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 16.7 14.6 15.7 15.5 -0.2 -0.96% 2,796,560 79,170 35,700 15.65 15.80 15.45
2 AAM 12.8 11.2 12.0 12.0 0 0% 120 12.20 12.20 11.95
3 ABT 39.6 34.5 37 35 -2 -5.41% 5,520 20 35 35.10 35
4 ACC 20.9 18.2 19.5 18.2 -1.4 -6.92% 520 30 18.15 18.15 18.15
5 ACL 26.5 23.1 24.8 24.9 0.2 0.61% 7,810 25 25 24.25
6 ADS 11.1 9.6 10.4 10.4 0 0% 2,860 10.30 10.35 10.30
7 AGF 3.9 3.4 3.7 3.9 0.3 6.81% 1,520 3.92 3.92 3.92
8 AGM 10.7 9.3 10 10.1 0.1 1% 2,390 10 10.20 10
9 AGR 4.5 3.9 4.2 4.1 -0.1 -1.20% 67,520 200 4.18 4.18 4.11
10 AMD 1.7 1.5 1.6 1.7 0.0 1.84% 2,769,140 500 1.66 1.70 1.65
11 ANV 27 23.5 25.3 25.3 0 0% 315,080 25.25 25.40 25.25
12 APC 24.1 21.0 22.5 22.4 -0.1 -0.44% 11,410 80 1,410 22.40 22.50 22.20
13 APG 10.7 9.3 10 9.8 -0.2 -1.60% 757,330 5,480 9.90 9.90 9.62
14 ASM 6.9 6.0 6.5 6.4 -0.1 -1.08% 1,528,020 45,200 13,580 6.49 6.57 6.40
15 ASP 7.6 6.6 7.1 7 -0.1 -1.41% 10,100 7.02 7.07 6.92
16 AST 78.5 68.3 73.4 73.4 0 0% 40,690 10 170 73.50 73.60 72.50
17 ATG 1.1 0.9 1 1.0 -0.0 -1% 30,400 1.02 1.02 0.98
18 BBC 67.7 58.9 63.3 62.4 -0.9 -1.42% 60 60.20 62.40 60.10
19 BCE 7.2 6.2 6.7 6.8 0.1 1.49% 28,330 6.70 6.85 6.70
20 BCG 9.4 8.2 8.8 9.3 0.5 5.11% 525,570 8,790 9,100 8.85 9.38 8.54
21 BFC 15.8 13.8 14.8 14.4 -0.4 -2.37% 41,730 15,600 14.70 14.75 14.40
22 BHN 80.8 70.4 75.6 78.5 2.9 3.84% 4,030 10 78.40 78.50 78.30
23 BIC 27.7 24.1 25.9 26 0.1 0.39% 8,250 3,000 4,500 25 26 24.80
24 BID 45 39.2 42.1 42.9 0.8 1.90% 1,804,440 23,000 802,100 166,740 42.20 42.90 42.20
25 BMC 15.8 13.8 14.8 14.7 -0.1 -0.68% 7,430 850 360 14.80 14.80 14.40
26 BMI 28.2 24.6 26.4 26.4 0 0% 138,960 17,670 37,790 26.40 26.50 25.90
27 BMP 56 48.8 52.4 51.8 -0.6 -1.15% 127,390 48,100 160 52.50 52.70 51.80
28 BRC 11.8 10.3 11 11 0 0% 10 10 11 11 11
29 BSI 7.4 6.4 6.9 7.0 0.1 0.87% 24,550 6.90 6.95 6.87
30 BTP 13.3 11.6 12.4 12.4 0 0% 100 12.25 12.40 12.25
31 BTT 40.6 35.3 38.0 40.6 2.7 6.98% 2,800 40.60 40.60 40.60
32 BVH 78.9 68.7 73.8 73 -0.8 -1.08% 194,320 12,460 11,490 74 74 72.60
33 BWE 26.5 23.1 24.8 24.9 0.1 0.40% 127,310 50,680 33,430 63,500 25.10 25.10 24.75
34 C32 23.2 20.2 21.7 22.5 0.8 3.69% 9,510 226,000 100 21.85 23.10 21.85
35 C47 12.3 10.7 11.5 11.5 0 0% 7,290 11.45 11.50 11.20
36 CAV 57.7 50.3 54 54.4 0.4 0.74% 3,030 20 54.40 54.40 54.40
37 CCI 15.5 13.5 14.5 13.6 -0.9 -6.21% 90 14.50 14.50 13.60
38 CCL 7.2 6.2 6.7 6.5 -0.2 -2.54% 141,430 2,280 470 6.61 6.75 6.30
39 CDC 16.7 14.6 15.6 16 0.4 2.56% 1,000 16 16 16
40 CEE 16.4 14.3 15.4 15 -0.4 -2.28% 6,090 14.65 15 14.65
41 CHP 21.7 18.9 20.3 20.3 0 0% 4,020 20.20 20.35 20.20
42 CIG 1.9 1.7 1.8 1.9 0.1 6.70% 72,520 1.82 1.91 1.70
43 CII 25.9 22.6 24.3 24 -0.3 -1.03% 489,990 109,500 323,530 24.40 24.40 23.90
44 CLC 35.1 30.6 32.9 35 2.2 6.54% 2,410 930 10 32.80 35 32.70
45 CLG 4.8 4.2 4.5 4.8 0.3 6.89% 8,450 4.81 4.81 4.81
46 CLL 30.4 26.5 28.4 28.4 0 0% 0 28.40 28.40 28.40
47 CLW 23 20 21.5 21.5 0 0% 0 50,000 21.50 21.50 21.50
48 CMG 42.2 36.7 39.4 39.3 -0.2 -0.38% 11,250 550 950 39 39.35 38.20
49 CMV 11.5 10 10.8 10.8 0 0% 0 10.75 10.75 10.75
50 CMX 18.1 15.8 17.0 16.9 -0.1 -0.29% 16,770 1,700 17.05 17.05 16.50
51 CNG 24.6 21.4 23 23 0 0% 14,880 14,880 23 23.10 23
52 COM 64 55.8 59.9 55.8 -4.1 -6.84% 30 55.80 55.80 55.80
53 CRC 14.9 13.0 13.9 13.5 -0.4 -2.88% 31,600 13.95 14 13.50
54 CRE 26.2 22.8 24.5 24.6 0.1 0.20% 210,080 25,000 24.55 24.70 24.40
55 CSM 15.5 13.5 14.5 14.7 0.2 1.38% 30,470 30,000 14.60 14.70 14.45
56 CSV 23 20 21.5 21.2 -0.3 -1.40% 84,710 2,000 11,210 21.50 21.50 21.20
57 CTD 76.2 66.4 71.3 70.2 -1.1 -1.54% 156,900 3,140 91,960 71.30 73 70
58 CTF 24.6 21.4 23 23.4 0.4 1.52% 115,310 200 23.80 23.80 22.50
59 CTG 23.5 20.5 22 21.9 -0.2 -0.68% 8,802,490 57,392,050 5,700 5,000 22.05 22.45 21.60
60 CTI 25.7 22.4 24 24 0 0% 385,600 330,200 5,800 23.90 24.30 23.30
61 CTS 8.4 7.3 7.9 7.8 -0.0 -0.51% 21,370 7.85 7.85 7.80
62 CVT 24.0 20.9 22.4 22.4 0 0% 64,330 2,200 22.55 22.60 22.35
63 D2D 92.5 80.5 86.5 84.7 -1.8 -2.08% 139,400 390 6,680 86.50 87.30 84.70
64 DAG 7.2 6.3 6.7 6.7 0 0% 182,080 6.74 6.76 6.72
65 DAH 10.4 9.0 9.7 9.7 0 0% 152,020 9.68 9.68 9.40
66 DAT 17.9 15.6 16.8 16.8 0 0% 0 16.75 16.75 16.75
67 DBC 26.1 22.7 24.4 24.4 0 0% 82,180 10,550 24.40 24.60 24.10
68 DBD 60.4 52.6 56.5 57.5 1 1.77% 397,100 57.50 57.50 56.70
69 DCL 19.5 17.0 18.2 18.1 -0.1 -0.55% 11,020 17.60 18.10 17.40
70 DCM 7.6 6.6 7.1 7.1 -0.0 -0.56% 285,600 470 290 7.20 7.20 7.09
71 DGW 28.7 25 26.9 26.4 -0.5 -1.68% 512,060 710 24,350 26.90 27 26.35
72 DHA 35.1 30.6 32.8 31.8 -1.1 -3.20% 7,960 32.35 32.35 30.55
73 DHC 42.6 37.1 39.8 39.9 0.1 0.13% 165,970 28,430 2,180 39.80 40 39
74 DHG 100.5 87.5 94 94 0 0% 22,520 21,180 18,520 92.90 94 92.90
75 DHM 4.2 3.7 4.0 3.7 -0.3 -6.57% 17,800 3.73 3.73 3.70
76 DIC 1.9 1.6 1.8 1.7 -0.0 -1.14% 111,900 1.74 1.77 1.72
77 DIG 14.6 12.7 13.7 13.6 -0.1 -0.37% 480,830 13.65 13.90 13.60
78 DLG 1.7 1.5 1.6 1.6 0.0 0.65% 3,959,960 26,860 9,690 1.55 1.58 1.55
79 DMC 74.9 65.1 70 69.3 -0.7 -1% 5,200 4,170 5,000 69.40 69.40 69.20
80 DPG 52.9 46 49.5 48.7 -0.8 -1.52% 174,500 2,030 7,610 49.50 49.60 48.65
81 DPM 15.2 13.3 14.2 14 -0.2 -1.41% 306,730 16,660 64,820 14.40 14.40 13.95
82 DPR 40.1 34.9 37.5 37.9 0.5 1.20% 49,270 6,920 230 37.30 37.90 37.30
83 DQC 18.2 15.9 17 16.8 -0.3 -1.47% 13,150 16.90 17 16.75
84 DRC 24.7 21.5 23.1 22.8 -0.3 -1.30% 203,440 20,030 2,700 23.05 23.20 22.70
85 DRH 4.7 4.1 4.4 4.4 0.1 1.15% 219,670 15,110 8,660 4.36 4.48 4.36
86 DRL 57.5 50.1 53.8 54.1 0.3 0.56% 8,670 55 55 53.80
87 DSN 64 55.8 59.9 59.9 0 0% 1,640 59.80 59.90 59.50
88 DTA 6.4 5.6 6.0 5.9 -0.1 -1.50% 3,070 5.78 5.90 5.77
89 DTL 29.8 26.0 27.9 26.0 -1.9 -6.82% 20 29.65 29.65 25.95
90 DTT 13.9 12.1 13 13 0 0% 430 13 13 13
91 DVP 40.8 35.5 38.2 38.2 0.1 0.13% 23,630 5,000 4,000 38.05 38.30 38
92 DXG 17.2 15 16.1 15.9 -0.2 -1.24% 2,726,340 1,051,640 701,230 16.10 16.20 15.80
93 DXV 3.7 3.2 3.4 3.2 -0.2 -7% 1,860 30 3.67 3.67 3.19
94 E1VFVN30 16.7 14.6 15.7 15.5 -0.2 -0.96% 461,180 1,200,000 458,600 11,280 15.65 15.65 15.50
95 EIB 19.8 17.3 18.5 18.6 0.1 0.54% 172,760 100,000 2,410 18.20 18.70 17.90
96 ELC 6.2 5.4 5.8 5.8 0 0% 10,900 5.82 5.85 5.61
97 EMC 11.4 10.0 10.7 10.8 0.1 0.93% 1,100 11.40 11.40 10.80
98 EVE 12.1 10.6 11.4 11.4 0 0% 30,210 1,830 11.95 11.95 11.35
99 EVG 2.9 2.5 2.7 2.8 0.1 2.57% 1,551,490 2,000 3,000 2.68 2.87 2.68
100 FCM 7.1 6.2 6.6 6.7 0.0 0.15% 3,400 6.64 6.65 6.55
101 FCN 12.5 10.9 11.7 11.6 -0.1 -0.85% 177,390 11.75 11.80 11.60
102 FDC 14.4 12.6 13.5 13.5 0 0% 0 13.50 13.50 13.50
103 FIR 46 40 43 42.6 -0.4 -0.93% 53,010 42.85 42.95 42.60
104 FIT 4.7 4.1 4.4 4.3 -0.1 -2.49% 771,120 2,200 8,820 4.50 4.55 4.31
105 FLC 4.8 4.2 4.5 4.5 -0.0 -0.22% 7,146,840 8,530 189,790 4.53 4.58 4.47
106 FMC 28.9 25.2 27.1 27.1 0.1 0.18% 16,360 1,250 200 27.05 27.20 27
107 FPT 65.2 56.8 61 60.5 -0.5 -0.82% 1,333,940 4,592,685 1,500 61.20 61.30 60.50
108 FRT 43.3 37.7 40.5 39.3 -1.3 -3.09% 70,680 18,030 51,350 40.50 40.50 39.25
109 FTM 3.4 3.0 3.2 3.2 0.0 0.63% 201,250 3.19 3.28 3.18
110 FTS 12 10.5 11.3 11.4 0.2 1.33% 75,440 3,500 10,000 11.40 11.45 11.30
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 9.1 7.9 8.5 8.5 0 0% 0 8.50 8.50 8.50
114 FUESSV50 14.5 12.6 13.6 13.5 -0.1 -0.59% 92,700 13.58 13.58 13.50
115 GAB 11.2 9.8 10.5 10.1 -0.4 -3.81% 198,600 10.50 10.50 10
116 GAS 112.3 97.7 105 105 0 0% 179,700 4,760 4,030 105 105 104.10
117 GDT 35.4 30.8 33.1 32.3 -0.8 -2.42% 15,570 33.15 33.15 32
118 GEG 30.0 26.1 28 27.7 -0.3 -1.07% 615,670 240,000 27.90 28 27.70
119 GEX 22.4 19.5 20.9 20.8 -0.1 -0.48% 387,540 9,765,000 11,050 79,490 20.95 20.95 20.60
120 GIL 21.7 18.9 20.3 20.2 -0.1 -0.25% 20,170 5,000 20.20 20.25 20
121 GMC 22.9 20.0 21.4 21.1 -0.3 -1.40% 15,650 3,300 21.40 21.40 20.50
122 GMD 26.9 23.4 25.1 25.1 -0.1 -0.20% 309,160 25.20 25.20 24.95
123 GSP 15.6 13.6 14.6 14.7 0.1 0.69% 320 310 14.65 14.65 14.65
124 GTA 13.7 12 12.9 13.4 0.5 3.89% 240 12.85 13.35 12.85
125 GTN 22.8 19.9 21.3 21 -0.3 -1.41% 272,620 16,940 18,850 21.40 21.60 20.85
126 HAG 4.4 3.9 4.1 4.1 -0.1 -1.69% 1,621,460 710 4.14 4.16 4.05
127 HAH 13.6 11.9 12.7 12.6 -0.1 -0.79% 64,290 3,000 12.90 12.90 12.60
128 HAI 2.2 1.9 2.0 2.2 0.1 6.93% 3,054,500 20,000 147,540 2.09 2.16 2.08
129 HAP 3.6 3.1 3.4 3.4 0.0 1.19% 17,330 3.40 3.40 3.33
130 HAR 4.3 3.7 4.0 3.8 -0.2 -5.24% 286,850 3.92 3.95 3.80
131 HAS 7.9 6.8 7.4 7 -0.4 -4.76% 10 7 7 7
132 HAX 18.4 16.0 17.2 17.3 0.1 0.58% 80,430 17.20 17.40 17.05
133 HBC 13.2 11.5 12.3 12.2 -0.2 -1.22% 1,488,600 1,200 12.35 12.40 12.15
134 HCD 4.2 3.7 4.0 3.9 -0.1 -2.78% 815,210 4.23 4.23 3.80
135 HCM 27.3 23.8 25.6 25.8 0.3 0.98% 1,648,840 971,940 224,040 25.60 25.85 25.60
136 HDB 31.6 27.5 29.5 29.5 0 0% 2,306,790 332,720 231,190 29.45 29.50 29.15
137 HDC 25 21.8 23.4 23.3 -0.2 -0.64% 226,920 23.40 23.50 23.20
138 HDG 37.2 32.4 34.8 34.8 0 0% 249,640 34.80 34.90 34.55
139 HHS 3.3 2.8 3.0 3.0 -0.0 -0.66% 386,500 3.02 3.07 3.02
140 HID 2.6 2.3 2.5 2.5 0.0 1.63% 66,810 2.45 2.49 2.40
141 HII 12.0 10.5 11.2 11.1 -0.2 -1.34% 294,720 11.15 11.30 11
142 HMC 12.7 11.1 11.9 11.7 -0.2 -1.69% 11,790 11.85 11.85 11.65
143 HNG 15.8 13.8 14.8 14.8 0 0% 147,930 370 14.70 14.85 14.70
144 HOT 54.4 47.4 50.9 50.9 0 0% 0 50.90 50.90 50.90
145 HPG 24.6 21.4 23 22.7 -0.4 -1.52% 6,513,310 150,006 1,001,650 188,490 23.10 23.15 22.65
146 HPX 28.6 24.9 26.7 26 -0.7 -2.62% 337,430 26.70 26.70 26
147 HQC 1.1 1 1.1 1.1 0.0 0.93% 1,597,760 1.08 1.08 1.06
148 HRC 50.1 43.7 46.9 46.9 0 0% 0 46.90 46.90 46.90
149 HSG 8.4 7.3 7.9 7.8 -0.1 -1.02% 6,092,370 773,350 303,470 7.90 8.04 7.75
150 HSL 8.2 7.2 7.7 7.7 -0.0 -0.39% 265,370 7.68 7.68 7.56
151 HT1 16.6 14.5 15.6 15.6 0 0% 488,150 595,016 390,000 15.55 15.55 15.35
152 HTI 12.1 10.6 11.3 11.5 0.2 1.77% 30 11.50 11.50 11.50
153 HTL 19.4 16.9 18.1 19.2 1.1 6.08% 30 19.10 19.20 19.10
154 HTN 18.7 16.3 17.5 17.5 -0.1 -0.29% 59,070 17.45 17.55 17.35
155 HTT 1.4 1.2 1.3 1.3 -0.0 -2.26% 54,110 1.33 1.33 1.24
156 HTV 14.7 12.8 13.8 13.7 -0.1 -0.36% 820 13.75 13.75 13.50
157 HU1 7.5 6.5 7 6.6 -0.5 -6.43% 10 6.55 6.55 6.55
158 HU3 8.3 7.3 7.8 7.8 0 0% 4,540 7.85 7.94 7.78
159 HUB 21.8 19 20.4 20.4 0 0% 150 20.40 20.40 20.40
160 HVG 7.8 6.8 7.3 7.8 0.5 6.88% 9,764,020 1,000 7.77 7.77 7.70
161 HVH 19.6 17.1 18.4 18.3 -0.1 -0.54% 239,790 18.35 18.40 18.20
162 HVN 38.7 33.7 36.2 35.9 -0.3 -0.83% 299,670 209,000 1,140 2,510 36.10 36.20 35.80
163 HVX 3.2 2.8 3 3 0 0% 2,140 3.21 3.21 3
164 IBC 22.6 19.7 21.2 21 -0.2 -0.71% 118,240 1,090 21.15 21.35 20.55
165 IDI 5.8 5.0 5.4 5.4 0 0% 302,430 60 5.40 5.41 5.38
166 IJC 16.6 14.5 15.5 15.5 0 0% 291,410 1,790 2,760 15.55 15.65 15.40
167 ILB 18.4 16 17.2 17.2 0 0% 24,830 17.20 17.20 17.20
168 IMP 52.4 45.6 49 49.1 0.1 0.10% 2,570 49 49.50 48.70
169 ITA 3.3 2.9 3.1 3.1 0.0 0.32% 1,056,980 4,410 3.15 3.15 3.11
170 ITC 17.7 15.4 16.5 16.5 -0.1 -0.30% 3,520 16.70 16.70 16.20
171 ITD 12.4 10.8 11.6 11.6 0 0% 19,510 4,000 11.60 11.60 11.55
172 JVC 4.4 3.9 4.1 4.1 -0.0 -0.24% 120,500 4.13 4.15 4.06
173 KBC 15.8 13.8 14.8 14.8 0 0% 957,810 337,020 71,890 14.80 14.80 14.70
174 KDC 23.3 20.3 21.8 21.8 0 0% 45,550 8,410 21.70 21.90 21.60
175 KDH 28.1 24.5 26.3 26.3 0 0% 212,730 150,000 5,870 32,400 26.25 26.60 26.25
176 KHP 10.2 8.8 9.5 9.5 0 0% 140 9.49 9.49 9.49
177 KMR 2.9 2.5 2.7 2.7 -0.0 -1.48% 9,200 2.69 2.70 2.63
178 KOS 29.5 25.7 27.6 27.8 0.2 0.72% 177,470 27.40 28.40 27.40
179 KPF 26.8 23.3 25 24.5 -0.5 -2% 8,940 24.90 25.20 24.50
180 KSB 19.4 16.9 18.2 17.7 -0.5 -2.48% 181,920 780,000 160 18.10 18.10 17.65
181 L10 22.4 19.5 20.9 20.9 0 0% 0 20.90 20.90 20.90
182 LAF 10.0 8.7 9.3 9 -0.3 -3.33% 180 9.31 9.31 9
183 LBM 31.9 27.8 29.8 30 0.2 0.67% 250 30 29.50 30 29.50
184 LCG 9.2 8.0 8.6 8.6 0.0 0.12% 708,630 400,000 2,260 8.56 8.58 8.50
185 LCM 0 0 0.7 0.7 0 0% 1,620 0.63 0.67 0.63
186 LDG 10.9 9.5 10.2 10 -0.2 -1.96% 2,118,100 11,770 10.20 10.30 9.97
187 LEC 17.4 15.2 16.3 15.7 -0.6 -3.68% 1,140 15.70 17.30 15.70
188 LGC 40.8 35.5 38.1 38.1 0 0% 0 38.10 38.10 38.10
189 LGL 9.8 8.6 9.2 9.2 0 0% 143,500 91,420 9.20 9.30 9.12
190 LHG 17.8 15.5 16.7 16.5 -0.2 -0.90% 138,930 260 16.65 16.65 16.35
191 LIX 44.9 39.1 42 42 0 0% 20,150 1,500 20,000 42 42 41.25
192 LM8 21.6 18.8 20.2 20.2 0 0% 0 20.20 20.20 20.20
193 LMH 13.6 11.9 12.7 12.8 0.1 0.39% 161,980 12.65 12.75 12.65
194 LSS 4.8 4.2 4.5 4.5 0 0% 0 4.50 4.50 4.50
195 MBB 24.9 21.7 23.3 23.3 -0.1 -0.21% 4,652,680 472,500 23.35 23.45 23.15
196 MCG 3.0 2.6 2.8 2.7 -0.1 -3.58% 92,150 2.62 2.90 2.62
197 MCP 16.9 14.7 15.8 15.8 0 0% 0 15.75 15.75 15.75
198 MDG 13.3 11.6 12.4 12.4 0 0% 0 12.40 12.40 12.40
199 MHC 3.8 3.3 3.6 3.7 0.2 4.76% 5,010 3.57 3.74 3.57
200 MSH 56.7 49.3 53 56.1 3.1 5.85% 226,380 1,080 22,100 54.40 56.30 54.40
201 MSN 80.2 69.8 75 74.3 -0.7 -0.93% 645,910 1,823,230 117,000 369,820 75.20 75.20 74.30
202 MWG 130.8 113.8 122.3 119.9 -2.4 -1.96% 1,487,180 122.30 122.70 119
203 NAF 23.3 20.3 21.8 21.8 0 0% 61,690 1,300 21.60 21.80 21.60
204 NAV 10 8.7 9.4 9.4 0 0% 0 9.35 9.35 9.35
205 NBB 23.1 20.1 21.6 21.1 -0.5 -2.31% 4,040 21.20 21.55 21.05
206 NCT 77 67 72 72 0 0% 5,150 20 72.50 72.80 72
207 NKG 6.9 6.0 6.4 6.3 -0.1 -1.40% 390,340 20,900 6.44 6.44 6.23
208 NLG 30.3 26.4 28.3 28.3 0 0% 111,290 92,790 28.30 28.35 28.20
209 NNC 51.2 44.6 47.9 48.7 0.8 1.67% 3,470 1,950 48 48.70 47.90
210 NSC 88.7 77.1 82.9 81 -1.9 -2.29% 1,070 820 83 88 81
211 NT2 24.9 21.7 23.3 23.3 0.1 0.22% 388,630 28,620 236,450 23.25 23.85 23.25
212 NTL 24.4 21.3 22.8 22.8 0 0% 155,950 2,490 23.30 23.30 22.80
213 NVL 62.1 54.1 58.1 57.2 -0.9 -1.55% 510,690 660,000 9,030 310,610 58.10 58.10 56.70
214 NVT 9.9 8.6 9.3 8.6 -0.7 -7% 17,330 8.66 8.76 8.64
215 OGC 4.2 3.6 3.9 3.9 -0.0 -0.51% 2,323,310 1,750,000 6,940 8,610 3.90 3.94 3.88
216 OPC 50.8 44.2 47.5 46.5 -1 -2.11% 210 47.50 47.50 46.50
217 PAC 27.8 24.2 26 26.1 0.1 0.19% 20,800 26.05 26.30 26
218 PAN 30.9 26.9 28.9 29 0.1 0.35% 6,140 28.70 29 28.70
219 PC1 20.7 18.0 19.3 20.3 1 5.18% 943,780 294,250 20,150 19.30 20.30 19.30
220 PDN 69.7 60.7 65.2 65.2 0 0% 3,540 10 62.10 65.20 62.10
221 PDR 28.1 24.5 26.3 26.2 -0.1 -0.38% 639,340 8,340 26.30 26.40 25.80
222 PET 8.3 7.3 7.8 7.8 0.0 0.13% 15,420 2,590 7.80 7.81 7.80
223 PGC 14.8 12.9 13.8 13.8 0 0% 1,770 1,240 13.70 13.80 13.70
224 PGD 41.7 36.3 39 38.9 -0.1 -0.26% 5,820 36.35 39 36.35
225 PGI 18.4 16 17.2 17.2 0 0% 0 17.20 17.20 17.20
226 PHC 12.8 11.2 12.0 12.0 0 0% 114,890 12 12.05 11.95
227 PHR 60.8 53 56.9 55 -1.9 -3.34% 828,350 44,130 610 4,120 56.90 57.20 55
228 PIT 3.9 3.4 3.6 3.6 0 0% 330 3.85 3.85 3.60
229 PJT 12.1 10.6 11.3 10.6 -0.7 -6.19% 70 11 11 10.60
230 PLP 10.9 9.4 10.2 10 -0.2 -1.48% 13,940 9,800 9.60 10.10 9.60
231 PLX 63.7 55.5 59.6 59.6 0 0% 470,780 149,080 1,000 59.80 60.10 59.50
232 PME 58.8 51.2 55 55 0 0% 3,590 54 55 53.20
233 PMG 19.9 17.3 18.6 19.9 1.3 6.99% 14,500 18.60 19.90 18.55
234 PNC 13.2 11.5 12.3 12.3 0 0% 0 12.30 12.30 12.30
235 PNJ 91.2 79.4 85.3 86 0.7 0.82% 481,130 300,000 85.40 86 85.10
236 POM 6.1 5.3 5.7 5.8 0.1 1.40% 12,950 5.74 5.80 5.73
237 POW 14.3 12.5 13.4 13.4 0 0% 1,900,110 57,700 890,000 13.40 13.60 13.40
238 PPC 27.8 24.2 26 26.1 0.1 0.38% 151,240 38,940 26.30 26.35 26
239 PTB 77.5 67.5 72.5 72.5 0 0% 31,820 1,930 72.50 73 72.30
240 PTC 7.0 6.1 6.5 6.1 -0.5 -6.91% 6,660 6.07 6.07 6.06
241 PTL 4.8 4.2 4.5 4.8 0.3 6.89% 69,480 4.50 4.81 4.50
242 PVD 17.8 15.5 16.6 16.3 -0.4 -2.11% 2,355,420 318,400 6,540 413,450 16.60 16.65 16.25
243 PVT 18.5 16.1 17.3 17.2 -0.1 -0.58% 331,860 93,450 7,540 17.25 17.25 17
244 PXI 2.5 2.2 2.3 2.2 -0.2 -6.90% 1,280 2.28 2.28 2.16
245 PXS 6.4 5.6 6 6.2 0.2 3.33% 132,150 6.20 6.25 5.91
246 PXT 1.2 1.1 1.2 1.2 0 0% 5,050 1.15 1.15 1.15
247 QBS 3.1 2.7 2.9 2.9 -0.0 -1.38% 1,820 2.97 2.97 2.85
248 QCG 4.8 4.2 4.5 4.5 0.0 0.67% 144,780 4.50 4.53 4.45
249 RAL 78.3 68.1 73.2 73.1 -0.1 -0.14% 6,730 2,000 2,000 73.20 73.70 73.10
250 RDP 8.5 7.4 8.0 8.0 0 0% 10 7.95 7.95 7.95
251 REE 40.2 35 37.6 37.6 0 0% 672,650 37.65 37.90 37.55
252 RIC 6.4 5.6 6.0 5.6 -0.4 -6.84% 1,150 5.58 5.58 5.58
253 ROS 26.9 23.4 25.2 25.0 -0.2 -0.80% 25,546,600 650,970 1,377,750 24.70 25.10 24.60
254 S4A 30.0 26.1 28 28.3 0.3 1.07% 10 28.30 28.30 28.30
255 SAB 272.8 237.2 255 252 -3 -1.18% 46,510 79,000 23,460 41,520 257 257 250.50
256 SAM 8.7 7.5 8.1 8.1 0 0% 13,670 5,649,000 8 8.10 8
257 SAV 9.8 8.6 9.2 9.1 -0.1 -0.87% 60 9.45 9.45 9.12
258 SBA 15.9 13.9 14.9 15.0 0.1 0.34% 11,420 14.70 14.95 14.70
259 SBT 20.2 17.6 18.9 18.9 0 0% 1,112,560 3,500,000 32,410 33,330 18.90 18.95 18.80
260 SBV 7.2 6.3 6.8 6.7 -0.0 -0.44% 120 6.40 6.74 6.40
261 SC5 25.1 21.9 23.5 24.5 1.1 4.48% 570 24.50 24.50 24.50
262 SCD 27.0 23.5 25.2 25.2 0 0% 270 10 25.20 25.90 25.20
263 SCR 6.4 5.6 6.0 6.0 -0.0 -0.17% 4,260,700 173,000 5.99 6.02 5.96
264 SCS 160.5 139.5 150 150 0 0% 1,140 730,000 320 150 151.50 150
265 SFC 30.9 26.9 28.9 27.5 -1.4 -4.84% 1,120 28 29.30 27.50
266 SFG 7.2 6.3 6.8 6.8 -0.0 -0.30% 1,590 6.79 6.79 6.70
267 SFI 25.5 22.2 23.9 23.9 0 0% 0 23.85 23.85 23.85
268 SGN 93.6 81.4 87.5 85.5 -2 -2.29% 4,600 118,000 1,010 3,600 87 87 85
269 SGR 18.1 15.8 16.9 17 0.1 0.59% 10,560 17 17 17
270 SGT 5.7 4.9 5.3 5.0 -0.3 -6.43% 7,030 5.30 5.30 4.95
271 SHA 5.0 4.3 4.7 4.6 -0.1 -1.08% 5,600 4.60 4.60 4.50
272 SHI 9.6 8.4 9 9.0 -0.1 -0.56% 650,610 9 9 8.90
273 SHP 23.6 20.6 22.1 22 -0.1 -0.45% 4,000 22 22.20 22
274 SII 19.9 17.3 18.6 18.6 0 0% 0 18.60 18.60 18.60
275 SJD 21.8 19.0 20.4 20.7 0.3 1.47% 36,340 20.40 21 20.40
276 SJF 2.4 2.1 2.2 2.2 0.0 0.45% 652,210 2.23 2.23 2.19
277 SJS 16.5 14.4 15.5 16 0.6 3.56% 269,720 112,780 15.45 16.10 15.45
278 SKG 11.9 10.4 11.2 11.2 0.1 0.45% 16,940 10,500 11.15 11.20 11.10
279 SMA 12.8 11.2 12 12 0 0% 0 12 12 12
280 SMB 44.6 38.8 41.7 41.6 -0.1 -0.24% 55,060 16,220 10,000 41.15 41.85 41.15
281 SMC 11.7 10.2 10.9 10.6 -0.3 -2.75% 690 11 11.10 10.55
282 SPM 13.3 11.6 12.4 12 -0.4 -3.23% 20 12 12 12
283 SRC 20.2 17.6 18.9 19.8 0.9 4.50% 9,960 19 19.75 19
284 SRF 15.5 13.5 14.5 14 -0.5 -3.45% 30 14.85 14.85 14
285 SSC 70.1 61.1 65.6 65.6 0 0% 20 65.60 65.60 65.60
286 SSI 23.2 20.2 21.7 21.7 0 0% 1,294,780 32,110 279,330 21.70 21.75 21.50
287 ST8 18.6 16.2 17.4 18 0.7 3.75% 10 18 18 18
288 STB 11.5 10 10.8 10.8 0.1 0.47% 2,249,060 84,640 70 10.80 10.90 10.75
289 STG 14.2 12.4 13.3 13.1 -0.2 -1.13% 20 13.10 13.10 13.10
290 STK 19.3 16.8 18.1 18.4 0.3 1.66% 17,210 18 18.40 18
291 SVC 43.8 38.1 40.9 40.9 -0.1 -0.12% 21,710 50 40.50 40.85 40.50
292 SVI 74.9 65.1 70 70 0 0% 4,850 68 70 65.60
293 SVT 8.6 7.5 8.0 8.0 0 0% 0 8.02 8.02 8.02
294 SZC 18.7 16.3 17.5 17.3 -0.2 -1.14% 75,890 17.75 17.75 17.20
295 SZL 51 44.4 47.7 47 -0.7 -1.47% 56,140 300 4,680 47.20 47.70 46.40
296 TAC 25.0 21.8 23.4 23.5 0.2 0.64% 760 23.35 23.50 23.35
297 TBC 26.2 22.8 24.5 24.5 0 0% 650 24.50 24.50 24.50
298 TCB 26.9 23.4 25.2 24.8 -0.4 -1.59% 3,308,350 150,000 25.30 25.30 24.75
299 TCD 11.5 10 10.8 10.8 0 0% 0 10.75 10.75 10.75
300 TCH 26.1 22.7 24.4 25 0.7 2.67% 546,700 105,030 24.50 25.10 24.50
301 TCL 29.8 26.0 27.9 27.9 0.1 0.18% 2,950 680 27.85 28 27.55
302 TCM 23.4 20.4 21.9 21.7 -0.2 -0.69% 284,680 21.85 21.90 21.60
303 TCO 12.4 10.8 11.6 12.0 0.4 3.46% 10 11.95 11.95 11.95
304 TCR 2.0 1.8 1.9 2.0 0.1 6.28% 4,260 1.90 2.04 1.84
305 TCT 46.8 40.7 43.8 44.0 0.2 0.46% 1,030 1,010 43.70 43.95 43.70
306 TDC 9.5 8.2 8.8 8.8 0 0% 143,960 128,180 8.84 8.98 8.80
307 TDG 2.0 1.7 1.8 1.8 0 0% 106,580 14,680 1.85 1.85 1.83
308 TDH 10.6 9.2 9.9 9.9 0.0 0.30% 427,830 29,000 30,390 890 9.90 9.99 9.90
309 TDM 28.6 24.9 26.7 26.6 -0.1 -0.37% 4,320 26.70 26.70 26.35
310 TDW 25.5 22.2 23.8 23.8 0 0% 0 23.80 23.80 23.80
311 TEG 6.3 5.5 5.9 5.9 0 0% 10 5.89 5.89 5.89
312 TGG 2.0 1.7 1.8 1.9 0.0 1.09% 418,960 1.84 1.86 1.79
313 THG 46.2 40.2 43.2 43.1 -0.1 -0.23% 7,590 43 43.60 42.60
314 THI 28.9 25.2 27.1 28 1.0 3.51% 1,560 27.10 28 27.10
315 TIP 25.1 21.9 23.5 22.7 -0.8 -3.20% 53,960 200 23.30 23.45 22.70
316 TIX 32.9 28.6 30.8 32.8 2.1 6.67% 20 30.75 32.80 30.75
317 TLD 4.8 4.2 4.5 4.5 -0.1 -1.33% 162,590 4.60 4.60 4.45
318 TLG 46.5 40.5 43.5 42.6 -1.0 -2.18% 3,410 120 600 43.50 43.50 42.55
319 TLH 4.2 3.6 3.9 3.9 0.0 0.77% 17,870 3.95 3.95 3.90
320 TMP 38.5 33.5 36 36 0 0% 0 36 36 36
321 TMS 30.0 26.1 28 27.5 -0.5 -1.79% 2,010 100 27.95 28 27.50
322 TMT 5.6 4.8 5.2 5.2 0 0% 40 5.15 5.20 5.15
323 TN1 68.4 59.6 64 63 -1 -1.56% 1,500 63 63 63
324 TNA 21.2 18.5 19.8 19.2 -0.6 -3.03% 523,640 44,840 19.55 19.80 19.20
325 TNC 16.9 14.7 15.8 15 -0.8 -5.06% 10 15 15 15
326 TNI 10.8 9.4 10.1 10.1 0 0% 166,820 10 10.05 10
327 TNT 1.9 1.7 1.8 1.9 0.1 6.63% 796,130 1.93 1.93 1.90
328 TPB 24.2 21.1 22.6 22.6 -0.1 -0.22% 180,220 22.60 22.60 22.30
329 TPC 10.3 9.0 9.6 10.3 0.7 6.96% 10 10.30 10.30 10.30
330 TRA 61.7 53.7 57.7 57.7 0 0% 7,090 57.80 58 57.70
331 TRC 41.7 36.3 39 39 0 0% 8,290 202,850 39 39 39
332 TS4 4.8 4.2 4.5 4.5 -0.0 -0.22% 5,580 4.48 4.55 4.34
333 TSC 4.0 3.5 3.8 4.0 0.3 6.88% 5,947,820 5,000 500 4.04 4.04 3.80
334 TTB 16.4 14.3 15.4 14.3 -1.1 -6.84% 650 15.35 14.30 14.30
335 TTE 18.2 15.9 17 15.9 -1.1 -6.47% 100 17 16 15.90
336 TTF 3.0 2.7 2.8 2.8 -0.0 -1.41% 238,030 2.80 2.84 2.80
337 TV2 93.6 81.4 87.5 86.3 -1.2 -1.37% 19,200 86.30 87.50 86
338 TVB 15.0 13.1 14 13.6 -0.4 -2.86% 189,980 170 13.60 14.10 13.50
339 TVS 13.3 11.6 12.4 12.4 0 0% 6,310 164,980 12.40 12.40 11.85
340 TVT 23.1 20.1 21.6 21.9 0.3 1.16% 10 21.60 21.85 21.85
341 TYA 14.7 12.8 13.7 13.7 -0.1 -0.36% 2,760 20 13.65 13.70 13.65
342 UDC 5.0 4.4 4.7 4.7 -0.0 -0.21% 5,900 4.68 4.79 4.37
343 UIC 39.1 34.0 36.5 36.5 0 0% 60 3,220 1,010 36.50 37.90 35.60
344 VAF 9.6 8.4 9.0 9.0 0 0% 0 8.97 8.97 8.97
345 VCB 98.1 85.3 91.7 90.5 -1.2 -1.31% 706,550 159,170 200,230 90.50 92.20 90
346 VCF 194.7 169.3 182 182 0 0% 0 182 182 182
347 VCI 36.4 31.7 34.1 34.0 -0.1 -0.29% 104,600 200,000 299,460 33.95 34.35 33.35
348 VDP 32.1 27.9 30 32.1 2.1 7% 40 40 30 32.10 31.15
349 VDS 7.3 6.4 6.8 6.9 0.1 1.02% 100 560 6.83 6.90 6.90
350 VFG 44.9 39.1 42 42 0 0% 10,760 42 42 42
351 VGC 20.1 17.5 18.8 18.8 0 0% 218,450 5,500,000 83,050 30,200 18.75 18.75 18.55
352 VHC 84.4 73.4 78.9 78.9 0 0% 144,920 260 32,100 78.90 79 78.30
353 VHM 104.6 91 97.8 97.1 -0.7 -0.72% 1,305,680 80,000 741,570 459,030 97.10 98.20 96.60
354 VIC 127.7 111.1 119.4 119 -0.4 -0.34% 323,490 567,700 63,440 514,170 119 119.40 118.40
355 VID 4.3 3.7 4.0 3.9 -0.1 -2.76% 2,470 3.88 4.12 3.86
356 VIP 5.4 4.7 5.0 5.0 0.0 0.20% 26,290 5.04 5.04 5
357 VIS 28.9 25.2 27 27 0 0% 1,000 27 27 27
358 VJC 153.5 133.5 143.5 143.5 0 0% 433,120 1,530 47,300 143.50 144 143.20
359 VMD 25.8 22.5 24.1 24.1 0 0% 0 24.10 24.10 24.10
360 VND 15.1 13.2 14.2 14.1 -0.1 -0.35% 313,470 1,550 146,000 14.10 14.15 14
361 VNE 3.7 3.2 3.5 3.4 -0.1 -1.72% 76,580 4,000 3.42 3.49 3.40
362 VNG 23.2 20.2 21.7 21.7 0 0% 308,790 14,570 21.65 21.65 21.40
363 VNL 15.3 13.3 14.3 13.4 -1.0 -6.64% 10 14.30 13.35 13.35
364 VNM 136.4 118.6 127.5 125.5 -2 -1.57% 1,956,940 1,894,590 29,140 1,384,080 125.50 127.50 125.40
365 VNS 13.9 12.1 13 13 0 0% 2,010 2,240 13 13.15 13
366 VOS 1.9 1.7 1.8 1.7 -0.0 -1.69% 44,760 1.74 1.76 1.72
367 VPB 23.2 20.2 21.7 21.5 -0.2 -0.69% 2,355,410 1,990,000 21.50 21.75 21.25
368 VPD 18.1 15.8 16.9 16.8 -0.1 -0.59% 25,250 16.80 17 16.50
369 VPG 24.3 21.2 22.7 22.7 0 0% 143,250 22.70 22.70 22.60
370 VPH 4.7 4.1 4.4 4.4 0.1 1.37% 1,760 4.44 4.44 4.35
371 VPI 44.2 38.5 41.3 41.4 0.1 0.24% 476,270 41.40 41.55 41.05
372 VPK 2.1 1.9 2 2.1 0.1 2.50% 20 2 2.05 2.05
373 VPS 10.8 9.4 10.1 10.1 0.1 0.50% 200 10.05 10.10 10.10
374 VRC 19.2 16.7 17.9 18.0 0.1 0.28% 850,670 658,000 27,160 17.95 18.10 17.65
375 VRE 37.1 32.3 34.7 34.7 0 0% 5,588,650 300,000 965,050 389,040 34.70 34.95 34.45
376 VSC 27.3 23.8 25.6 25.5 -0.1 -0.20% 117,390 25,320 28,180 25.50 25.75 25.50
377 VSH 21.8 19 20.4 19.2 -1.2 -5.88% 10 5,260 20.40 19.20 19.20
378 VSI 25.7 22.4 24 24 0 0% 4,220 24 24 22.50
379 VTB 16.6 14.5 15.5 14.7 -0.9 -5.48% 30 480 14.65 15.15 14.50
380 VTO 8.1 7.0 7.6 7.6 0.1 0.66% 21,740 9,870 7.55 7.60 7.60
381 YBM 4.9 4.3 4.6 4.6 -0.1 -1.09% 8,600 4.60 4.60 4.30
382 YEG 54.3 47.3 50.8 50.2 -0.6 -1.18% 44,270 15,820 50.20 50.50 50


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