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 15.8 13.8 14.8 14.8 0 0% 1,290,260 14.85 14.90 14.75
2 AAM 11.7 10.2 10.9 11.7 0.8 6.88% 1,600 11.60 11.65 11.45
3 ABT 38.0 33.1 35.5 34.6 -0.9 -2.54% 10 34.60 34.60 34.60
4 ACC 23.5 20.5 22 22 0 0% 0 22 22 22
5 ACL 36.4 31.7 34 33.7 -0.3 -0.88% 6,640 34 34.30 33.40
6 ADS 11.2 9.8 10.5 10.3 -0.2 -1.90% 10,220 10.15 10.30 9.99
7 AGF 3.3 2.8 3.1 2.9 -0.2 -4.92% 4,760 1,380 3.05 3.10 2.90
8 AGM 11 9.6 10.3 10.3 -0.1 -0.49% 3,530 10.40 10.40 10.25
9 AGR 4.7 4.1 4.4 4.4 0 0% 42,140 4.35 4.40 4.31
10 AMD 1.6 1.4 1.5 1.4 -0.0 -1.37% 783,710 1.46 1.46 1.42
11 ANV 27.3 23.8 25.5 25.6 0.1 0.20% 337,620 840 25.50 25.70 25.35
12 APC 23.3 20.3 21.8 21.5 -0.3 -1.38% 1,750 100 21.80 21.80 21.40
13 APG 9.3 8.1 8.7 8.6 -0.0 -0.12% 211,580 8.69 8.70 8.50
14 ASM 8.5 7.4 8.0 8 0.0 0.13% 3,575,290 7.99 8 7.93
15 ASP 8.0 7.0 7.5 7.2 -0.3 -4% 53,330 7.59 7.59 7.20
16 AST 71.9 62.5 67.2 66.9 -0.3 -0.45% 41,930 7,200 8,570 67.20 67.80 66.80
17 ATG 0 0 1.0 1.0 0.0 1.04% 10,180 0.95 0.98 0.95
18 BBC 67.1 58.5 62.8 63.2 0.4 0.64% 10 63.20 63.20 63.20
19 BCE 7.2 6.3 6.7 6.8 0.1 0.74% 19,030 6.71 6.79 6.66
20 BCG 8.7 7.6 8.2 8.2 0.1 0.61% 429,650 3,000 8.28 8.28 8.15
21 BFC 16.2 14.1 15.1 15.2 0.1 0.66% 320,940 155,150 10,600 4,500 15.15 15.20 14.95
22 BHN 81.8 71.2 76.5 76 -0.5 -0.65% 70 50 76.40 76.40 76
23 BIC 25.6 22.3 24.0 23.9 -0.1 -0.21% 810 800 23.90 23.90 23.20
24 BID 44.0 38.3 41.1 41.3 0.2 0.36% 1,415,560 146,990 25,850 41.10 41.80 40.80
25 BMC 16.2 14.1 15.2 15.4 0.3 1.65% 7,500 420 15.30 15.60 15.20
26 BMI 26.6 23.2 24.9 24.9 0 0% 87,980 10 3,000 24.85 25 24.70
27 BMP 56.8 49.4 53.1 54.8 1.7 3.20% 369,350 71,380 4,840 53.10 54.80 53
28 BRC 10.8 9.4 10.1 10.1 0 0% 0 10.05 10.05 10.05
29 BSI 7.5 6.5 7.0 7.0 -0.0 -0.14% 2,290 6.90 6.99 6.90
30 BTP 13.1 11.4 12.3 12.4 0.1 0.82% 6,220 12.25 12.35 12.25
31 BTT 39.7 34.6 37.1 37.1 0 0% 0 37.10 37.10 37.10
32 BVH 76.9 66.9 71.9 71.2 -0.7 -0.97% 108,940 180 28,970 71.90 71.90 70.80
33 BWE 27.8 24.2 26 26 0 0% 73,840 25.95 26 25.80
34 C32 23 20 21.5 21.8 0.3 1.16% 15,250 6,260 21.55 21.80 21.50
35 C47 12.6 11 11.8 12.0 0.2 1.27% 2,990 12 12 11.80
36 CAV 55.8 48.6 52.2 53.5 1.3 2.49% 10,680 968,500 52.20 53.50 49.80
37 CCI 16.3 14.2 15.2 16.2 1 6.58% 100 14.20 16.20 14.20
38 CCL 9.4 8.2 8.8 8.5 -0.3 -3.64% 200,600 9,000 8.77 8.78 8.46
39 CDC 16.4 14.3 15.3 15.7 0.4 2.61% 50 15.70 15.70 15.70
40 CEE 17.1 14.9 16.0 16.6 0.6 3.76% 2,000 16.55 16.55 16.55
41 CHP 21.8 19 20.4 20.4 0 0% 18,900 20.40 20.45 20.40
42 CIG 1.8 1.6 1.7 1.8 0.0 2.33% 9,190 1.72 1.78 1.63
43 CII 26.9 23.4 25.1 24.8 -0.4 -1.39% 1,103,950 1,072,820 13,180 25.10 25.50 24.30
44 CLC 35.3 30.7 33 33.0 -0.1 -0.15% 2,920 150 50 31 34 31
45 CLG 1.7 1.5 1.6 1.6 0 0% 260 110 1.60 1.60 1.59
46 CLL 28.4 24.7 26.5 26.5 0 0% 0 26.50 26.50 26.50
47 CLW 24.9 21.7 23.3 23.3 0 0% 1,370 24 24 23.30
48 CMG 40.4 35.2 37.8 37.8 0 0% 9,450 3,550 60 37.80 38.40 37
49 CMV 17.0 14.8 15.9 17.0 1.1 6.94% 40 16.95 16.95 15.85
50 CMX 27.2 23.7 25.4 24.8 -0.7 -2.56% 17,840 1,000 25.40 25.40 24.50
51 CNG 24.7 21.5 23.1 23.1 0 0% 32,040 8,840 23.05 23.10 23
52 COM 53.6 46.6 50.1 50 -0.1 -0.20% 20 47.15 50 47.15
53 CRC 15.6 13.6 14.6 14.6 0.1 0.34% 44,850 14.60 14.60 14.50
54 CRE 26.5 23.1 24.8 25.0 0.2 0.60% 140,340 8,300 12,000 24.80 24.95 24.80
55 CSM 16.1 14.0 15 15 0 0% 54,700 14.85 15.10 14.85
56 CSV 24.9 21.7 23.3 23.5 0.3 1.08% 28,410 23.50 23.70 23.25
57 CTD 96.9 84.3 90.6 90 -0.6 -0.66% 50,550 2,900 10,270 90.70 91 90
58 CTF 25 21.8 23.4 23.7 0.3 1.28% 165,500 23.40 23.80 23.40
59 CTG 22.2 19.3 20.8 21.3 0.6 2.65% 6,132,090 186,830 20.80 21.45 20.80
60 CTI 26.4 23 24.7 24.7 0 0% 1,094,950 195,000 24.70 24.80 24.10
61 CTS 8.9 7.8 8.4 8.3 -0.1 -0.60% 12,510 10,000 8.32 8.32 8.27
62 CVT 23.9 20.8 22.3 22.9 0.6 2.47% 213,120 1,570 52,000 22.65 22.85 22.30
63 D2D 79.2 69 74.1 75.4 1.3 1.75% 103,200 74.50 76.40 73.30
64 DAG 6.9 6 6.5 6.4 -0.0 -0.16% 155,080 6.45 6.55 6.43
65 DAH 10.4 9.1 9.8 9.8 0 0% 169,500 9.80 9.80 9.50
66 DAT 17.9 15.6 16.8 16.8 0 0% 0 16.75 16.75 16.75
67 DBC 24.6 21.4 23 23.9 0.9 3.91% 161,500 22.90 23.90 22.90
68 DBD 58.8 51.2 55 57.3 2.3 4.18% 372,290 578,210 55.20 57.30 55.20
69 DCL 18.5 16.1 17.3 17.3 0.1 0.29% 14,870 17.30 17.30 17.25
70 DCM 7.9 6.9 7.4 7.4 0.0 0.14% 183,590 29,900 7.40 7.48 7.38
71 DGW 26.8 23.3 25 24.5 -0.6 -2.20% 479,390 10,200 24.95 25 24.45
72 DHA 32.6 28.4 30.5 30.6 0.1 0.16% 850 30.50 30.60 30.50
73 DHC 36.4 31.7 34 34.9 0.9 2.65% 111,760 33.70 35.20 33.70
74 DHG 97.9 85.1 91.5 91.4 -0.1 -0.11% 4,880 1,520 2,060 91.50 91.50 90.90
75 DHM 4.4 3.8 4.1 4.1 0.0 0.98% 5,040 3.98 4.14 3.98
76 DIC 2.0 1.8 1.9 1.8 -0.1 -4.26% 909,290 1.88 1.89 1.80
77 DIG 15.8 13.8 14.8 14.6 -0.2 -1.35% 1,166,580 1,610 14.80 14.85 14.55
78 DLG 1.6 1.4 1.5 1.5 -0.0 -0.66% 1,909,930 4,808,976 1.48 1.50 1.45
79 DMC 75.1 65.3 70.2 70.1 -0.1 -0.14% 1,060 1,060 70.10 70.10 70.10
80 DPG 49.8 43.3 46.5 45.2 -1.3 -2.80% 392,980 47 47.20 44.50
81 DPM 15.6 13.6 14.6 14.8 0.2 1.03% 494,870 166,750 14.60 14.80 14.35
82 DPR 38.7 33.7 36.2 36.0 -0.2 -0.55% 129,950 86,560 36 36.25 35.55
83 DQC 19.6 17.1 18.3 18.4 0.1 0.27% 26,260 18.35 18.40 18.15
84 DRC 25.1 21.9 23.5 23.5 0.1 0.21% 202,240 1,120 620 23.45 23.50 23.10
85 DRH 7.5 6.5 7.0 6.8 -0.2 -3.13% 399,570 33,400 7.02 7.11 6.80
86 DRL 57.7 50.3 54 54 0 0% 130 54 54 54
87 DSN 63.3 55.1 59.2 59.2 0 0% 790 59.20 59.30 59
88 DTA 6.2 5.4 5.8 5.8 0 0% 1,820 5.79 5.79 5.79
89 DTL 27 23.5 25.3 26.5 1.3 4.95% 70 25.20 26.50 25.20
90 DTT 12.8 11.2 12 12 0 0% 0 12 12 12
91 DVP 43.4 37.8 40.6 41 0.4 0.99% 15,780 1,860 10,340 40.60 41.40 40.05
92 DXG 17.5 15.3 16.4 16.5 0.1 0.61% 805,790 25,000 3,010 16.40 16.60 16.35
93 DXV 3.5 3.0 3.3 3.0 -0.2 -6.75% 300 21,000 3.40 3.40 3.04
94 E1VFVN30 16.3 14.1 15.2 15.2 0.0 0.20% 474,650 32,220 467,840 15.30 15.30 15.20
95 EIB 18.0 15.7 16.8 16.7 -0.1 -0.60% 18,510 2,760,200 4,000 16.90 17 16.60
96 ELC 6.1 5.3 5.7 5.7 0.0 0.18% 20,300 5.70 5.71 5.70
97 EMC 12.3 10.7 11.5 11 -0.5 -4.35% 60 12.30 12.30 11
98 EVE 12.4 10.8 11.6 11.5 -0.1 -0.43% 510 11.35 11.50 11.20
99 EVG 2.8 2.4 2.6 2.5 -0.1 -2.33% 392,850 10,000 2.58 2.59 2.50
100 FCM 7.1 6.1 6.6 6.8 0.2 3.03% 2,610 2,390 6.76 6.80 6.70
101 FCN 13.3 11.6 12.5 12.6 0.2 1.20% 124,730 12.55 12.65 12.40
102 FDC 17.1 14.9 16 15.4 -0.6 -3.75% 230 15.40 16 15.40
103 FIR 45.3 39.4 42.3 42.4 0.1 0.12% 29,300 42.30 42.45 42.30
104 FIT 3.8 3.3 3.6 3.6 -0.0 -0.56% 283,040 20,300 3.58 3.70 3.56
105 FLC 3.6 3.1 3.3 3.3 0.0 0.30% 2,306,980 50,000 18,510 45,720 3.33 3.35 3.29
106 FMC 29.0 25.3 27.1 27.1 0 0% 15,260 2,000 27.25 27.25 27
107 FPT 60 52.2 56.1 56.4 0.3 0.53% 937,530 20,000 5,000 56.30 57 55.80
108 FRT 46.3 40.3 43.3 43.2 -0.1 -0.23% 54,550 17,090 43.30 43.80 43.15
109 FTM 5.1 4.4 4.8 4.4 -0.3 -6.95% 5,635,000 12,000 36,000 5.08 5.08 4.42
110 FTS 12.9 11.3 12.1 12.1 0 0% 24,040 12.05 12.05 11.90
111 FUCTVGF1 12.7 11.1 11.9 11.9 0 0% 0 11.90 11.90 11.90
112 FUCTVGF2 11.0 9.5 10.3 10.9 0.7 6.34% 30 10.95 10.95 10.90
113 FUCVREIT 6.7 5.9 6.3 6.7 0.4 6.98% 100 6.74 6.74 6.74
114 FUESSV50 14.2 12.3 13.3 13.2 -0.0 -0.15% 51,500 1,000 13.25 13.25 13.23
115 GAB 11.6 10.1 10.9 10.7 -0.2 -1.38% 20,120 10.90 11 10.70
116 GAS 106.8 93 99.9 100.3 0.4 0.40% 201,050 3,490 31,820 99.90 101 99.70
117 GDT 37.3 32.5 34.9 34.8 -0.1 -0.29% 1,630 860 34.80 34.80 34.80
118 GEG 29.1 25.3 27.2 27.2 0 0% 442,440 30 27.20 27.40 26.90
119 GEX 23.8 20.7 22.2 22 -0.2 -0.90% 366,300 840,065 9,440 22.20 22.25 21.90
120 GIL 21.3 18.6 19.9 20 0.1 0.50% 9,240 20 20 19.90
121 GMC 24.8 21.6 23.2 23 -0.2 -0.65% 6,700 22.85 23.65 22.60
122 GMD 28.5 24.8 26.6 26.4 -0.2 -0.75% 583,640 2,622,000 5,000 26.90 26.90 26.35
123 GSP 15.1 13.2 14.1 15 0.9 6.38% 1,700 780 500 14.10 15.05 14.10
124 GTA 14.3 12.5 13.4 13.4 0 0% 0 13.40 13.40 13.40
125 GTN 20.4 17.8 19.1 19.2 0.1 0.26% 170,650 19.05 19.25 19
126 HAG 4.8 4.2 4.5 4.5 0 0% 1,289,540 560 4.48 4.49 4.45
127 HAH 15.1 13.2 14.1 14.0 -0.2 -1.06% 21,230 750 14.10 14.20 13.95
128 HAI 1.7 1.5 1.6 1.6 0 0% 303,990 52,570 1.58 1.60 1.57
129 HAP 3.6 3.2 3.4 3.4 0 0% 19,540 3.36 3.39 3.36
130 HAR 3.9 3.4 3.6 3.7 0.0 0.83% 125,330 30,000 3.62 3.67 3.56
131 HAS 8.5 7.4 7.9 7.9 0 0% 0 7.90 7.90 7.90
132 HAX 18.6 16.2 17.4 17.9 0.5 2.59% 31,960 17.45 17.95 17.45
133 HBC 15.0 13.1 14 13.8 -0.2 -1.43% 1,484,550 10 97,690 14.05 14.05 13.75
134 HCD 3.6 3.2 3.4 3.4 -0.0 -0.29% 245,590 3.48 3.48 3.39
135 HCM 24.4 21.3 22.8 22.8 0 0% 560,380 12,720 22.80 23 22.60
136 HDB 29.5 25.7 27.6 27.5 -0.1 -0.36% 1,299,340 24,900 458,120 27.55 27.65 27.45
137 HDC 25.5 22.2 23.8 23.9 0.1 0.21% 785,290 51,000 23.55 24.50 23.55
138 HDG 38.2 33.3 35.7 36.1 0.4 1.12% 556,650 5,800 35.85 36.50 35.55
139 HHS 3.4 2.9 3.1 3.2 0.0 1.27% 840,730 93,580 3.13 3.25 3.13
140 HID 2.6 2.3 2.5 2.5 0.1 3.27% 47,450 2.40 2.58 2.40
141 HII 12.7 11.1 11.9 11.8 -0.1 -0.84% 94,730 11.90 12 11.70
142 HMC 15.1 13.2 14.1 13.5 -0.6 -4.26% 78,090 160 13.75 13.75 13.50
143 HNG 16.2 14.1 15.1 15.1 -0.1 -0.33% 388,360 352,700 15.30 15.30 15.05
144 HOT 34.6 30.1 32.3 32.3 0 0% 0 32.30 32.30 32.30
145 HPG 23.4 20.4 21.9 21.9 0 0% 3,081,260 70,730 711,520 50,530 21.90 21.90 21.70
146 HPX 28.4 24.7 26.5 26 -0.5 -1.89% 270,740 26.10 26.40 26
147 HQC 1.2 1.1 1.1 1.1 -0.0 -2.65% 3,207,940 56,000 1.13 1.13 1.10
148 HRC 49.8 43.3 46.5 46.5 0 0% 0 46.50 46.50 46.50
149 HSG 7.7 6.7 7.2 7.2 0.0 0.56% 3,045,950 1,720 7.19 7.35 7.16
150 HSL 8.3 7.3 7.8 7.7 -0.1 -1.03% 77,980 2,000 7.78 7.78 7.55
151 HT1 16.3 14.2 15.2 15.6 0.4 2.63% 144,690 496,004 15.05 15.60 15.05
152 HTI 12.5 10.9 11.7 11.8 0.1 0.43% 2,820 11.65 11.75 11.65
153 HTL 18.4 16.0 17.2 16.0 -1.2 -7% 20 15.95 15.95 15.95
154 HTN 18.3 16.0 19.7 17.1 -2.6 -13.20% 58,150 17.10 17.15 17
155 HTT 1.7 1.5 1.6 1.6 0 0% 2,470 1.59 1.60 1.59
156 HTV 15.0 13.1 14 13.9 -0.1 -0.71% 850 10 14.30 14.30 13.75
157 HU1 8.9 7.7 8.3 8.3 0 0% 0 8.29 8.29 8.29
158 HU3 9.5 8.2 8.9 8.9 0 0% 0 8.85 8.85 8.85
159 HUB 21.8 19 20.4 21 0.6 2.94% 610 20.80 21 20.50
160 HVG 3.2 2.8 3.0 2.9 -0.1 -2.36% 469,640 180,000 3.15 3.17 2.90
161 HVH 19.6 17.1 18.3 18.3 0 0% 54,240 18.30 18.35 18.25
162 HVN 35.7 31.1 33.4 34.8 1.5 4.35% 1,391,720 127,240 820 37,310 33.30 34.90 33.10
163 HVX 3.3 2.9 3.1 3.1 0.0 1.29% 20 3.14 3.14 3.14
164 IBC 22 19.2 20.6 20.6 0 0% 123,530 20.60 20.70 20.50
165 IDI 7.7 6.7 7.2 7.2 -0.0 -0.56% 518,780 7.20 7.20 7.13
166 IJC 17.8 15.5 16.7 16.7 0 0% 612,810 101,500 16.65 16.95 16.45
167 ILB 20.2 17.6 18.9 19 0.1 0.53% 4,810 18.90 19.10 18.60
168 IMP 53.3 46.5 49.9 50 0.1 0.20% 69,840 58,140 300 50 52 49.90
169 ITA 3.4 3.0 3.2 3.2 -0.0 -0.63% 1,898,160 411,830 3.19 3.19 3.14
170 ITC 17.3 15.1 16.2 16.1 -0.1 -0.62% 15,080 16.30 16.30 15.70
171 ITD 12.1 10.6 11.4 11.4 0 0% 7,940 11.35 11.45 11.30
172 JVC 4.4 3.9 4.1 4.2 0.1 2.18% 1,838,640 40,370 4,000 4.10 4.41 4.10
173 KBC 16.2 14.1 15.1 15.3 0.2 1.32% 1,091,750 418,250 23,500 15 15.30 15
174 KDC 21.9 19.1 20.5 20.5 0 0% 35,570 697,567 18,010 7,280 20.40 20.70 20.40
175 KDH 27 23.5 25.3 25.3 0 0% 200,860 10,000 3,810 25.25 25.40 25.20
176 KHP 9.6 8.4 9.0 9 0.0 0.11% 180 9 9 9
177 KMR 2.7 2.4 2.5 2.5 -0.0 -0.40% 22,280 2.50 2.53 2.49
178 KOS 28.9 25.2 27 27.2 0.2 0.74% 113,910 26.90 27.30 26.90
179 KPF 26.8 23.3 25 25 0 0% 21,280 25 26.30 23.50
180 KSB 22.8 19.9 21.3 21.2 -0.1 -0.47% 171,140 20,000 9,700 21.30 21.50 21.20
181 L10 21 18.3 19.7 19.7 0 0% 0 19.65 19.65 19.65
182 LAF 8.7 7.5 8.1 8.1 0 0% 5,010 8.15 8.15 8.10
183 LBM 34 29.6 31.8 31.4 -0.4 -1.26% 90 70 29.75 31.45 29.75
184 LCG 10.5 9.1 9.8 9.9 0.1 0.51% 871,570 9.80 9.98 9.72
185 LCM 0 0 0.7 0.7 0.0 3.03% 200 0.68 0.68 0.68
186 LDG 12.3 10.7 11.5 11.7 0.3 2.18% 2,123,320 4,200,000 11.45 11.80 11.40
187 LEC 17.9 15.6 16.7 16.8 0.1 0.30% 50 16.75 16.75 16.75
188 LGC 41.7 36.3 39 39 0 0% 0 39 39 39
189 LGL 11.3 9.9 10.6 10.6 -0.1 -0.47% 215,510 110,890 10.60 10.70 10.55
190 LHG 17.4 15.2 16.3 16.0 -0.3 -1.85% 120,050 3,000 16.25 16.30 15.95
191 LIX 44.1 38.4 41.2 41.5 0.3 0.73% 540 40.95 41.50 40.95
192 LM8 22.3 19.4 20.8 20.8 0 0% 0 20.80 20.80 20.80
193 LMH 14.6 12.7 13.7 13.5 -0.2 -1.10% 168,610 13.65 13.65 13.40
194 LSS 5.3 4.6 4.9 4.9 0 0% 4,230 3,000 4.94 4.94 4.83
195 MBB 24.3 21.2 22.7 22.9 0.2 0.88% 3,678,530 22.65 22.90 22.60
196 MCG 1.9 1.7 1.8 1.8 0 0% 0 1.80 1.80 1.80
197 MCP 16.8 14.7 15.7 16.8 1.1 6.69% 160 16.75 16.75 15.55
198 MDG 12.8 11.2 12 12 0 0% 0 12 12 12
199 MHC 4.1 3.5 3.8 3.8 0.0 0.79% 9,000 3.70 3.90 3.60
200 MSH 62.1 54.1 58.1 58.1 0 0% 68,690 45,900 20,100 58.20 58.50 58
201 MSN 82.2 71.6 76.9 77 0.1 0.13% 223,030 445,000 121,340 99,890 76.90 77.20 76.60
202 MWG 131.6 114.4 123 123.6 0.6 0.49% 258,380 2,200 123.40 123.90 122.60
203 NAF 23.5 20.5 22.0 21.9 -0.1 -0.23% 52,510 21.60 21.95 21.55
204 NAV 8.6 7.5 8.1 7.7 -0.4 -4.58% 30 10 8.63 8.63 7.70
205 NBB 23 20 21.5 21.4 -0.1 -0.47% 59,810 21.60 21.60 21.40
206 NCT 78.1 67.9 73 72.9 -0.1 -0.14% 18,950 73.40 73.40 72.80
207 NKG 6.2 5.4 5.8 5.8 0 0% 455,420 20,060 180,000 5.86 5.89 5.80
208 NLG 31.4 27.3 29.4 29 -0.4 -1.19% 379,990 59,590 29.25 29.25 28.90
209 NNC 54.7 47.7 51.2 51.3 0.1 0.20% 2,510 110 51.50 52 51.30
210 NSC 88.8 77.2 83 83.9 0.9 1.08% 320 210 83.90 83.90 83.90
211 NT2 25.5 22.2 23.8 23.9 0.1 0.21% 114,540 1,550 23.70 23.85 23.70
212 NTL 23.4 20.4 21.9 22 0.1 0.46% 90,880 26,300 21.90 22.20 21.60
213 NVL 66.9 58.3 62.6 62.3 -0.3 -0.48% 291,690 800,000 12,480 1,200 62.60 62.80 61.90
214 NVT 7.6 6.6 7.1 7.1 -0.0 -0.14% 690 6.61 7.08 6.61
215 OGC 4.2 3.6 3.9 3.9 0 0% 722,560 3.90 3.92 3.85
216 OPC 51.8 45.1 48.5 45.3 -3.2 -6.50% 2,890 350 48.45 48.45 45.30
217 PAC 31.5 27.4 29.5 28.5 -1 -3.40% 129,800 31,670 29.60 29.60 27.90
218 PAN 31 27 29 29 0 0% 7,700 29 29.10 28.50
219 PC1 21.1 18.4 19.7 19.5 -0.2 -1.02% 104,480 286,000 1,000 19.70 19.90 19.50
220 PDN 77 67 72 70 -2 -2.78% 10 70 70 70
221 PDR 28.1 24.5 26.3 26.2 -0.1 -0.38% 494,290 6,220 99,090 26.30 26.30 26
222 PET 8.1 7.1 7.6 7.6 0.0 0.13% 23,200 9,700 7.59 7.60 7.59
223 PGC 15.2 13.3 14.2 14 -0.2 -1.41% 4,940 14.15 14.15 14
224 PGD 39.6 34.5 37 37 0 0% 55,360 500 37.40 38 37
225 PGI 17.5 15.3 16.4 16.5 0.1 0.30% 30 16.45 16.45 16.45
226 PHC 15.5 13.5 14.5 14.3 -0.2 -1.04% 339,710 14.55 14.55 14.15
227 PHR 63.1 54.9 59 60.8 1.8 3.05% 317,310 10,300 260 59.40 60.90 59.10
228 PIT 4.4 3.8 4.1 4.1 0 0% 10 4.10 4.10 4.10
229 PJT 12.6 11 11.8 11.8 0 0% 0 11.80 11.80 11.80
230 PLP 13.5 11.8 12.6 12.6 0 0% 103,260 12.50 12.60 12.10
231 PLX 62.3 54.3 58.3 57.8 -0.5 -0.86% 391,020 59,780 58.20 58.20 57.70
232 PME 56 48.8 52.4 52.8 0.4 0.76% 3,290 52.80 52.80 52.80
233 PMG 20.6 18.0 19.3 19.3 0 0% 22,370 36,000 19.25 19.25 19.25
234 PNC 13.9 12.1 13 12.5 -0.5 -3.85% 1,100 12.15 12.50 12.15
235 PNJ 85.2 74.2 79.7 79.1 -0.6 -0.75% 256,400 9,000 79.90 79.90 79.10
236 POM 6.6 5.8 6.2 6.4 0.2 3.23% 750 6.40 6.40 6.40
237 POW 13.9 12.1 13.0 12.9 -0.1 -0.77% 1,281,030 60,000 25,930 280,510 12.95 13 12.85
238 PPC 28.0 24.4 26.2 26 -0.2 -0.57% 168,250 46,860 11,000 26.25 26.25 25.85
239 PTB 74.6 65 69.8 70.1 0.3 0.43% 105,750 8,420 69.30 70.70 69
240 PTC 7.0 6.1 6.5 6.9 0.4 6.15% 60 6.90 6.90 6.06
241 PTL 5.4 4.7 5 5.2 0.2 3.80% 20,020 5.20 5.20 5
242 PVD 17.8 15.5 16.6 16.8 0.2 1.20% 1,202,170 8,940 1,000 16.55 16.80 16.55
243 PVT 18.3 16.0 17.1 16.9 -0.3 -1.46% 331,360 5,000 16.90 17.10 16.80
244 PXI 2.3 2.0 2.2 2.2 0 0% 0 2.19 2.19 2.19
245 PXS 4.6 4 4.3 4.3 -0.0 -0.70% 94,690 4.30 4.38 4.25
246 PXT 1.3 1.1 1.2 1.2 0.1 5.98% 4,410 1.20 1.24 1.16
247 QBS 3.3 2.9 3.1 3.0 -0.1 -2.88% 62,780 3.13 3.13 3.04
248 QCG 4.8 4.1 4.5 4.8 0.3 6.97% 626,340 4.44 4.76 4.44
249 RAL 79.5 69.1 74.3 74.2 -0.1 -0.13% 6,280 240 74.50 74.50 73.50
250 RDP 9.0 7.9 8.4 8.5 0.0 0.12% 50 8.45 8.45 8.45
251 REE 40.7 35.4 38 38.5 0.5 1.32% 1,126,840 37.90 38.55 37.80
252 RIC 7.7 6.7 7.2 6.7 -0.5 -6.94% 68,480 7.60 7.60 6.70
253 ROS 27.7 24.1 25.9 25.7 -0.2 -0.77% 20,150,370 3,800,000 1,055,010 50,000 25.85 25.85 25.30
254 S4A 30.4 26.5 28.4 28.3 -0.1 -0.35% 600 100 28.30 28.30 28.30
255 SAB 276.5 240.5 258.5 255.3 -3.2 -1.24% 5,760 1,570 2,500 257.10 259.40 255
256 SAM 8.4 7.3 7.9 7.9 0 0% 61,900 45,790 7.85 7.90 7.75
257 SAV 10.6 9.3 10.0 9.5 -0.5 -5.03% 21,810 10.55 10.55 9.45
258 SBA 15.9 13.9 14.9 14.8 -0.1 -0.34% 470 14.60 14.80 14.60
259 SBT 19.2 16.7 17.9 17.9 0 0% 1,929,060 4,181,778 10,010 157,790 17.95 18 17.85
260 SBV 7.5 6.5 7 7 0 0% 200 7 7 7
261 SC5 22.5 19.6 21 21 0 0% 800 21 21 21
262 SCD 31.6 27.5 29.5 28.5 -1 -3.39% 500 27.55 28.50 27.50
263 SCR 6.8 6.0 6.4 6.3 -0.1 -2.03% 3,644,640 6.38 6.38 6.27
264 SCS 175.1 152.3 163.7 163.4 -0.3 -0.18% 11,090 7,150 3,800 163.70 163.70 163
265 SFC 24.6 21.4 23 23 0 0% 30 23 23 23
266 SFG 7.6 6.6 7.1 7.0 -0.0 -0.28% 49,470 7 7.06 6.91
267 SFI 25.5 22.2 23.9 23.8 -0.1 -0.21% 810 127,200 790 22.55 23.80 22.55
268 SGN 93 81 87 87.2 0.2 0.23% 87,000 500 87.20 87.20 87.10
269 SGR 18.7 16.3 17.5 17.5 0 0% 0 17.50 17.50 17.50
270 SGT 7.5 6.5 7 6.6 -0.4 -6.29% 100 6.56 6.56 6.56
271 SHA 6.2 5.4 5.8 5.8 -0.0 -0.17% 23,010 5.78 5.78 5.71
272 SHI 9.6 8.4 9 9 0 0% 601,610 9.18 9.18 9
273 SHP 23.2 20.2 21.7 21.9 0.2 0.92% 1,700 21.50 21.90 21.50
274 SII 20.1 17.5 18.8 18.8 0 0% 0 18.80 18.80 18.80
275 SJD 21.7 18.9 20.3 20.4 0.1 0.25% 14,780 20.30 20.40 20.30
276 SJF 2.6 2.2 2.4 2.4 0.0 0.42% 357,750 2.39 2.43 2.37
277 SJS 16.4 14.3 15.4 15.3 -0.1 -0.33% 22,690 15.25 15.65 15.20
278 SKG 11.4 10.0 10.7 10.8 0.1 0.93% 32,780 1,000 10.70 10.90 10.70
279 SMA 16.9 14.7 15.8 14.7 -1.1 -6.96% 100 14.70 14.70 14.70
280 SMB 43.4 37.8 40.6 38.3 -2.3 -5.55% 278,220 9,110 213,640 40.70 40.70 38
281 SMC 12.6 11 12.3 11.5 -0.8 -6.50% 30 12 12 11.50
282 SPM 12.1 10.6 11.3 11.8 0.5 4.42% 2,010 1,890 11.30 11.80 11.30
283 SRC 20.7 18 19.4 18.5 -0.9 -4.39% 2,220 18.80 19.30 18.50
284 SRF 16.1 14.0 15 14.8 -0.2 -1.33% 1,920 14 14.80 14
285 SSC 82.1 71.5 76.8 76.8 0 0% 0 76.80 76.80 76.80
286 SSI 22.9 20.0 21.4 21.3 -0.1 -0.47% 1,626,100 58,000 43,630 102,380 21.50 21.60 21.20
287 ST8 17.9 15.6 16.7 16.7 0 0% 0 16.70 16.70 16.70
288 STB 11.8 10.3 11 10.9 -0.1 -0.91% 5,653,080 468,880 2,500 11 11.10 10.85
289 STG 13.9 12.1 13 13 0 0% 1,110 1,000 12.90 13 12.90
290 STK 20.1 17.5 18.8 18.8 0 0% 32,990 18.90 18.90 18.75
291 SVC 42.7 37.2 40.0 39.5 -0.5 -1.13% 1,310 40 40 39.50
292 SVI 53.7 46.7 50.2 53.7 3.5 6.97% 130 550,000 51.50 53.70 51.50
293 SVT 8.0 7.0 7.5 7.5 0 0% 0 7.51 7.51 7.51
294 SZC 19.3 16.8 18 17.8 -0.2 -1.11% 183,110 500 18.10 18.20 17.80
295 SZL 49 42.6 45.8 45.5 -0.3 -0.66% 28,660 45.10 45.90 45
296 TAC 26 22.6 24.3 25.4 1.1 4.53% 330 23.30 25.40 23.30
297 TBC 26.8 23.3 25 25 0 0% 0 25 25 25
298 TCB 25.2 22.0 23.6 23.7 0.1 0.42% 1,287,970 23.60 23.65 23.45
299 TCD 12.7 11.1 11.9 12 0.1 0.84% 5,280 11.95 12 11.90
300 TCH 25.5 22.2 23.9 23.8 -0.1 -0.42% 1,136,830 6,900 23.75 24.05 23.70
301 TCL 30.0 26.1 28 28.2 0.2 0.71% 15,210 10 28.45 28.45 28.05
302 TCM 25.1 21.9 23.5 23.8 0.4 1.49% 581,290 500 23.50 23.95 23.50
303 TCO 13.1 11.4 12.3 13.1 0.9 6.94% 160 11.40 13.10 11.40
304 TCR 2.1 1.8 2.0 2.0 0 0% 0 1.95 1.95 1.95
305 TCT 50.2 43.8 47 46 -1 -2.13% 2,410 360 45 46.50 44.95
306 TDC 10.1 8.8 9.5 9.5 0 0% 122,380 2,570 9.48 9.50 9.39
307 TDG 2.1 1.9 2 2 0 0% 49,340 2 2.01 2
308 TDH 12.5 10.9 11.7 11.5 -0.2 -1.71% 1,474,460 400,980 11.55 11.80 11.10
309 TDM 29.9 26.0 27.9 28 0.1 0.36% 12,800 28.25 28.25 27.80
310 TDW 23.8 20.7 22.2 22.3 0.1 0.45% 20 21.10 22.30 21.10
311 TEG 6.5 5.7 6.1 6.1 -0.1 -0.82% 11,310 1,810 5.90 6.10 5.80
312 TGG 2.3 2.0 2.1 2.0 -0.1 -6.60% 1,336,460 37,000 2.02 2.04 1.98
313 THG 43.8 38.1 40.9 40.9 0 0% 2,400 39.50 41 39.50
314 THI 28.9 25.2 27 27 0 0% 0 27 27 27
315 TIP 26.1 22.7 24.4 24 -0.4 -1.64% 29,740 30,000 24.40 24.40 24
316 TIX 32.1 27.9 30 30 0 0% 100 30 30 30
317 TLD 4.8 4.2 4.5 4.5 0.0 0.44% 98,680 4.50 4.58 4.48
318 TLG 53.6 46.6 50.1 50.9 0.8 1.60% 1,470 270 50.10 51.20 50
319 TLH 4.7 4.1 4.4 4.4 0 0% 85,670 4.43 4.44 4.40
320 TMP 37.5 32.6 35 35 0 0% 0 35 35 35
321 TMS 29.5 25.7 27.6 27.5 -0.1 -0.18% 10 27.50 27.50 27.50
322 TMT 5.9 5.1 5.5 5.2 -0.3 -5.63% 30 5.20 5.20 5.20
323 TN1 69.5 60.5 65 64.5 -0.5 -0.77% 1,600 64.50 64.50 63
324 TNA 15.8 13.8 14.8 15.0 0.2 1.01% 780,540 212,490 14.60 14.95 14.30
325 TNC 17.1 14.9 16 16 0 0% 0 16 16 16
326 TNI 10.9 9.4 10.2 10.2 0.1 0.49% 669,290 99,500 10.15 10.20 10.10
327 TNT 1.9 1.7 1.8 1.8 -0.1 -3.30% 6,430 1.75 1.85 1.75
328 TPB 23.9 20.8 22.3 22.4 0.1 0.45% 90,460 1,700,000 22.40 22.40 22.30
329 TPC 11.3 9.9 10.6 10.6 0 0% 0 10.60 10.60 10.60
330 TRA 64.4 56 60.2 60.2 0 0% 2,140 60 60.90 60
331 TRC 40.7 35.4 38 38.4 0.4 1.05% 580 38.50 38.50 37.40
332 TS4 5.4 4.7 5.0 5.1 0.1 0.99% 5,070 5.19 5.19 4.88
333 TSC 3.0 2.6 2.8 2.7 -0.1 -2.53% 1,047,890 51,100 2.84 2.84 2.69
334 TTB 24.6 21.4 23 23.2 0.2 0.87% 246,240 23 23.20 22.75
335 TTE 19.3 16.8 18 18 0 0% 0 18 18 18
336 TTF 3.0 2.6 2.8 2.8 -0.1 -1.79% 306,470 2.83 2.83 2.75
337 TV2 96.9 84.3 90.6 90.6 0 0% 13,160 600 90 91.10 90
338 TVB 17.3 15.1 16.2 16.4 0.2 1.24% 100,520 16.15 16.35 16.15
339 TVS 11.9 10.4 11.1 11.3 0.2 1.80% 200,220 11 11.30 10.90
340 TVT 22.5 19.6 21 20.6 -0.5 -2.14% 6,650 20.50 21 20.50
341 TYA 14.9 13.0 13.9 13.9 0 0% 9,290 20 13.90 14 13.75
342 UDC 5.4 4.7 5.0 5.0 0 0% 0 5.04 5.04 5.04
343 UIC 40.4 35.2 37.8 37.7 -0.1 -0.13% 150 50 37.70 37.70 37.70
344 VAF 10.4 9.1 9.7 9.5 -0.2 -2.36% 250 10.40 10.40 9.51
345 VCB 91 79.2 85.1 84.5 -0.6 -0.71% 860,160 239,310 17,340 85.10 85.70 84.50
346 VCF 192.6 167.4 180 180 0 0% 2,170 1,000 180.10 180.50 178
347 VCI 37.1 32.3 34.7 34.3 -0.4 -1.15% 23,080 33.70 34.90 33.70
348 VDP 34.3 29.9 32.1 32.1 0 0% 0 32.05 32.05 32.05
349 VDS 8.7 7.5 8.1 8.3 0.2 2.47% 60 8.30 8.30 8.30
350 VFG 44.4 38.6 41.5 40 -1.5 -3.61% 3,820 41.80 41.80 40
351 VGC 20.3 17.7 19 20 1 5.26% 471,810 100,000 31,400 19 20 18.90
352 VHC 83.9 73.1 78.5 77.5 -1 -1.27% 289,100 15,480 176,630 78.50 78.90 77.30
353 VHM 94.8 82.4 88.6 88.5 -0.1 -0.11% 293,220 2,178,992 163,070 60,210 88.60 88.80 88.10
354 VIC 125.2 109 117.1 117 -0.1 -0.09% 221,530 321,000 69,520 62,590 116.90 118.30 116.70
355 VID 5.2 4.5 4.9 4.8 -0.1 -2.06% 3,340 4.53 4.75 4.53
356 VIP 5.4 4.7 5.1 5.1 -0.0 -0.39% 6,010 5.02 5.08 5.01
357 VIS 30.1 26.2 28.1 28 -0.1 -0.36% 1,100 200 28 28 28
358 VJC 147 127.8 137.4 137.4 0 0% 528,830 260,000 7,580 12,820 137.20 137.70 136.80
359 VMD 25.8 22.5 24.1 24.3 0.2 0.83% 520 24 24.30 22.50
360 VND 15.0 13.1 14 14.0 -0.1 -0.36% 139,340 1,510 40,060 14 14 13.85
361 VNE 3.7 3.2 3.4 3.4 -0.1 -1.46% 175,270 3.39 3.43 3.33
362 VNG 23.3 20.3 21.8 22 0.2 0.92% 317,340 21.80 22 21.70
363 VNL 15.6 13.6 14.6 14.6 0 0% 300 14.60 14.60 14.60
364 VNM 138 120 129 127 -2 -1.55% 663,150 33,300 85,990 251,180 128.80 128.80 126.80
365 VNS 14.3 12.5 13.4 13.2 -0.2 -1.49% 30 13.20 13.20 13.20
366 VOS 1.9 1.7 1.8 1.8 -0.0 -1.65% 32,120 1.80 1.80 1.75
367 VPB 23.5 20.5 22 22.1 0.1 0.45% 5,862,290 293,000 21.90 22.15 21.90
368 VPD 18.2 15.9 17 16.9 -0.1 -0.59% 18,420 17 17.10 16.90
369 VPG 24.2 21.1 22.6 22.7 0.1 0.44% 74,230 22.60 22.70 22.50
370 VPH 4.5 3.9 4.2 4.1 -0.1 -2.15% 2,910 4.03 4.18 4.03
371 VPI 44.0 38.3 41.1 41.1 0 0% 269,340 40.80 41.25 40.80
372 VPK 3.4 3.0 3.2 3 -0.2 -6.25% 46,500 44,610 3.20 3.20 3
373 VPS 13.6 11.9 12.7 13.6 0.9 6.69% 20 13.55 13.55 13.55
374 VRC 16.5 14.4 15.4 15.3 -0.2 -0.97% 269,570 15.40 15.40 15.05
375 VRE 33.4 29.1 31.3 32 0.8 2.40% 3,326,980 1,234,840 1,114,220 31.30 32 31.20
376 VSC 28.2 24.6 26.4 26.6 0.2 0.76% 40,750 8,140 26.40 26.70 26.40
377 VSH 20.3 17.7 19 19 0 0% 1,050 40 19.15 19.15 19
378 VSI 25.7 22.4 24 23.2 -0.8 -3.33% 450 22.50 23.45 22.50
379 VTB 15.9 13.9 14.9 14.9 0 0% 220 220 14.90 14.90 14.90
380 VTO 7.7 6.7 7.2 7.2 0 0% 13,370 7.14 7.15 7.14
381 YBM 7.0 6.1 6.6 6.4 -0.2 -2.28% 6,490 6.41 6.55 6.40
382 YEG 65.1 56.7 60.9 60 -0.9 -1.48% 10,150 2,250 60.30 60.90 60


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