
144 HOT 48.7 42.4 45.5 45.5 0 0% 0 45.50 45.50 45.50
145 HPG 23.6 20.6 22.1 21.7 -0.4 -1.81% 7,656,240 42,000 682,760 1,166,670 21.45 22.05 21.45
146 HPX 28.7 25 26.9 26.9 0 0% 241,540 1,042,100 8,030 58,230 26.85 26.85 25.50
147 HQC 1.5 1.3 1.4 1.4 -0.1 -3.47% 7,216,300 620,270 1.34 1.45 1.34
148 HRC 50.2 43.8 47 47 0 0% 0 47 47 47
149 HSG 10.6 9.2 9.9 9.5 -0.4 -4.33% 8,739,140 44,620 847,470 9.63 9.99 9.50
150 HSL 4.6 4.0 4.3 4.3 0.0 0.94% 85,210 4.26 4.30 3.97
151 HT1 13.4 11.7 12.6 12.6 0 0% 101,520 2,950 12.40 12.70 12.15
152 HTI 12.3 10.7 11.5 11.6 0.1 0.87% 1,190 11.50 11.60 11.50
153 HTL 14.6 12.7 13.7 13.7 0 0% 0 13.65 13.65 13.65
154 HTN 20 17.4 18.7 17.9 -0.8 -4.28% 127,310 800 18.40 18.70 17.90
155 HTV 13.1 11.4 12.2 12.6 0.4 3.28% 150 40 12.60 12.60 12.50
156 HU1 5.9 5.1 5.5 5.5 0 0% 0 5.49 5.49 5.49
157 HU3 7.9 6.9 7.4 7 -0.4 -5.66% 1,730 7 7 7
158 HUB 19.5 17.0 18.2 18.4 0.2 0.82% 22,140 18.20 18.50 18.20
159 HVH 8.8 7.7 8.2 7.9 -0.3 -3.65% 65,300 2,220 8 8.18 7.90
160 HVN 23.5 20.5 22 21.7 -0.3 -1.36% 421,410 635,000 230 107,900 21.70 21.80 21.25
161 HVX 3.2 2.8 3 3 0 0% 600 190 3.21 3.21 3
162 IBC 25.4 22.1 23.8 23.8 0 0% 141,060 740 23.70 23.75 22.30
163 ICT 20 17.4 18.7 17.9 -0.8 -4.28% 11,500 17.80 18.20 17.80
164 IDI 3.6 3.2 3.4 3.5 0.1 3.55% 862,690 1,210 21,630 3.38 3.58 3.37
165 IJC 10.9 9.5 10.2 10.3 0.1 0.49% 168,950 20,940 4,260 10 10.35 9.99
166 ILB 16.2 14.1 15.1 15.1 0 0% 21,190 15.10 15.15 15
167 IMP 44.9 39.1 42 43.2 1.2 2.86% 87,940 100 10 43 43.40 42.05
168 ITA 4.1 3.6 3.9 3.6 -0.3 -6.99% 18,885,950 805,530 167,140 3.60 3.85 3.59
169 ITC 15.0 13.1 14 14 0 0% 15,680 2,340 13.10 14 13.05
170 ITD 9.2 8.0 8.6 9.0 0.4 4.29% 10,130 9 9.03 8.62
171 JVC 3.4 3.0 3.2 3.4 0.2 6.85% 320,460 25,110 700 3.21 3.43 3.18
172 KBC 13.7 12 12.9 12.4 -0.5 -3.50% 2,449,810 89,910 164,840 12.40 12.70 12.35
173 KDC 32 27.9 30.0 30.0 0 0% 405,020 22,300 3,650 29.90 29.95 29.10
174 KDH 25.6 22.3 24.0 22.9 -1.1 -4.59% 1,471,660 1,700,000 159,460 635,600 23.80 24.05 22.85
175 KHP 9.0 7.8 8.4 8.4 0.0 0.48% 10,570 10 8.39 8.43 8.39
176 KMR 2.3 2.0 2.1 2.1 -0.1 -2.36% 34,760 2.14 2.14 2.02
177 KOS 32.4 28.2 30.3 29.9 -0.4 -1.32% 587,510 18,870 30.40 30.70 29
178 KPF 19 16.6 17.8 17.8 0 0% 100 17.65 18.50 17.65
179 KSB 22.3 19.4 20.8 20 -0.8 -3.85% 1,450,870 1,050 276,990 20.15 20.80 20
180 L10 14.8 12.9 13.9 14.8 1.0 6.86% 20 12.90 14.80 12.90
181 LAF 8.0 7.0 7.5 8.0 0.5 6.93% 1,020 8.02 8.02 7.99
182 LBM 32.6 28.4 30.5 30.5 0 0% 1,770 30.10 30.50 30.10
183 LCG 8.1 7.1 7.6 7.7 0.1 1.19% 803,290 2,930 16,330 7.30 7.92 7.30
184 LCM 0 0 0.7 0.6 -0.0 -6.15% 2,360 0.65 0.67 0.61
185 LDG 5.9 5.1 5.5 5.4 -0.1 -1.46% 1,849,510 51,900 5.26 5.45 5.26
186 LEC 18.0 15.7 16.8 17.8 1 5.95% 100 16.80 17.80 16.80
187 LGC 45.6 39.7 42.6 44 1.4 3.29% 520 42.60 44 42.60
188 LGL 4.9 4.3 4.6 4.6 0.0 0.44% 16,850 4.36 4.60 4.34
189 LHG 20.2 17.6 18.9 18.4 -0.6 -2.91% 451,000 12,300 11,210 18.20 18.90 18.20
190 LIX 57.7 50.3 54 53.7 -0.3 -0.56% 46,720 180 17,160 53.50 55 53.50
191 LM8 11.3 9.9 10.6 10.6 0 0% 1,030 9.86 10.60 9.86
192 LSS 4.9 4.3 4.6 4.7 0.1 2.62% 4,100 4.42 4.70 4.42
193 MBB 17.0 14.8 15.9 15.8 -0.1 -0.63% 2,822,800 10,000 15.70 15.90 15.50
194 MCG 1.8 1.6 1.7 1.7 0 0% 50 1.68 1.68 1.68
195 MCP 15.8 13.8 14.8 14.8 0 0% 0 14.80 14.80 14.80
196 MDG 11.5 10 10.8 10.8 0 0% 3,170 10.75 10.75 10.75
197 MHC 7.0 6.1 6.5 6.2 -0.3 -4.62% 370,150 18,030 24,750 6.20 6.35 6.11
198 MSH 28.1 24.5 26.3 26 -0.3 -1.14% 210,370 5,960 26.10 26.40 25.90
199 MSN 53.2 46.4 49.8 50.5 0.7 1.41% 2,195,060 148,480 631,640 49.10 51.40 49.10
200 MWG 79.5 69.1 74.3 74.5 0.2 0.27% 799,400 500 72.50 74.70 72.50
201 NAF 24.6 21.4 23 23 0 0% 2,120 300 22.80 23 22.50
202 NAV 21.9 19.1 20.5 20.5 0 0% 0 20.50 20.50 20.50
203 NBB 19.3 16.8 18 18 0 0% 2,000 18 18 18
204 NCT 61.8 53.8 57.8 57.7 -0.1 -0.17% 10,050 60 57.80 57.80 57.40
205 NHH 47.3 41.2 44.3 44.4 0.2 0.34% 225,520 2,250 910 42.05 45.20 42.05
206 NKG 6.7 5.9 6.3 6.2 -0.1 -1.75% 355,600 34,910 10,430 6.07 6.27 6.07
207 NLG 27.1 23.6 25.3 25 -0.3 -1.19% 1,215,660 130,000 229,760 25.20 25.50 24.80
208 NNC 49.2 42.8 46 44.5 -1.5 -3.26% 370 44.05 45.50 44.05
209 NSC 68.4 59.6 64 63.5 -0.5 -0.78% 2,240 2,190 500 63.70 63.70 63
210 NT2 21.9 19.1 20.5 20.4 -0.2 -0.73% 103,520 270 13,400 20 20.60 20
211 NTL 15.7 13.7 14.7 14.7 -0.1 -0.34% 184,780 14,830 1,600 14.30 15 14.25
212 NVL 68.5 59.7 64.1 65.1 1 1.56% 1,826,420 329,350 98,690 63.80 65.40 63.80
213 NVT 4.3 3.7 4.0 4.0 0 0% 3,300 4.20 4.29 4
214 OGC 3.6 3.2 3.4 3.4 -0.1 -1.47% 1,561,890 282,500 66,410 8,790 3.40 3.46 3.17
215 OPC 60.8 53 56.9 56.9 0 0% 0 56.90 56.90 56.90
216 PAC 22.2 19.3 20.8 21.7 1.0 4.58% 121,620 1,400 20.80 21.80 20.75
217 PAN 19.4 16.9 18.2 17.6 -0.6 -3.31% 10,280 20 18.15 18.25 17.20
218 PC1 18.3 16.0 17.1 17 -0.1 -0.58% 302,580 16.20 17.35 16.20
219 PDN 74.9 65.1 70 70.1 0.1 0.14% 260 160 74.40 74.70 70.10
220 PDR 25.9 22.6 24.3 24.1 -0.2 -0.62% 523,360 1,528,550 156,580 25.20 25.20 23.90
221 PET 9.1 7.9 8.5 8.4 -0.1 -1.41% 585,710 2,650 162,840 8.38 8.52 8.38
222 PGC 13.9 12.1 13 13 0 0% 19,340 2,010 13.30 13.30 13
223 PGD 31.6 27.5 29.5 28.6 -1.0 -3.22% 9,730 29.50 29.50 28.50
224 PGI 20 17.4 18.7 18.5 -0.2 -1.07% 4,230 4,210 18.70 19 18.50
225 PHC 11.4 10.0 10.7 10.8 0.1 0.93% 157,000 1,103,271 10 10.60 10.85 10.25
226 PHR 54 47 50.5 50 -0.5 -0.99% 1,017,640 312,160 49.80 51 49.50
227 PIT 4.1 3.5 3.8 3.7 -0.1 -2.63% 30 4.06 4.06 3.70
228 PJT 10.5 9.1 9.8 10.4 0.6 6.12% 2,580 9.55 10.40 9.50
229 PLP 12 10.5 11.3 11.1 -0.2 -1.33% 278,500 1,001,380 27,430 11.25 11.25 10.70
230 PLX 45.2 39.3 42.2 42.2 0 0% 359,580 81,020 12,420 41.80 42.60 41
231 PME 65.2 56.8 61 64 3 4.92% 7,710 61.90 64 61.50
232 PMG 13.1 11.4 12.2 12.1 -0.2 -1.23% 280 166,000 12.20 12.20 12.05
233 PNC 10.9 9.5 10.2 10.2 0 0% 70 9.49 10.20 9.49
234 PNJ 55.1 47.9 51.5 51.6 0.1 0.19% 440,450 2,760 50 51.70 49.80
235 POM 5.1 4.5 4.8 4.9 0.1 2.08% 2,600 5 5 4.70
236 POW 10.0 8.7 9.3 9.2 -0.2 -1.72% 1,251,940 80,260 79,510 9.12 9.26 9.10
237 PPC 24.7 21.5 23.1 23 -0.1 -0.43% 89,020 44,490 23,280 23 23.35 22.80
238 PSH 20.3 17.7 19 19 0 0% 299,580 18.85 19 18.80
239 PTB 47.1 41.0 44 43.8 -0.2 -0.45% 34,890 1,380 540 43.10 44.10 43
240 PTC 9.7 8.5 9.1 9.1 0 0% 0 9.10 9.10 9.10
241 PTL 4.7 4.1 4.4 4.4 0 0% 0 4.40 4.40 4.40
242 PVD 9.7 8.5 9.1 9.0 -0.1 -1.10% 1,754,160 6,000 227,110 9 9.08 8.80
243 PVT 10.1 8.8 9.4 9.4 -0.1 -0.53% 362,680 27,190 37,190 9.20 9.39 9.20
244 PXI 3.0 2.6 2.8 2.8 0 0% 36,860 2.80 2.82 2.75
245 PXS 4.7 4.1 4.4 4.4 -0.0 -0.45% 11,550 100 4.10 4.44 4.10
246 PXT 1.4 1.2 1.3 1.3 0.0 1.57% 21,430 1.26 1.29 1.26
247 QBS 2.1 1.8 1.9 2.1 0.1 6.77% 207,260 1.81 2.05 1.81
248 QCG 6.0 5.2 5.6 5.6 0.0 0.36% 174,810 4,910 7,330 5.45 5.90 5.31
249 RAL 84.8 73.8 79.3 80.9 1.6 2.02% 27,160 5,520 79.30 81 79
250 RDP 7.8 6.8 7.3 7.1 -0.2 -2.74% 9,930 7.10 7.19 6.80
251 REE 34.7 30.2 32.5 32.5 0 0% 419,900 32 32.65 32
252 RIC 5.7 5.0 5.3 5.3 0 0% 900 5.30 5.34 4.98
253 ROS 2.4 2.1 2.2 2.1 -0.1 -5% 8,585,390 335,240 24,260 2.12 2.13 2.06
254 S4A 29.4 25.6 27.5 27.5 0 0% 0 27.50 27.50 27.50
255 SAB 182 158.2 170.1 168 -2.1 -1.23% 201,570 143,000 16,710 144,570 169 172 166
256 SAM 12.0 10.5 11.2 11.2 0 0% 123,680 100 11.20 11.50 10.95
257 SAV 8.4 7.3 7.8 7.5 -0.3 -4.09% 3,910 7.40 7.80 7.40
258 SBA 15.1 13.2 14.1 14 -0.1 -0.71% 7,230 14.15 14.15 13.90
259 SBT 14.4 12.6 13.5 13.2 -0.3 -2.22% 3,475,550 20,000 45,380 13.40 13.60 13.15
260 SBV 9.8 8.6 9.2 9.2 0 0% 11,750 9.20 9.20 8.81
261 SC5 19.2 16.7 17.9 19 1.1 6.15% 20 19 19 19
262 SCD 25.0 21.8 23.4 23 -0.4 -1.50% 2,660 120 23.15 23.15 22.95
263 SCR 5.1 4.4 4.7 4.6 -0.1 -2.54% 1,017,240 51,630 8,890 4.72 4.72 4.60
264 SCS 116.6 101.4 109 108.4 -0.6 -0.55% 11,190 4,630 560 108 109 107.10
265 SFC 22.6 19.7 21.2 21.2 0 0% 0 21.15 21.15 21.15
266 SFG 6.0 5.2 5.6 5.6 -0.0 -0.36% 45,270 5.57 5.65 5.30
267 SFI 20.3 17.7 19 19.8 0.8 4.21% 480 310,000 90 18.50 19.80 18.50
268 SGN 71.6 62.4 67 67.5 0.5 0.75% 630 300 69 69 67.10
269 SGR 18.6 16.2 17.4 16.7 -0.7 -4.02% 10,140 16.80 16.80 16.35
270 SGT 5.7 5.0 5.4 5.3 -0.0 -0.19% 660 5 5.34 4.98
271 SHA 4.6 4.0 4.3 4.3 0.0 0.23% 1,060 4.30 4.30 4.01
272 SHI 9.6 8.4 9.0 8.9 -0.1 -0.78% 535,900 350,000 23,760 11,950 8.80 8.98 8.77
273 SHP 26.2 22.8 24.5 24.4 -0.1 -0.41% 10 24.40 24.40 24.40
274 SII 18.8 16.4 17.6 16.4 -1.2 -6.82% 30 16.40 16.40 16.40
275 SJD 18.3 16.0 17.1 17.1 0 0% 6,670 3,500 17 17.10 16.95
276 SJF 1.7 1.5 1.6 1.5 -0.1 -6.17% 3,166,430 198,590 11,370 1.51 1.59 1.51
277 SJS 20.9 18.2 19.5 19.6 0.1 0.51% 32,160 200 19.50 20 19.30
278 SKG 8.1 7.0 7.6 7.8 0.2 3.17% 159,940 15,970 7.59 7.90 7.53
279 SMA 12.8 11.2 12.0 12.0 0 0% 70 11.90 11.95 11.90
280 SMB 32.6 28.4 30.5 30.3 -0.2 -0.66% 14,250 31 31 30
281 SMC 11.1 9.7 10.4 10.4 -0.1 -0.48% 12,260 10 10.35 9.68
282 SPM 12.8 11.2 12.0 11.5 -0.5 -3.77% 20 12.45 12.45 11.50
283 SRC 15.6 13.6 14.6 14.4 -0.2 -1.37% 240 14.40 14.40 13.80
284 SRF 14.9 13.0 13.9 13.5 -0.4 -2.88% 3,110 13.10 13.50 13
285 SSC 49.3 42.9 46.1 46.1 0 0% 0 46.10 46.10 46.10
286 SSI 14.7 12.8 13.8 13.6 -0.2 -1.45% 2,832,300 1,508,000 146,760 75,000 13.40 13.80 13.35
287 ST8 10.8 9.4 10.1 10.5 0.4 3.98% 1,890 9.35 10.45 9.35
288 STB 10.9 9.5 10.2 10.1 -0.1 -0.98% 5,740,090 386,000 81,500 9.90 10.25 9.90
289 STG 15.9 13.9 14.9 14.9 0 0% 110 14.90 14.90 14.90
290 STK 14.9 13.0 13.9 13.8 -0.1 -0.72% 70,840 5,000 2,010 13.90 14 13.50
291 SVC 85.7 74.5 80.1 80 -0.1 -0.12% 2,660 60,000 80 80 80
292 SVI 64.2 55.8 60 59.8 -0.2 -0.33% 430 59.80 59.80 59.80
293 SVT 17.9 15.6 16.8 17.9 1.2 6.87% 670 15.60 17.90 15.60
294 SZC 26.4 23 24.7 24.3 -0.5 -1.82% 1,222,540 17,430 24 25 23.95
295 SZL 45 39.2 42.1 41.4 -0.7 -1.66% 36,920 13,450 41.80 42.90 41.40
296 TAC 34.2 29.8 32 31.7 -0.3 -0.94% 2,950 31.50 31.95 30.20
297 TBC 25.7 22.4 24 24 0 0% 0 24 24 24
298 TCB 19.9 17.3 18.6 18.2 -0.5 -2.42% 2,304,460 4,039,590 18.20 18.65 18.15
299 TCD 10.0 8.7 9.3 8.7 -0.7 -6.99% 10,130 8.65 9.28 8.65
300 TCH 20.4 17.8 19.1 19.7 0.7 3.41% 9,952,340 1,000 371,210 18.95 20.35 17.75
301 TCL 26.6 23.2 24.9 24.9 0 0% 164,150 1,160 24.90 25.25 24.55
302 TCM 20.5 17.9 19.2 19.2 0 0% 888,690 18.90 19.80 18.90
303 TCO 9.5 8.3 8.9 8.3 -0.6 -6.87% 20 8.26 8.27 8.26
304 TCR 3.3 2.9 3.1 2.9 -0.2 -6.84% 1,030 3.10 3.10 2.86
305 TCT 25.3 22.0 23.6 23.3 -0.3 -1.27% 6,270 23.40 23.40 22.50
306 TDC 8.5 7.4 7.9 7.9 -0.0 -0.25% 16,450 40 7.80 7.90 7.80
307 TDG 1.7 1.5 1.6 1.6 0.0 1.90% 314,070 1.49 1.62 1.49
308 TDH 8.3 7.2 7.8 8.1 0.3 3.86% 1,074,930 1,500 35,030 7.70 8.27 7.70
309 TDM 26.3 22.9 24.6 24.8 0.2 0.81% 222,400 37,560 5,140 24.50 25.30 24.10
310 TDW 23.1 20.1 21.6 21.6 0 0% 0 21.55 21.55 21.55
311 TEG 5.6 4.8 5.2 5.2 -0.0 -0.19% 9,690 4.84 5.29 4.84
312 TGG 0 0 0.9 0.9 -0.0 -1.10% 141,060 10,000 0.90 0.91 0.87
313 THG 51.7 45.1 48.4 47.3 -1.2 -2.38% 10,970 48.40 48.40 47
314 THI 28.4 24.7 26.5 26.5 0 0% 0 26.50 26.50 26.50
315 TIP 19.8 17.3 18.5 18.0 -0.6 -2.97% 155,640 16,540 3,600 17.50 18.25 17.50
316 TIX 32.1 27.9 30 30 0 0% 0 30 30 30
317 TLD 9.8 8.5 9.2 9.1 -0.1 -0.55% 156,310 9.05 9.15 8.98
318 TLG 36 31.3 33.7 33.2 -0.5 -1.49% 22,980 10,380 600 32.90 33.60 32.90
319 TLH 3.2 2.8 3.0 3.0 0 0% 161,930 40,000 2.95 3.17 2.95
320 TMP 37.2 32.4 34.8 34.5 -0.3 -0.86% 1,000 710 34.80 34.80 34.50
321 TMS 27.7 24.1 25.9 25.9 0 0% 290 25.85 25.95 25.85
322 TMT 5.4 4.7 5 5 0 0% 0 5 5 5
323 TN1 55.9 48.7 52.3 52.3 0 0% 1,100 52.30 52.30 52
324 TNA 17.4 15.2 16.3 16.3 0 0% 791,570 300,000 113,570 16.10 16.30 15.70
325 TNC 25.4 22.1 23.8 22.1 -1.7 -6.95% 750 22.10 22.10 22.10
326 TNI 3.2 2.8 3.0 2.8 -0.1 -4.41% 1,034,050 18,770 22,910 2.78 2.99 2.78
327 TNT 1.5 1.3 1.4 1.4 -0.0 -1.43% 16,430 1.33 1.40 1.33
328 TPB 21.9 19.1 20.5 20.6 0.1 0.49% 35,190 19.80 20.60 19.80
329 TPC 7.9 6.9 7.4 7.2 -0.2 -3.24% 10 7.16 7.16 7.16
330 TRA 59.9 52.1 56 57.1 1.1 1.96% 10,950 50 58.20 58.20 57
331 TRC 32.7 28.5 30.6 30.6 0 0% 0 30.60 30.60 30.60
332 TS4 2.8 2.4 2.6 2.6 -0.0 -0.77% 9,320 2.55 2.66 2.55
333 TSC 2.5 2.2 2.4 2.3 -0.1 -2.95% 257,330 1,170 2.30 2.37 2.29
334 TTB 5.0 4.3 4.7 4.7 0 0% 2,886,940 4,870 4.65 4.75 4.50
335 TTE 14.8 12.9 13.8 13.8 0 0% 0 13.80 13.80 13.80
336 TTF 2.8 2.5 2.7 2.8 0.2 6.77% 1,497,900 2.69 2.84 2.61
337 TV2 63.5 55.3 59.4 58 -1.4 -2.36% 72,950 50,000 11,700 1,640 59.20 59.20 57.50
338 TVB 7.6 6.6 7.1 7.0 -0.1 -1.83% 229,180 150 8,040 7.10 7.22 6.81
339 TVS 11.4 10.0 10.7 10.6 -0.1 -0.93% 3,010 3,000 10.70 10.70 10.60
340 TVT 20.1 17.5 18.8 19 0.2 1.06% 260 19 19 19
341 TYA 15.9 13.9 14.9 15.4 0.5 3.36% 116,890 10 40,000 14.50 15.40 14.50
342 UDC 5.1 4.4 4.8 4.5 -0.3 -6.51% 56,600 4.43 4.70 4.43
343 UIC 39.5 34.4 36.9 37.9 1 2.71% 6,280 3,240 37.30 37.90 36
344 VAF 9.5 8.2 8.9 9.5 0.6 6.89% 30 9.46 9.46 9.46
345 VCB 82.8 72 77.4 76.4 -1 -1.29% 672,940 89,000 249,930 472,580 76 77.40 76
346 VCF 224.7 195.3 210 210 0 0% 60 20 209 210 209
347 VCI 21.9 19.1 20.5 20.1 -0.4 -1.96% 257,670 7,010 14,250 19.90 20.70 19.90
348 VDP 35.7 31.1 33.4 32.7 -0.8 -2.25% 1,800 32.65 32.65 32.65
349 VDS 6.4 5.5 6.0 5.6 -0.3 -5.55% 2,110 5.94 5.94 5.62
350 VFG 38.6 33.6 36.1 36.1 0 0% 0 36.05 36.05 36.05
351 VGC 20.1 17.5 18.8 19.1 0.3 1.60% 318,360 5,800,000 370 18,640 18.60 19.40 18.60
352 VHC 37.2 32.4 34.8 34.1 -0.7 -2.01% 357,430 14,200 59,300 33.55 34.85 33.55
353 VHM 81.9 71.3 76.6 77.7 1.1 1.44% 2,417,730 240,890 513,360 210,910 74.60 77.90 74.60
354 VIC 91 79.2 85.1 87.5 2.4 2.82% 939,040 138,080 391,430 84 90 83.80
355 VID 13.6 11.9 12.7 11.9 -0.9 -6.69% 8,360 11.85 11.85 11.85
356 VIP 6.1 5.3 5.7 5.6 -0.1 -1.75% 156,570 5.70 5.70 5.40
357 VIS 17.8 15.5 16.6 15.5 -1.1 -6.63% 200 17.45 17.45 15.50
358 VJC 102.7 89.3 96 94.5 -1.5 -1.56% 266,790 2,720 90,160 95 95.90 94.50
359 VMD 21.9 19.1 20.5 20.5 0 0% 15,080 20.50 20.50 20.50
360 VND 12.3 10.7 11.5 11.2 -0.3 -2.18% 445,280 40,250 99,000 10.90 11.30 10.85
361 VNE 4.8 4.2 4.5 4.6 0.1 2% 24,090 500 800 4.31 4.59 4.31
362 VNG 15 13.1 14.1 14 -0.1 -0.36% 157,650 14 14 13.85
363 VNL 17.1 14.9 16 16.8 0.8 5% 20,410 17 17 15.20
364 VNM 116.6 101.4 109 107 -2 -1.83% 839,830 324,650 311,660 58,140 107 109.20 106.50
365 VNS 11.2 9.7 10.5 10.2 -0.3 -2.39% 4,080 9.75 10.60 9.75
366 VOS 1.3 1.2 1.3 1.3 0.0 2.38% 244,290 1.27 1.29 1.26
367 VPB 21.7 18.9 20.3 20.2 -0.1 -0.49% 2,482,510 1,880,160 810 19.90 20.45 19.70
368 VPD 15.0 13.1 14 14.8 0.8 5.71% 5,020 13.95 14.80 13.95
369 VPG 13.4 11.7 12.5 12.5 0 0% 104,940 230 12.50 12.50 12
370 VPH 4.4 3.8 4.1 4.3 0.2 4.65% 74,520 4.09 4.28 4.08
371 VPI 44.7 38.9 41.8 41.8 0 0% 227,870 13,080 41.80 41.95 41.65
372 VPS 11.2 9.8 10.5 11.2 0.7 6.67% 7,540 11 11.20 11
373 VRC 5.5 4.8 5.2 5.2 -0.0 -0.39% 50,300 5.18 5.19 4.90
374 VRE 27.8 24.2 26.0 25.1 -0.9 -3.28% 2,333,650 790,750 177,300 1,017,920 25.30 26.05 25.10
375 VSC 33.1 28.8 30.9 31.3 0.4 1.29% 279,960 40,370 30.90 31.45 30.40
376 VSH 18.3 16.0 17.1 16.6 -0.5 -2.92% 2,750 17 17.15 16.55
377 VSI 23.8 20.7 22.3 22 -0.3 -1.12% 40 22 22 22
378 VTB 10.6 9.3 10.0 9.9 -0.0 -0.30% 1,780 10 9.95 9.95 9.31
379 VTO 6.7 5.9 6.3 6.3 0 0% 6,310 6.30 6.30 6.10
380 YBM 4.2 3.6 3.9 4.0 0.2 3.86% 10 4.04 4.04 4.04
381 YEG 50.2 43.8 47 45.9 -1.1 -2.34% 5,090 44.65 47.20 44.65


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