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 14.9 13.0 13.9 14 0.1 0.72% 945,090 185,130 55,610 4,000 13.95 14 13.85
2 AAM 12.6 11 11.8 11.8 -0.1 -0.42% 710 11.75 11.75 11.75
3 ABT 36.5 31.8 34.1 34.1 0 0% 0 34.10 34.10 34.10
4 ACC 20.5 17.9 19.2 19 -0.2 -1.04% 14,010 14,010 14,000 18.50 19 18.50
5 ACL 23.8 20.7 22.2 22.1 -0.1 -0.45% 13,020 22.40 22.40 22
6 ADS 12.1 10.6 11.4 11.4 0 0% 0 11.35 11.35 11.35
7 AGF 3.9 3.4 3.7 3.7 0 0% 40 3.65 3.65 3.65
8 AGM 10.5 9.1 9.8 9.8 0 0% 0 9.80 9.80 9.80
9 AGR 3.7 3.3 3.5 3.5 -0.0 -0.57% 64,690 3.50 3.50 3.46
10 AMD 2.3 2.0 2.2 2.3 0.2 6.88% 6,247,140 41,670 130 2.16 2.33 2.14
11 ANV 23.2 20.2 21.7 21.5 -0.2 -0.92% 167,760 50 21.40 21.60 21.40
12 APC 21.2 18.5 19.8 19.8 0 0% 8,270 19.80 20.10 19.70
13 APG 10.6 9.2 9.9 10.0 0.1 1.01% 722,330 20,350 9.80 9.99 9.80
14 ASM 6.8 5.9 6.4 6.4 0.1 0.79% 1,186,410 6.35 6.40 6.31
15 ASP 7.4 6.5 7.0 7.0 0 0% 13,270 7 7.04 6.95
16 AST 92.3 80.3 86.3 84 -2.3 -2.67% 34,480 3,360 6,200 86 88 83.90
17 ATG 1.0 0.9 1.0 1.0 -0.0 -1.02% 310,290 1.02 1.02 0.92
18 BBC 64.3 55.9 60.1 60.5 0.4 0.67% 50 62.80 62.80 60.50
19 BCE 7.2 6.3 6.7 6.8 0.1 0.89% 18,930 6.72 6.78 6.70
20 BCG 8.9 7.7 8.3 8.3 -0.0 -0.36% 169,890 920 4,110 8.38 8.41 8.27
21 BFC 13.5 11.8 12.6 12.5 -0.2 -1.19% 229,400 51,000 188,050 12.65 12.85 11.75
22 BHN 84.2 73.2 78.7 78.9 0.2 0.25% 410 75.10 78.90 75.10
23 BIC 26.7 23.3 25.0 24.5 -0.5 -1.80% 4,000 1,000 2,000 23.75 24.50 23.75
24 BID 42.7 37.2 39.9 40.1 0.2 0.50% 280,130 17,740 5,800 39.90 40.10 39.80
25 BMC 15.4 13.4 14.4 14.2 -0.3 -1.74% 1,270 300 14.15 14.15 14.15
26 BMI 26.9 23.4 25.1 25.1 0 0% 13,310 10,200 25.10 25.30 25.10
27 BMP 50.3 43.9 47.1 46.8 -0.3 -0.64% 32,140 1,010 47.10 47.30 46.80
28 BRC 11.0 9.5 10.3 10.3 0 0% 0 10.25 10.25 10.25
29 BSI 7.8 6.8 7.3 7.5 0.3 3.45% 143,770 60,270 7.35 7.55 7.25
30 BTP 12.8 11.2 12 12.3 0.3 2.50% 10 12.30 12.30 12.30
31 BTT 36.2 31.5 34.6 34.6 0 0% 0 34.60 34.60 34.60
32 BVH 72.4 63 67.7 68 0.3 0.44% 91,410 28,820 39,730 68.10 68.50 67.50
33 BWE 26.5 23.1 24.8 24.8 0 0% 51,360 40,000 390 24.80 24.80 24.40
34 C32 21.9 19.1 20.5 20.4 -0.1 -0.49% 12,690 12,080 10 20.50 20.60 20
35 C47 11.8 10.3 11 10.9 -0.1 -0.91% 4,250 10 10.80 10.95 10.70
36 CAV 60.4 52.6 56.5 56.5 0 0% 7,110 2,000 56.50 56.50 56
37 CCI 14.4 12.6 13.5 13.5 0 0% 3,060 14 14.10 12.60
38 CCL 7.8 6.8 7.3 7.3 0 0% 64,350 2,000 7.23 7.67 7.23
39 CDC 18.1 15.8 16.9 16.9 0 0% 0 16.90 16.90 16.90
40 CEE 18.1 15.8 17.0 16.9 -0.1 -0.29% 6,000 16.90 16.90 16.90
41 CHP 21.8 19 20.4 20.6 0.2 0.74% 510 20.20 20.55 20.20
42 CIG 2.4 2.1 2.2 2.1 -0.2 -6.76% 14,920 2.10 2.22 2.07
43 CII 24.4 21.3 22.9 22.5 -0.4 -1.53% 70,810 10,210 20 22.90 22.90 22.50
44 CLC 34.8 30.3 32.5 32.4 -0.1 -0.31% 650 630 190 31.50 32.40 31.50
45 CLG 3.4 3.0 3.2 3.0 -0.2 -5.94% 36,880 3.01 3.34 3.01
46 CLL 27.3 23.8 25.5 25.5 0 0% 30 26 26 25.50
47 CLW 26 22.6 24.3 24.3 0 0% 0 24.30 24.30 24.30
48 CMG 40.1 34.9 37.5 37.4 -0.1 -0.27% 28,310 1,254,944 410 17,150 36.25 37.40 36
49 CMV 13 11.3 12.2 13 0.9 7% 20 12.85 13 12.85
50 CMX 16.9 14.7 15.8 15 -0.8 -5.06% 11,090 15.60 15.75 14.80
51 CNG 24.6 21.4 23 23.1 0.1 0.22% 35,710 9,330 5,000 23.10 23.15 23
52 COM 56.4 49.2 52.8 52.8 0 0% 0 52.80 52.80 52.80
53 CRC 14.4 12.6 13.5 13.5 0 0% 47,940 13.50 13.50 13.30
54 CRE 26 22.6 24.3 24 -0.3 -1.23% 197,670 25,000 24.20 24.25 24
55 CSM 15.2 13.3 14.2 14.2 0 0% 2,960 30 14.20 14.25 14.15
56 CSV 22.4 19.5 21.0 21.0 0 0% 16,370 20.85 21.05 20.85
57 CTD 67.1 58.5 62.8 62.5 -0.3 -0.48% 31,500 2,500 4,150 62.50 63 61.70
58 CTF 25.5 22.2 23.8 23.9 0.1 0.42% 200,750 260 22.30 23.90 22.30
59 CTG 21.5 18.7 20.1 19.9 -0.2 -1% 2,570,270 50,000 100 404,800 20.05 20.15 19.70
60 CTI 23.5 20.5 22 22 0 0% 308,960 22 22 21.60
61 CTS 8.3 7.2 7.8 7.7 -0.1 -1.03% 8,410 7,000 7.70 7.70 7.63
62 CVT 22.4 19.5 20.9 20.9 0 0% 52,850 50 7,650 20.70 20.90 20.55
63 D2D 80.7 70.3 75.5 78.3 2.8 3.71% 133,230 12,570 140 75.50 78.40 75.50
64 DAG 7.2 6.2 6.7 6.8 0.1 1.49% 459,300 6.70 6.84 6.70
65 DAH 10.4 9.1 9.8 9.8 0.1 0.72% 2,656,030 6,470 9.65 9.94 9.60
66 DAT 17.4 15.2 16.3 16.3 0 0% 0 16.30 16.30 16.30
67 DBC 24.6 21.4 23.0 23.3 0.4 1.53% 101,300 680 80,120 23.10 23.50 22.50
68 DBD 64 55.8 59.9 58.6 -1.3 -2.17% 50,240 750,000 60 60.30 58.50
69 DCL 27.2 23.7 25.5 26.1 0.7 2.55% 153,150 1,000 25.40 26.50 25.40
70 DCM 7.1 6.2 6.6 6.6 0.0 0.45% 28,300 6.62 6.65 6.61
71 DGW 25.2 22.0 23.6 23.5 -0.1 -0.21% 412,630 1,050 14,380 23.55 23.65 23.15
72 DHA 34.0 29.6 31.8 31.8 0.1 0.16% 2,450 30 30.60 31.85 30.60
73 DHC 45.6 39.7 42.6 42.2 -0.4 -0.94% 110,840 2,330 42.60 42.60 42.10
74 DHG 102.1 88.9 95.5 95.3 -0.2 -0.21% 2,620 800 400 95.50 95.50 94.50
75 DHM 3.7 3.3 3.5 3.7 0.2 5.44% 11,310 3.53 3.68 3.25
76 DIC 2.0 1.8 1.9 1.9 0.0 1.05% 391,370 151,250 1.96 1.97 1.90
77 DIG 14.2 12.4 13.3 13.4 0.2 1.13% 281,710 13.25 13.40 13.20
78 DLG 1.6 1.4 1.5 1.5 0 0% 2,834,750 50,000 52,970 1.52 1.54 1.50
79 DMC 74.9 65.1 70 70 0 0% 480 70 70 70
80 DPG 46.3 40.3 43.3 44.3 1.0 2.19% 54,940 580 1,460 43.30 44.30 43.30
81 DPM 14 12.2 13.1 13.2 0.1 0.76% 127,350 48,610 47,490 13.10 13.30 12.95
82 DPR 46.1 40.1 43.1 44 0.9 2.09% 180,760 64,580 3,960 45,320 43.10 44.50 43.10
83 DQC 16.9 14.7 15.8 15.7 -0.1 -0.63% 4,060 10 15.80 15.80 15.70
84 DRC 25.2 22.0 23.6 23.4 -0.2 -0.64% 331,580 12,780 100,930 23.55 23.55 23
85 DRH 4.6 4 4.3 4.3 0.0 0.93% 430,900 1,240 10,320 4.23 4.40 4.22
86 DRL 55.7 48.5 52.1 52.4 0.3 0.58% 20 52.40 52.40 52.40
87 DSN 65 56.6 60.8 61.1 0.3 0.49% 370 50 60.70 61.50 60.70
88 DTA 6.2 5.4 5.8 6.1 0.3 5.02% 420 5.61 6.07 5.54
89 DTL 36 31.3 33.7 33.7 0 0% 0 33.65 33.65 33.65
90 DTT 14.4 12.6 13.5 13.5 0 0% 0 13.50 13.50 13.50
91 DVP 40.8 35.5 38.2 38.1 -0.1 -0.26% 20,330 10,550 38.15 38.20 38
92 DXG 14.6 12.7 13.7 14.2 0.6 4.03% 1,872,860 941,160 446,550 13.65 14.35 13.60
93 DXV 3.9 3.4 3.7 3.9 0.3 6.81% 14,790 3.91 3.92 3.91
94 E1VFVN30 15.5 13.5 14.5 14.8 0.3 1.93% 342,210 400,000 320,880 229,640 14.55 14.80 14.46
95 EIB 17.9 15.6 16.7 16.7 0 0% 33,120 370 16.60 16.80 16.40
96 ELC 6.1 5.3 5.7 5.5 -0.2 -3.34% 4,040 5.67 5.67 5.40
97 EMC 12.4 10.8 11.6 11.6 0 0% 0 11.55 11.55 11.55
98 EVE 11.9 10.4 11.1 11.2 0.1 0.90% 66,950 64,630 11 11.20 11
99 EVG 2.9 2.5 2.7 2.7 -0.0 -0.75% 179,330 1,430 2.65 2.68 2.63
100 FCM 7.1 6.1 6.6 6.5 -0.1 -1.37% 1,210 6.42 6.50 6.42
101 FCN 10.7 9.3 10 10 0 0% 106,650 130 3,710 10.05 10.05 9.92
102 FDC 13.3 11.6 12.4 12.6 0.2 1.61% 2,520 12.80 12.80 12.60
103 FIR 47.5 41.3 44.4 44.4 -0.1 -0.11% 46,900 44.25 44.45 44.25
104 FIT 7.4 6.4 6.9 7 0.1 1.45% 1,618,710 500 7.35 7.35 6.90
105 FLC 4.8 4.2 4.5 4.5 -0.0 -0.44% 6,395,500 58,810 35,720 4.55 4.56 4.50
106 FMC 28.5 24.8 26.7 26.8 0.1 0.38% 48,010 36,480 26.70 26.75 26.60
107 FPT 59.3 51.7 55.5 56.5 1 1.80% 877,960 72,596 55.50 56.60 55.20
108 FRT 29.0 25.3 27.1 27.1 0 0% 46,440 31,050 38,920 27.95 27.95 27.05
109 FTM 2.9 2.5 2.7 2.7 -0.0 -0.37% 100,660 2.68 2.69 2.65
110 FTS 13.3 11.6 12.5 12.5 0 0% 63,530 470 12.40 12.50 12
111 FUCTVGF1 12.7 11.1 11.9 11.9 0 0% 0 11.90 11.90 11.90
112 FUCTVGF2 11.9 10.4 11.1 11.1 0 0% 0 11.10 11.10 11.10
113 FUCVREIT 7.5 6.5 7.0 7.0 0 0% 0 6.99 6.99 6.99
114 FUESSV50 13.6 11.8 12.7 12.8 0.1 0.39% 93,950 1,990 12.70 12.75 12.65
115 GAB 11.1 9.6 10.4 10.3 -0.1 -0.97% 169,010 10.35 10.35 10
116 GAS 104.7 91.1 97.9 98.1 0.2 0.20% 173,200 28,580 85,150 97.90 98.50 97.30
117 GDT 32.8 28.6 30.7 31 0.3 0.98% 14,160 30 30.30 31.20 30.30
118 GEG 29.5 25.7 27.6 27.1 -0.5 -1.63% 503,220 27.55 27.60 27.10
119 GEX 21.3 18.6 19.9 19.9 0 0% 597,540 5,993,314 70,410 7,570 19.90 19.90 19.20
120 GIL 19.7 17.2 18.4 18.6 0.2 0.82% 6,780 5,000 18.40 18.55 18.40
121 GMC 20.3 17.7 19.0 18.6 -0.4 -2.11% 10,490 2,000 10 18.50 18.90 18.50
122 GMD 24.5 21.3 22.9 22.9 0 0% 183,380 22.85 22.95 22.75
123 GSP 12.1 10.6 11.4 11.4 0 0% 1,010 11.40 11.40 11.35
124 GTA 12.3 10.7 11.5 11.5 0 0% 630 11.50 11.50 11.50
125 GTN 24.2 21.1 22.6 22.1 -0.6 -2.43% 283,040 9,875,000 460 3,020 22.45 23.05 22
126 HAG 4.2 3.6 3.9 4.0 0.1 3.59% 2,693,690 26,330 3.91 4.04 3.91
127 HAH 12.9 11.3 12.1 12.2 0.1 0.41% 85,850 14,710 12.25 12.25 12.10
128 HAI 3.4 3.0 3.2 3.4 0.2 6.94% 5,645,910 137,930 25,000 3.15 3.39 3.11
129 HAP 3.7 3.2 3.5 3.4 -0.0 -0.29% 6,090 3.30 3.49 3.30
130 HAR 4.3 3.7 4.0 4.1 0.2 3.77% 933,910 3.98 4.14 3.98
131 HAS 7.8 6.8 7.3 7.3 -0.0 -0.14% 50 7.27 7.27 7.27
132 HAX 19.5 17.0 18.2 18.1 -0.1 -0.55% 203,200 100 91,330 18.40 18.40 17.65
133 HBC 12.0 10.5 11.2 11.1 -0.1 -0.89% 1,137,420 7,950 200,000 11.10 11.25 11
134 HCD 3.3 2.8 3.1 3.1 0.0 0.66% 135,710 3,000 3.05 3.07 3
135 HCM 24.4 21.3 22.8 22.7 -0.1 -0.44% 789,350 50 494,900 23 23.15 22.70
136 HDB 29.6 25.8 27.7 28 0.3 1.08% 1,296,400 198,000 120,160 27.50 28.10 27.50
137 HDC 23.6 20.6 22.1 22 -0.1 -0.45% 121,190 5,290 22.35 22.35 21.70
138 HDG 34.6 30.1 32.4 32.2 -0.2 -0.46% 153,220 30,500 32.05 32.30 31.90
139 HHS 3.3 2.9 3.1 3.3 0.2 6.86% 1,447,130 356,000 3.06 3.27 3.06
140 HID 2.3 2 2.2 2.1 -0.0 -0.93% 42,810 2.12 2.15 2.12
141 HII 10.5 9.1 9.8 9.8 0 0% 108,320 9.80 9.85 9.78
142 HMC 12.5 10.9 11.7 11.5 -0.2 -1.29% 2,350 11.65 11.65 11.50
143 HNG 15.5 13.5 14.5 14.5 -0.1 -0.34% 63,840 22,970 1,750 14.50 14.95 14.45
144 HOT 54.4 47.4 50.9 50.9 0 0% 0 50.90 50.90 50.90
145 HPG 26.1 22.7 24.4 24.4 0 0% 5,402,830 218,310 629,460 628,210 24.30 24.40 23.90
146 HPX 28.1 24.5 26.3 26.3 0 0% 294,350 26.30 26.50 26.20
147 HQC 0 0 1.0 1.0 0 0% 1,029,920 0.98 0.99 0.97
148 HRC 47.3 41.2 44.2 44 -0.2 -0.45% 100 41.15 44 41.15
149 HSG 9.0 7.8 8.4 8.3 -0.1 -0.83% 4,069,650 153,670 538,200 8.40 8.49 8.24
150 HSL 8.2 7.1 7.7 7.7 0 0% 79,170 7.65 7.72 7.65
151 HT1 16.4 14.3 15.3 15.3 0 0% 31,310 17,590 3,960 15.30 15.30 15.05
152 HTI 12.6 11 11.8 12 0.2 1.69% 270 11.80 12 11.80
153 HTL 19.1 16.7 17.9 17.9 0.1 0.28% 510 16.65 17.90 16.65
154 HTN 18.8 16.4 17.6 17.6 0.1 0.28% 62,730 17,540 17.55 17.60 17.50
155 HTT 1.3 1.1 1.2 1.2 -0.0 -0.82% 59,640 1.21 1.21 1.14
156 HTV 14.5 12.7 13.6 13.5 -0.1 -0.74% 50 13.45 13.45 13.45
157 HU1 9.0 7.8 8.4 8.4 0 0% 0 8.40 8.40 8.40
158 HU3 8.4 7.3 7.8 7.8 0 0% 80 7.80 7.81 7.80
159 HUB 21.3 18.6 19.9 19.9 0 0% 0 19.90 19.90 19.90
160 HVG 9.4 8.2 8.8 8.7 -0.1 -1.59% 354,650 12,690 8.80 8.80 8.69
161 HVH 18.5 16.1 17.3 17.4 0.2 0.87% 194,530 17.20 17.40 17.05
162 HVN 36.6 31.9 34.2 34.1 -0.1 -0.29% 137,730 100,000 540 21,160 34.10 34.30 33.95
163 HVX 4.1 3.5 3.8 3.8 0 0% 0 3.80 3.80 3.80
164 IBC 21.6 18.8 20.2 20.2 0 0% 151,530 3,630 20.20 20.20 20.10
165 IDI 5.4 4.7 5.1 5.1 0.0 0.20% 132,730 500 5.07 5.13 5.05
166 IJC 15.4 13.4 14.4 14.2 -0.2 -1.39% 121,460 100 14.35 14.35 14
167 ILB 18.0 15.7 16.8 17.2 0.4 2.38% 3,010 17.10 17.30 17.10
168 IMP 56.7 49.3 53 53 0 0% 4,130 300 53.30 53.80 53
169 ITA 3.0 2.6 2.8 2.8 -0.0 -1.43% 3,464,750 24,090 1,363,300 2.80 2.80 2.69
170 ITC 17.2 15 16.1 16.1 0 0% 4,640 16 16.10 15.90
171 ITD 10.8 9.4 10.1 10.2 0.1 0.99% 11,530 10 10.20 10
172 JVC 4.6 4.0 4.3 4.0 -0.3 -6.93% 2,466,860 90 20,000 4.18 4.25 4.03
173 KBC 15.8 13.8 14.8 14.5 -0.3 -1.69% 2,457,290 548,630 1,500,920 14.60 14.75 14.40
174 KDC 20.3 17.7 19 19 0 0% 48,120 500 11,540 19.25 19.30 18.80
175 KDH 28.7 25.0 26.8 26.8 -0.1 -0.19% 215,380 150,000 20 5,000 26.80 26.80 26.70
176 KHP 10.3 8.9 9.6 9.6 -0.0 -0.10% 20 9.57 9.57 9.57
177 KMR 2.7 2.4 2.5 2.5 0.0 0.40% 25,760 2.54 2.54 2.50
178 KOS 30.0 26.1 28 28.1 0.1 0.36% 132,650 27.90 28.30 27.60
179 KPF 28 24.4 26.2 27.8 1.6 6.11% 520 27.80 27.80 24.50
180 KSB 17.4 15.2 16.3 16.6 0.3 1.84% 466,780 66,600 16 16.75 16
181 L10 16.2 14.1 15.1 14.8 -0.4 -2.32% 10 14.75 14.75 14.75
182 LAF 10.7 9.3 10 10 0 0% 0 10 10 10
183 LBM 32.5 28.3 30.4 30.4 0 0% 40 40 30.40 30.40 30.40
184 LCG 9.1 7.9 8.5 8.4 -0.0 -0.35% 584,380 238,900 8.50 8.58 8.43
185 LCM 0 0 0.7 0.7 0 0% 8,750 0.75 0.75 0.68
186 LDG 9.3 8.1 8.7 8.9 0.2 1.72% 775,250 24,560 8.66 8.85 8.65
187 LEC 17.2 15 16.1 15.5 -0.6 -3.73% 80 16 16 15.50
188 LGC 41.7 36.3 39 39 0 0% 0 39 39 39
189 LGL 9.4 8.2 8.8 8.8 -0.0 -0.11% 40,310 20,000 32,000 8.90 8.90 8.70
190 LHG 16.2 14.1 15.1 15.2 0.1 0.33% 67,510 15.05 15.15 15
191 LIX 48.7 42.4 45.5 44 -1.5 -3.30% 2,260 410 50 45 45 43.75
192 LM8 23 20 21.5 21.5 0 0% 0 21.50 21.50 21.50
193 LMH 12.4 10.8 11.6 11.8 0.2 1.29% 180 11.50 11.75 10.80
194 LSS 5.0 4.3 4.7 4.6 -0.0 -0.22% 6,030 4.60 4.64 4.51
195 MBB 22.6 19.7 21.1 21.8 0.7 3.32% 3,506,380 130,000 21.20 21.80 21.10
196 MCG 1.9 1.6 1.8 1.9 0.1 5.11% 1,240 1.72 1.87 1.72
197 MCP 18.1 15.8 17.0 18.1 1.2 6.78% 840 18.10 18.10 15.80
198 MDG 10.4 9.0 9.7 9.2 -0.5 -5.15% 550 50 9.70 9.70 9.20
199 MHC 3.7 3.2 3.5 3.4 -0.0 -0.87% 9,270 3.58 3.65 3.22
200 MSH 52.9 46.1 54 48 -6 -11.11% 34,390 320 80 50 50 48
201 MSN 60.5 52.7 56.6 55.7 -0.9 -1.59% 2,330,190 758,480 360,280 1,393,680 56.20 57.50 54.40
202 MWG 118.7 103.3 111 113 2 1.80% 314,710 110.50 113 110.30
203 NAF 25.5 22.2 23.8 23.5 -0.3 -1.26% 78,450 23.55 23.75 23.50
204 NAV 17.1 14.9 16 17.1 1.1 6.88% 24,920 1,376,026 8,270 15.95 17.10 15.95
205 NBB 22 19.2 20.6 20.1 -0.6 -2.67% 8,620 680,000 20.80 20.80 20.05
206 NCT 74.9 65.1 70 70.1 0.1 0.14% 2,650 70 70.50 70
207 NKG 7.4 6.4 6.9 7 0.1 1.60% 1,175,720 16,000 6.95 7.05 6.93
208 NLG 29.3 25.6 27.9 27.6 -0.4 -1.25% 316,590 600,000 27.70 27.70 27.25
209 NNC 50.3 43.9 47.1 47.2 0.1 0.11% 10,130 380 47.10 47.20 47.10
210 NSC 90.4 78.6 84.5 85 0.5 0.59% 300 280 90.20 90.20 85
211 NT2 24.1 21.0 22.5 22.5 0 0% 79,030 31,800 22.60 22.60 22.45
212 NTL 25.5 22.2 23.8 24 0.2 0.84% 67,170 1,370 820 23.70 24 23.60
213 NVL 59 51.4 55.2 56 0.8 1.45% 265,420 1,005,000 37,820 54,760 55 56 55
214 NVT 7.7 6.7 7.2 7.6 0.4 5.52% 6,710 7.03 7.64 7
215 OGC 4.0 3.5 3.8 3.7 -0.1 -1.33% 278,610 6,290,000 1,500 3.73 3.75 3.67
216 OPC 47.1 41.0 44 45.1 1.1 2.50% 220 46 46.80 45.10
217 PAC 27.4 23.9 25.6 25.6 -0.1 -0.20% 46,540 25 25.60 25
218 PAN 30.2 26.3 28.2 28.5 0.3 0.89% 10,840 2,530 28.20 28.45 28.10
219 PC1 19 16.6 17.8 17.7 -0.2 -0.84% 107,880 172,600 2,000 45,560 17.90 17.90 17.60
220 PDN 73.8 64.2 69 69 0 0% 0 69 69 69
221 PDR 30.1 26.2 28.2 27.9 -0.3 -0.89% 660,730 2,290 28.15 28.15 27.80
222 PET 8.2 7.1 7.6 7.6 -0.0 -0.26% 107,340 3,000 7.60 7.65 7.59
223 PGC 14.8 12.9 13.9 13.8 -0.1 -0.36% 22,020 20,000 13.85 13.85 13.80
224 PGD 54.4 47.4 50.9 48 -2.9 -5.70% 15,050 1,000 54 54 48
225 PGI 18.0 15.7 16.8 16.8 0 0% 0 16.80 16.80 16.80
226 PHC 12.0 10.5 11.2 11 -0.2 -1.79% 161,810 141,000 11.05 11.15 10.70
227 PHR 57.5 50.1 53.8 51.5 -2.3 -4.28% 540,470 2,050 83,000 54.40 54.50 51.20
228 PIT 3.6 3.2 3.4 3.2 -0.2 -5.59% 20 3.21 3.21 3.21
229 PJT 12.2 10.7 11.4 11.3 -0.1 -0.88% 30 11.30 11.30 11.30
230 PLP 10.6 9.3 9.9 10.0 0.1 0.50% 2,020 10.05 10.05 9.50
231 PLX 59.4 51.8 55.6 54.7 -0.9 -1.62% 208,350 2,690 137,610 55.80 55.80 54.30
232 PME 58.2 50.6 54.4 54.8 0.4 0.74% 24,650 54.40 55 54.40
233 PMG 19.3 16.8 18 18 0 0% 3,520 18 18 18
234 PNC 12.9 11.3 12.1 11.3 -0.8 -6.61% 10 11.30 11.30 11.30
235 PNJ 88.5 77.1 82.8 84.1 1.3 1.57% 466,970 465,188 83 84.40 82.60
236 POM 6.4 5.6 6 6 0 0% 0 6 6 6
237 POW 13.2 11.5 12.4 12.5 0.2 1.21% 583,750 60,000 177,790 139,270 12.40 12.50 12.35
238 PPC 31.0 27.0 29.0 28.4 -0.6 -1.90% 274,310 184,440 149,130 29.15 29.15 28.35
239 PTB 78.1 67.9 73 73 0 0% 4,750 10 73.20 73.20 72.80
240 PTC 6.6 5.7 6.2 6.2 0 0% 0 6.17 6.17 6.17
241 PTL 4.9 4.3 4.6 4.7 0.2 3.29% 22,630 4.60 4.71 4.60
242 PVD 15.7 13.7 14.7 14.5 -0.2 -1.37% 2,589,570 2,790 1,043,450 14.70 14.70 14.10
243 PVT 17.7 15.4 16.5 16.4 -0.1 -0.61% 109,380 42,470 12,450 16.35 16.60 16.35
244 PXI 3.4 2.9 3.1 3.1 0 0% 37,650 3.14 3.14 2.98
245 PXS 5.7 5.0 5.3 5.1 -0.2 -4.14% 28,440 5.30 5.31 5.10
246 PXT 1.5 1.3 1.4 1.5 0.1 6.47% 24,920 1.48 1.48 1.47
247 QBS 3.0 2.6 2.8 2.9 0.1 3.60% 181,980 2.95 2.95 2.88
248 QCG 4.5 3.9 4.2 4.2 -0.1 -1.42% 88,460 40,170 4.27 4.27 4.13
249 RAL 76.8 66.8 71.8 72.3 0.5 0.70% 2,870 1,000 72 72.50 72
250 RDP 8.6 7.4 8 7.8 -0.2 -2.88% 110 7.80 7.80 7.77
251 REE 39.2 34.1 36.6 36.8 0.2 0.55% 305,040 36.70 36.85 36.50
252 RIC 5.8 5.0 5.4 5.0 -0.4 -6.85% 20 5.03 5.03 5.03
253 ROS 25.7 22.4 24 24.1 0.1 0.42% 35,471,750 7,000,000 1,478,090 1,746,500 24.30 24.30 23.45
254 S4A 29.5 25.7 27.6 28 0.4 1.45% 3,260 28 28 26
255 SAB 249.4 216.8 233.1 233.1 0 0% 7,160 78,270 860 3,240 235 235.80 233
256 SAM 8.6 7.5 8.1 8.1 0.1 0.62% 18,650 8.06 8.11 8.06
257 SAV 9.6 8.4 9 8.9 -0.1 -1% 20 8.91 8.91 8.91
258 SBA 16.1 14.0 15 15.2 0.2 1.33% 5,620 15 15.20 15
259 SBT 19.9 17.3 18.6 18.6 0 0% 1,061,790 44,330 2,000 18.60 18.65 18.50
260 SBV 9.1 7.9 8.5 9.1 0.6 6.47% 20,650 2,560 8.20 9.05 8
261 SC5 26.6 23.2 24.9 24.9 0 0% 0 24.90 24.90 24.90
262 SCD 30.6 26.6 28.6 29.5 0.9 3.15% 5,060 1,960 28.60 29.50 28.60
263 SCR 6.6 5.8 6.2 6.1 -0.0 -0.65% 1,184,380 16,780 150,600 6.15 6.22 6.10
264 SCS 144.2 125.4 134.8 133.6 -1.2 -0.89% 4,170 10 2,480 134.80 134.80 133.60
265 SFC 24.4 21.3 22.8 22 -0.8 -3.51% 150 22.50 22.50 22
266 SFG 6.5 5.7 6.1 6.0 -0.0 -0.66% 44,150 6.10 6.10 5.92
267 SFI 24.2 21.1 22.6 23.5 0.9 3.98% 1,430 290 22.50 23.50 22.50
268 SGN 88.8 77.2 83 80.6 -2.4 -2.89% 1,250 521,142 10 82 83 80.20
269 SGR 18.5 16.1 17.3 17.3 0 0% 0 17.30 17.30 17.30
270 SGT 5.8 5.0 5.4 5.4 0 0% 1,180 200 5.49 5.49 5.20
271 SHA 4.8 4.2 4.5 4.4 -0.1 -1.78% 9,280 4.55 4.55 4.42
272 SHI 9.7 8.4 9.1 9.1 0.0 0.33% 260,980 2,240,000 9.07 9.20 9
273 SHP 23 20 21.5 22 0.5 2.33% 10 22 22 22
274 SII 19.3 16.8 18 18 0 0% 0 18 18 18
275 SJD 19.6 17.1 18.3 18.1 -0.2 -1.09% 5,940 18.30 18.30 18.10
276 SJF 2.4 2.1 2.2 2.3 0.0 0.90% 173,190 2.25 2.25 2.21
277 SJS 17.4 15.2 16.3 16.2 -0.1 -0.61% 126,090 40,080 16.20 16.25 15.95
278 SKG 11.8 10.3 11 11.1 0.1 0.91% 159,290 63,600 11 11.10 10.95
279 SMA 15.9 13.9 14.9 14.9 0 0% 0 14.85 14.85 14.85
280 SMB 41.7 36.3 39 39.1 0.1 0.26% 17,070 3,330 38.90 39.10 38.50
281 SMC 11.2 9.8 10.5 10.7 0.2 1.43% 3,020 10.40 10.65 10.40
282 SPM 12.8 11.2 12 12.7 0.7 5.42% 10 12.65 12.65 12.65
283 SRC 20.2 17.6 18.9 18.8 -0.1 -0.53% 3,250 18.20 18.75 18.20
284 SRF 15.4 13.4 14.4 14.6 0.2 1.39% 550 14.75 14.80 14.55
285 SSC 64.2 55.8 60 63.5 3.5 5.83% 10 63.50 63.50 63.50
286 SSI 20.5 17.9 19.2 19 -0.2 -1.04% 1,402,910 154,330 171,490 19.15 19.30 18.75
287 ST8 20.5 17.9 19.2 19.2 0 0% 0 19.15 19.15 19.15
288 STB 10.8 9.4 10.1 10.1 0 0% 1,047,810 30,000 49,210 253,750 10.05 10.10 9.95
289 STG 15.7 13.7 14.7 14.3 -0.5 -3.06% 3,610 14.80 15.30 14.25
290 STK 19 16.6 17.8 17.8 0 0% 9,670 9,560 17.75 17.80 17.30
291 SVC 43.4 37.8 40.6 40 -0.6 -1.48% 5,100 40.60 40.60 40
292 SVI 62.4 54.4 58.4 58.4 0 0% 0 110,000 58.40 58.40 58.40
293 SVT 8.6 7.5 8.0 8.0 0 0% 0 8.01 8.01 8.01
294 SZC 17.5 15.3 16.4 16.4 0 0% 54,800 16.30 16.60 16.30
295 SZL 47.0 40.9 43.9 44.8 0.9 1.94% 70,680 1,270 27,940 44.20 44.80 43.70
296 TAC 25.4 22.1 23.7 23 -0.7 -2.95% 1,670 23 23 22.90
297 TBC 26.6 23.2 24.9 24.7 -0.2 -0.80% 2,040 24.50 24.70 24.50
298 TCB 24.0 20.9 22.4 22.7 0.3 1.34% 795,470 10,657,320 22.50 22.75 22.50
299 TCD 12.3 10.7 11.5 11.6 0.1 0.43% 210 11.70 11.70 11.55
300 TCH 29.4 25.6 27.5 29.1 1.6 5.82% 2,387,420 158,870 27.60 29.10 27.60
301 TCL 30.9 26.9 28.9 28.9 0 0% 9,060 28.90 28.90 28.80
302 TCM 20.3 17.7 19 19.1 0.1 0.53% 197,610 19.10 19.20 19
303 TCO 13.7 12 12.9 13.5 0.6 4.67% 10 13.45 13.45 13.45
304 TCR 2.2 1.9 2.0 1.9 -0.1 -5.39% 10 1.93 1.93 1.93
305 TCT 47.0 40.9 43.9 42 -1.9 -4.33% 170 42.50 42.50 42
306 TDC 8.8 7.6 8.2 8.2 0 0% 54,020 8.15 8.28 8.10
307 TDG 1.9 1.7 1.8 1.9 0.1 2.76% 89,140 1.85 1.89 1.83
308 TDH 10.7 9.3 10 10.3 0.3 2.50% 388,500 2,860 10 10.25 9.95
309 TDM 28.5 24.8 26.6 26.6 0 0% 48,720 40,000 5,000 26.10 26.60 26.05
310 TDW 25.7 22.4 24 24 0 0% 0 24 24 24
311 TEG 6.5 5.7 6.1 6.4 0.3 4.58% 8,060 5.70 6.40 5.70
312 TGG 2.1 1.9 2 2.1 0.1 7% 1,496,740 20,750 2.03 2.14 2.03
313 THG 46.5 40.5 43.5 45.4 1.9 4.37% 30,590 200 5,500 43.50 45.90 43.50
314 THI 30.2 26.3 28.2 28.3 0.1 0.35% 720 700 27.90 28.30 27.90
315 TIP 21.4 18.6 20 20.3 0.3 1.50% 1,900 20.45 20.45 19.90
316 TIX 34.2 29.8 32 32 0 0% 0 32 32 32
317 TLD 4.8 4.2 4.5 4.5 0 0% 106,490 4.55 4.55 4.47
318 TLG 44.9 39.1 43 42 -1 -2.33% 1,170 1,020 43 43 41
319 TLH 4.6 4.0 4.3 4.2 -0.1 -1.17% 79,870 4.29 4.30 4.15
320 TMP 39.4 34.3 36.8 35 -1.8 -4.89% 150 35 35 35
321 TMS 30.2 26.3 28.2 28 -0.2 -0.71% 10 28 28 28
322 TMT 4.7 4.1 4.4 4.7 0.3 6.64% 2,400 4.37 4.67 4.37
323 TN1 65.8 57.2 61.5 60.5 -1 -1.63% 1,100 61.50 61.50 60.50
324 TNA 26.6 23.2 24.9 25.6 0.7 2.81% 820,340 26,000 20,410 24.80 25.70 24.55
325 TNC 16.1 14.0 15 15 0 0% 0 15 15 15
326 TNI 11.7 10.2 10.9 10.9 0 0% 552,460 684,000 10,040 10.90 10.95 10.75
327 TNT 1.8 1.5 1.6 1.6 0 0% 25,480 1.64 1.64 1.60
328 TPB 22.7 19.8 21.2 21 -0.2 -0.94% 165,970 21.20 21.30 20.80
329 TPC 11.7 10.2 11.0 11.0 0 0% 110 10.30 10.95 10.30
330 TRA 66.3 57.7 62 60 -2 -3.23% 3,840 1,120 60 60 59.50
331 TRC 44 38.3 41.2 41 -0.2 -0.36% 9,910 39 41 38.40
332 TS4 4.2 3.7 3.9 3.7 -0.2 -5.60% 3,960 3.71 3.88 3.70
333 TSC 3.4 2.9 3.2 3.2 0.1 1.59% 1,456,640 18,070 3.19 3.33 3.03
334 TTB 6.1 5.3 5.7 5.3 -0.4 -6.97% 2,423,380 52,720 5.80 5.80 5.34
335 TTE 16.8 14.7 15.7 15.7 0 0% 0 15.70 15.70 15.70
336 TTF 2.8 2.4 2.6 2.6 0.0 0.78% 242,750 2.60 2.65 2.60
337 TV2 87.2 75.8 81.5 82.3 0.8 0.98% 5,110 1,740 81.50 82.40 81.50
338 TVB 13.9 12.1 13.0 13.6 0.6 4.63% 165,810 500 12.95 13.55 12.90
339 TVS 14.2 12.4 13.3 13 -0.3 -2.26% 8,390 6,390 12.80 13 12.70
340 TVT 23.5 20.5 22.0 22.4 0.5 2.05% 4,900 230 22 22.40 21.80
341 TYA 14.6 12.7 13.7 13.7 0 0% 13,810 13.50 13.65 13.50
342 UDC 4.4 3.9 4.2 4.2 0 0% 0 4.15 4.15 4.15
343 UIC 40.6 35.3 37.9 35.4 -2.5 -6.60% 6,650 110 6,340 35.45 36.95 35.30
344 VAF 10.9 9.5 10.2 10.2 0 0% 0 10.20 10.20 10.20
345 VCB 91.3 79.5 85.4 85.9 0.5 0.59% 415,080 56,000 94,920 113,690 86 86 85.20
346 VCF 197.9 172.1 185 185 0 0% 0 185 185 185
347 VCI 34 29.6 31.8 31.5 -0.3 -0.94% 15,340 5,810 32 32.20 31.35
348 VDP 33.7 29.3 31.5 31.5 0 0% 0 31.50 31.50 31.50
349 VDS 7.4 6.4 6.9 7.2 0.3 4.35% 100 6.51 7.20 6.50
350 VFG 43 37.4 40.2 41 0.8 1.99% 1,760 41 41 41
351 VGC 19.6 17.1 18.3 18.3 0 0% 104,710 55,000 2,040 18.20 18.30 18.10
352 VHC 85.2 74.2 79.7 79.8 0.1 0.13% 132,810 2,690 98,130 78 79.80 76.80
353 VHM 97.9 85.1 91.5 91.1 -0.4 -0.44% 645,660 114,870 356,990 91.30 91.50 89.40
354 VIC 124 107.8 115.9 115.9 0 0% 301,370 99,680 179,990 115.90 115.90 114.50
355 VID 4.3 3.7 4.0 4.0 0.0 0.25% 10,030 4 4.03 4
356 VIP 5.4 4.7 5.1 5.1 0 0% 530 5.05 5.05 5.05
357 VIS 27.0 23.5 25.2 25.2 0 0% 100 25.20 25.20 25.20
358 VJC 153.8 133.8 143.8 143.9 0.1 0.07% 405,490 31,800 3,670 143.70 144.10 143.40
359 VMD 24.2 21.1 22.6 24 1.4 6.19% 540 540 22.60 24 22.60
360 VND 14.9 13.0 13.9 13.9 0 0% 67,310 23,370 13.80 13.90 13.75
361 VNE 3.8 3.3 3.5 3.6 0.0 0.56% 343,090 2,360 3.54 3.68 3.54
362 VNG 22.6 19.7 21.1 20.9 -0.2 -0.95% 354,940 21.10 21.10 20.75
363 VNL 15.7 13.7 14.7 13.7 -1 -6.83% 80 15.65 15.65 13.65
364 VNM 126.4 110 118.2 118.6 0.4 0.34% 793,940 578,000 427,590 467,330 117.70 118.60 117.30
365 VNS 11.4 10.0 10.7 10.5 -0.2 -1.87% 480,760 5,160 476,910 10.75 10.75 9.96
366 VOS 1.7 1.5 1.6 1.6 0 0% 15,840 1.63 1.63 1.62
367 VPB 20.4 17.8 19.1 19.3 0.2 1.05% 1,078,520 4,025,085 19.10 19.30 19
368 VPD 17.8 15.5 16.7 16.6 -0.1 -0.30% 14,020 16.10 16.60 16
369 VPG 24.6 21.4 23 22.9 -0.1 -0.43% 176,580 23 23.10 22.90
370 VPH 4.5 3.9 4.2 4.2 0 0% 13,380 4.10 4.24 4.10
371 VPI 43.9 38.2 41 41.4 0.4 0.85% 176,570 41 41.65 41
372 VPK 2.4 2.1 2.2 2.2 0 0% 230 2.20 2.20 2.20
373 VPS 13.6 11.9 12.8 12.8 0 0% 0 12.75 12.75 12.75
374 VRC 24.9 21.7 23.3 23.8 0.5 1.93% 1,060,150 50,930 100 23.30 23.75 22.80
375 VRE 37.3 32.5 34.9 35 0.1 0.29% 5,032,820 1,357,390 182,750 34.90 35.10 34.65
376 VSC 26.3 22.9 24.6 25.5 0.9 3.46% 148,640 570 24.30 25.45 24.30
377 VSH 23 20 21.5 21.7 0.2 0.70% 15,030 40 14,180 22 22.10 21.65
378 VSI 25.6 22.3 23.9 23.9 0 0% 0 23.90 23.90 23.90
379 VTB 14.1 12.3 13.2 12.8 -0.4 -2.66% 150 40 13.15 13.25 12.70
380 VTO 8.0 6.9 7.5 7.4 -0.1 -0.80% 250 7.40 7.40 7.40
381 YBM 4.7 4.1 4.4 4.1 -0.3 -6.44% 18,070 4.37 4.37 4.07
382 YEG 41.7 36.3 39 37.8 -1.2 -3.08% 26,070 38.20 38.90 37.80


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