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 13.1 14.1 14.1 0.1 0.36% 1,565,050 18,950 14.10 14.25 14.05
2 AAM 12.7 11.1 11.9 11.9 0 0% 10 10 11.90 11.90 11.90
3 ABT 36.6 31.9 34.2 34 -0.2 -0.58% 2,120 710 2,010 33.10 34 32.20
4 ACC 20.3 17.7 19 19 0 0% 200 80 19 19.40 18.10
5 ACL 24.3 21.2 22.8 23.6 0.9 3.74% 18,540 100 22.75 23.60 22.20
6 ADS 11.8 10.3 11 10.9 -0.1 -0.91% 5,470 10.80 11.20 10.80
7 AGF 3.9 3.4 3.7 3.4 -0.3 -6.85% 1,120 3.65 3.65 3.40
8 AGM 11.2 9.7 10.5 10.3 -0.2 -1.44% 380 10.10 10.30 10.10
9 AGR 3.7 3.2 3.4 3.4 -0.0 -0.58% 190,710 510 3.42 3.43 3.36
10 AMD 2.7 2.3 2.5 2.7 0.2 6.43% 9,588,640 970 148,850 2.66 2.66 2.50
11 ANV 24.6 21.4 23.0 23 0.1 0.22% 326,200 1,560 500 23.30 23.85 22.95
12 APC 21.3 18.6 19.9 20 0.1 0.50% 4,260 10 19.75 20.65 19.75
13 APG 10.6 9.2 9.9 10.0 0.1 0.71% 323,120 15,390 580 9.90 9.97 9.75
14 ASM 6.8 6.0 6.4 6.7 0.3 4.84% 4,261,680 4,900 3,100 6.40 6.76 6.40
15 ASP 8.0 6.9 7.4 7.3 -0.1 -1.61% 6,200 7.44 7.44 7.32
16 AST 88.2 76.8 82.5 82.5 0 0% 39,720 3,760 28,150 81 83.50 80
17 ATG 0 0 0.9 1.0 0.0 4.30% 190,830 0.99 0.99 0.89
18 BBC 65 56.6 60.8 61 0.2 0.33% 440 100 60.90 61 60.90
19 BCE 7.2 6.3 6.8 6.7 -0.0 -0.30% 17,110 6.74 6.74 6.68
20 BCG 8.8 7.7 8.3 8.3 0.0 0.12% 860,610 300 8.28 8.35 8.23
21 BFC 13.7 12.0 12.8 12 -0.8 -6.25% 131,260 20,980 115,000 12.80 12.80 12
22 BHN 83.3 72.5 77.9 79.1 1.2 1.54% 170 75.80 79.70 75.50
23 BIC 26 22.6 24.3 24.3 -0.1 -0.21% 6,330 3,000 3,240 24.30 24.30 23.20
24 BID 43.9 38.2 41 41.9 0.9 2.20% 1,426,060 346,470 13,230 41 41.95 41
25 BMC 15.2 13.3 14.3 14.4 0.2 1.05% 2,120 370 300 14.10 14.50 14.10
26 BMI 27.0 23.5 25.2 25.2 -0.1 -0.20% 50,210 1,900 25.15 25.20 25
27 BMP 52.4 45.6 49 47.9 -1.1 -2.24% 58,150 1,000 48.20 48.80 47.90
28 BRC 11.0 9.5 10.3 10.7 0.4 3.90% 600 10.60 10.65 10.60
29 BSI 8.5 7.4 8.0 8.2 0.2 2.64% 55,120 1,330 8 8.19 7.96
30 BTP 13.2 11.5 12.3 12.3 0 0% 0 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 72.7 63.3 68 68 0 0% 137,540 13,800 80,710 68 68.30 67
33 BWE 26.5 23.1 24.8 24.9 0.1 0.20% 73,340 15,700 24.80 25 24.50
34 C32 21.5 18.7 20.1 20.4 0.4 1.75% 22,480 11,220 18,820 20 20.45 20
35 C47 11.5 10 10.8 10.8 0 0% 14,210 7,980 11 11 10.75
36 CAV 60.4 52.6 56.5 57.4 0.9 1.59% 1,920 56.50 57.40 56.50
37 CCI 15.1 13.2 14.1 14.1 0 0% 0 14.10 14.10 14.10
38 CCL 8.1 7.1 7.6 7.6 -0.0 -0.13% 68,440 500 7.75 7.75 7.51
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 16.9 16.8 -0.1 -0.59% 13,000 16.80 16.80 16.80
41 CHP 21.8 19 20.4 20.2 -0.2 -0.98% 1,000 20.20 20.20 20.20
42 CIG 2.4 2.1 2.2 2.4 0.2 6.79% 12,400 2.35 2.36 2.35
43 CII 24.3 21.2 22.8 22.8 0 0% 65,840 30,690 1,970 22.85 23 22.60
44 CLC 34.1 29.7 31.9 32.2 0.3 0.94% 840 40 800 32.60 32.60 31.50
45 CLG 3.4 3 3.2 3.4 0.2 6.83% 35,120 3.44 3.44 3.44
46 CLL 27.4 23.9 25.6 25.6 0 0% 0 25.60 25.60 25.60
47 CLW 26 22.6 24.3 24.3 0 0% 0 24.30 24.30 24.30
48 CMG 39.4 34.3 36.8 36.8 0 0% 4,730 37.20 37.20 36.50
49 CMV 14.7 12.8 13.8 14.5 0.7 5.09% 1,140 12.80 14.55 12.80
50 CMX 16.3 14.2 15.2 15.2 0 0% 9,250 15.90 15.90 15.05
51 CNG 24.9 21.7 23.3 23.4 0.1 0.21% 42,320 1,090 42,000 23.30 23.35 23.30
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 13.6 0.1 0.37% 35,400 13.50 13.55 13.50
54 CRE 25.7 22.4 24 24 0 0% 191,190 15,290 23.95 24.05 23.95
55 CSM 15.1 13.2 14.1 14.2 0.1 0.71% 4,010 14.15 14.20 14.05
56 CSV 22.3 19.4 20.8 20.6 -0.3 -1.20% 55,220 20.90 20.95 20.50
57 CTD 67.4 58.6 63 62 -1 -1.59% 50,710 3,690 14,190 63 63.50 61.90
58 CTF 24.3 21.2 22.8 23.0 0.2 0.88% 106,200 190 22.65 23.20 22.65
59 CTG 21.6 18.8 20.2 20.6 0.5 2.23% 3,962,760 2,003,060 15,870 20.25 20.70 20.25
60 CTI 23.5 20.5 22 22 0 0% 328,290 21.90 22 21.70
61 CTS 8.2 7.2 7.7 7.7 0 0% 39,060 8,000 33,840 7.51 7.70 7.42
62 CVT 22.2 19.3 20.8 20.8 0 0% 103,580 10 15,480 20.95 21 20.75
63 D2D 83.9 73.1 78.5 78.2 -0.3 -0.38% 122,290 6,800 2,850 78.30 79.20 77.80
64 DAG 7.3 6.4 6.9 6.9 0.0 0.15% 349,210 6.85 6.86 6.80
65 DAH 10.7 9.3 10 9.8 -0.2 -2% 2,338,840 21,740 7,000 9.83 9.90 9.75
66 DAT 17.4 15.2 16.3 16.3 0 0% 0 16.30 16.30 16.30
67 DBC 24.9 21.7 23.3 23.2 -0.1 -0.43% 147,110 50 101,780 23.25 23.50 23.05
68 DBD 63.1 54.9 59 57 -2 -3.39% 167,500 59 59.90 56
69 DCL 27.8 24.2 26 26.1 0.1 0.38% 511,380 26 26.30 25.80
70 DCM 7.2 6.2 6.7 6.6 -0.1 -1.49% 257,120 500 6.70 6.76 6.60
71 DGW 25.6 22.3 23.9 23.8 -0.1 -0.42% 327,380 1,000 16,710 24 24.10 23.55
72 DHA 33.9 29.5 31.7 30.6 -1.1 -3.47% 5,880 110 10 31 32 30.60
73 DHC 43.9 38.2 41 39.3 -1.7 -4.15% 511,560 12,860 12,500 40.60 41.95 39
74 DHG 101.9 88.7 95.3 95 -0.3 -0.31% 4,860 95.30 95.30 95
75 DHM 4.0 3.5 3.7 3.5 -0.3 -6.76% 60 3.45 3.45 3.45
76 DIC 2.2 1.9 2.1 2.0 -0.1 -4.39% 156,050 2,000 2.05 2.05 1.91
77 DIG 14.7 12.8 13.7 13.7 0 0% 743,620 118,360 3,500 2,000 13.80 14 13.65
78 DLG 1.6 1.4 1.5 1.5 0.0 1.35% 3,271,880 44,610 1.49 1.53 1.48
79 DMC 74.9 65.1 70 70 0 0% 720 100 610 70 70 67.60
80 DPG 47.8 41.6 44.7 44.4 -0.3 -0.67% 47,100 1,450 44.60 44.80 44.20
81 DPM 14.1 12.3 13.2 13.3 0.1 0.76% 311,070 204,980 109,010 13.30 13.40 13.20
82 DPR 47 40.9 44.0 44.5 0.6 1.25% 260,680 31,700 1,460 730 44.15 44.50 43.95
83 DQC 16.9 14.7 15.8 15.9 0.1 0.63% 2,730 15.75 16.50 15.75
84 DRC 25.1 21.9 23.5 23.0 -0.5 -2.13% 369,040 49,140 23.80 23.80 22.95
85 DRH 4.9 4.3 4.6 4.7 0.1 1.08% 908,510 18,870 1,750 4.70 4.83 4.67
86 DRL 56.4 49.2 52.8 52.8 0 0% 0 52.80 52.80 52.80
87 DSN 65.3 56.9 61.1 61 -0.1 -0.16% 1,130 40 61 61.50 61
88 DTA 6.1 5.3 5.7 5.9 0.2 3.88% 90 5.70 5.89 5.70
89 DTL 36 31.3 33.7 31.3 -2.4 -6.98% 10 31.30 31.30 31.30
90 DTT 14.4 12.6 13.5 13.5 0 0% 0 13.50 13.50 13.50
91 DVP 40.9 35.6 38.2 38.3 0.1 0.26% 29,970 14,470 38.20 38.40 38.20
92 DXG 15.6 13.6 14.6 14.3 -0.3 -2.05% 1,424,170 4,500 117,940 14.75 14.75 14.30
93 DXV 4.1 3.5 3.8 4 0.2 5.26% 7,670 3.55 4 3.55
94 E1VFVN30 15.8 13.7 14.7 14.8 0.1 0.48% 1,145,330 3,600,000 1,129,850 895,820 14.75 14.80 14.69
95 EIB 17.9 15.6 16.8 16.8 0.1 0.30% 32,130 15,718,000 11,050 500 16.75 16.85 16.55
96 ELC 6.0 5.2 5.6 5.8 0.2 4.29% 61,960 4,400 5.60 5.84 5.60
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 -0.1 -0.90% 23,240 15,390 11.30 11.30 11
99 EVG 2.8 2.5 2.6 2.7 0.0 0.76% 263,520 15,000 2.64 2.66 2.62
100 FCM 7 6.1 6.6 6.6 0.1 1.22% 10 6.63 6.63 6.63
101 FCN 10.7 9.3 10.0 10.3 0.3 2.71% 514,600 550 9.97 10.30 9.96
102 FDC 13.4 11.7 12.5 12.6 0.1 0.80% 50 12.60 12.60 12.60
103 FIR 47.7 41.5 44.6 44.6 -0.1 -0.11% 53,600 44.55 44.60 44.50
104 FIT 7.6 6.6 7.1 7.6 0.4 6.19% 1,723,810 34,530 28,000 7.20 7.60 7.10
105 FLC 4.9 4.2 4.5 4.5 0 0% 5,903,540 27,360 52,030 4.58 4.63 4.54
106 FMC 28.6 24.9 26.7 26.8 0.1 0.19% 13,420 6,470 2,810 26.90 26.90 26.60
107 FPT 60.9 53.1 57 57.1 0.1 0.18% 1,681,700 30,000 590 10,000 57.20 57.50 56.90
108 FRT 28.9 25.2 27.1 27.1 0 0% 142,640 37,270 115,000 27.10 27.50 27.05
109 FTM 2.8 2.4 2.6 2.5 -0.1 -3.45% 555,650 2.64 2.64 2.43
110 FTS 13.3 11.6 12.4 12.3 -0.1 -0.81% 8,070 750 12.20 12.40 12.20
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 6.8 -0.2 -2.72% 60 6.80 6.80 6.80
114 FUESSV50 13.7 11.9 12.8 12.8 0 0% 50,000 12.80 12.80 12.80
115 GAB 11.0 9.5 10.3 10.3 0.1 0.49% 365,340 10.25 10.40 9.98
116 GAS 104.7 91.1 97.9 98 0.1 0.10% 211,520 9,180 75,320 99 99 98
117 GDT 33.4 29.1 31.2 31.3 0.1 0.32% 13,500 1,260 31.20 31.30 30.80
118 GEG 28.9 25.2 27 26.5 -0.5 -1.85% 617,910 200 26.95 26.95 26.50
119 GEX 21.3 18.6 19.9 19.8 -0.2 -0.75% 937,400 758,760 105,100 7,750 19.90 19.90 19.40
120 GIL 19.9 17.3 18.6 18.6 0 0% 27,000 5,000 5,000 18.75 18.75 18.15
121 GMC 20.1 17.5 18.8 18.8 0 0% 950 480 19 19 18.70
122 GMD 24.7 21.5 23.1 23.6 0.5 2.16% 447,640 400,000 23.20 23.85 23.20
123 GSP 12.1 10.6 11.4 11.4 0.1 0.44% 10 11.40 11.40 11.40
124 GTA 12.9 11.3 12.1 12.1 0 0% 0 12.10 12.10 12.10
125 GTN 23.8 20.7 22.2 21.4 -0.8 -3.60% 231,600 100,000 500 1,540 22.20 22.40 21.20
126 HAG 4.2 3.7 4.0 4.0 -0.0 -0.50% 1,615,880 25,040 6,970 3.97 4.04 3.90
127 HAH 13 11.3 12.2 12.1 -0.1 -0.41% 116,480 45,830 12.15 12.30 12.05
128 HAI 3.9 3.4 3.6 3.9 0.2 6.63% 11,140,720 50,890 162,200 3.85 3.87 3.45
129 HAP 3.6 3.1 3.4 3.4 0.0 0.90% 35,550 3.31 3.39 3.30
130 HAR 4.7 4.1 4.4 4.7 0.3 6.80% 1,822,820 786,000 4.59 4.71 4.50
131 HAS 7.7 6.7 7.2 7.2 -0.0 -0.28% 210 7.20 7.20 7.19
132 HAX 19.4 16.9 18.1 18 -0.1 -0.55% 204,180 100 18.25 18.25 17.65
133 HBC 11.8 10.3 11 11.1 0.1 0.91% 933,140 3,000 77,470 11.20 11.30 11.05
134 HCD 3.2 2.8 3 2.9 -0.1 -3% 264,720 700 2.97 2.97 2.80
135 HCM 24.5 21.3 22.9 22.9 -0.1 -0.22% 655,650 118,170 23.20 23.35 22.80
136 HDB 30.0 26.1 28 28.0 -0.1 -0.18% 1,360,290 167,680 94,040 28 28.10 27.75
137 HDC 23.5 20.5 22.0 22.5 0.6 2.51% 258,450 140 21.90 22.65 21.90
138 HDG 35.3 30.7 33.0 32.9 -0.1 -0.15% 111,500 1,000 32.95 33.15 32.60
139 HHS 3.4 3.0 3.2 3.2 0.0 0.31% 490,820 2,000 3.23 3.24 3.16
140 HID 2.3 2.0 2.1 2.2 0.1 3.30% 63,070 2.12 2.24 2.11
141 HII 10.5 9.2 9.8 10.2 0.4 3.66% 412,200 1,000 9.84 10.45 9.84
142 HMC 12.5 10.9 11.7 11.7 0 0% 3,400 11.80 11.80 11.65
143 HNG 15.3 13.3 14.3 14.3 -0.1 -0.35% 147,650 400,000 2,040 14.20 14.50 14.20
144 HOT 54.4 47.4 50.9 50.9 0 0% 0 50.90 50.90 50.90
145 HPG 25.9 22.6 24.2 23.8 -0.4 -1.65% 9,476,390 609,400 2,209,860 24.20 24.50 23.80
146 HPX 28.1 24.5 26.3 26.5 0.2 0.57% 382,330 20 26.30 26.50 26.20
147 HQC 1.1 0.9 1.0 1.0 0 0% 4,146,300 1 1 0.98
148 HRC 47.1 41.0 44 44 0 0% 10 44 44 44
149 HSG 9.1 7.9 8.5 8.4 -0.1 -0.95% 4,033,480 26,870 15,000 8.50 8.60 8.38
150 HSL 8.7 7.6 8.1 8.1 -0.0 -0.25% 557,510 9,800 8.12 8.42 7.85
151 HT1 16.3 14.2 15.3 15.5 0.2 1.31% 202,450 144,290 38,200 15.05 15.50 15.05
152 HTI 12.7 11.1 11.9 12 0.1 0.84% 32,690 25,740 11.90 12 11.80
153 HTL 19.3 16.8 18 18 0 0% 0 18 18 18
154 HTN 18.9 16.5 17.7 17.6 -0.1 -0.28% 40,920 17.60 17.65 17.55
155 HTT 1.3 1.1 1.2 1.3 0.1 6.61% 338,540 1.20 1.29 1.13
156 HTV 14.4 12.6 13.5 13.5 0 0% 0 13.45 13.45 13.45
157 HU1 8.4 7.3 7.8 7.8 0 0% 0 7.82 7.82 7.82
158 HU3 8.4 7.3 7.8 7.8 0 0% 2,100 7.82 7.82 7.82
159 HUB 21.3 18.6 19.9 19.9 0 0% 30 19.90 19.90 19.90
160 HVG 9.3 8.1 8.7 8.5 -0.1 -1.62% 254,130 62,100 9,130 8.66 8.66 8.50
161 HVH 18.5 16.1 17.3 17.3 0.1 0.29% 134,820 406,000 17.25 17.35 17.20
162 HVN 37 32.2 34.6 34.6 0 0% 120,870 140,000 1,250 13,500 34.60 35 34.60
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% 120,090 8,160 20.20 20.20 20.10
165 IDI 5.4 4.7 5.1 5.3 0.2 3.54% 1,044,810 15,140 5,350 5.10 5.34 5.10
166 IJC 15.2 13.3 14.2 14.4 0.2 1.06% 261,940 100 1,650 14.20 14.60 14.10
167 ILB 18.2 15.9 17 16.9 -0.1 -0.59% 280 16.90 16.90 16.90
168 IMP 56.7 49.3 53 52.2 -0.8 -1.51% 2,360 1,730 630 53 53 52.20
169 ITA 2.9 2.5 2.7 2.7 0 0% 2,421,140 126,210 622,290 2.70 2.72 2.69
170 ITC 17.3 15.1 16.2 16.1 -0.1 -0.62% 680 16.20 16.20 16.10
171 ITD 10.8 9.4 10.1 10.0 -0.1 -1% 91,250 9.75 10.10 9.75
172 JVC 4.2 3.6 3.9 3.8 -0.1 -3.59% 466,040 24,450 3.80 3.99 3.76
173 KBC 15.6 13.6 14.6 14.7 0.1 0.68% 1,668,180 336,420 678,900 14.60 14.70 14.50
174 KDC 20.5 17.9 19.2 19 -0.2 -1.04% 42,690 2,350 14,210 19.20 19.20 18.90
175 KDH 28.9 25.2 27 27.1 0.1 0.37% 516,510 9,350 5,000 27 27.30 26.95
176 KHP 10.2 8.8 9.5 9.5 0.0 0.11% 500 10 9.48 9.55 9.48
177 KMR 2.7 2.4 2.6 2.6 0.0 1.57% 19,550 2.55 2.59 2.51
178 KOS 30.4 26.5 28.4 28.4 0 0% 245,060 28 28.70 27.30
179 KPF 31.8 27.7 29.7 29.5 -0.2 -0.67% 170 31.75 31.75 29.50
180 KSB 19.0 16.6 17.8 18.6 0.9 4.79% 784,410 500 18.20 18.85 18
181 L10 16.9 14.7 15.8 15.2 -0.6 -3.49% 1,010 16.85 16.85 14.75
182 LAF 10.7 9.3 10 10 0 0% 0 10 10 10
183 LBM 31 27 29 29 0 0% 690 80 28.90 29 28.90
184 LCG 8.7 7.6 8.2 8.2 0.1 0.61% 218,690 63,500 8.08 8.35 8.08
185 LCM 0 0 0.7 0.7 -0.0 -1.37% 155,800 0.75 0.75 0.68
186 LDG 9.6 8.4 9 9.2 0.2 1.67% 1,086,690 9,880 4,200 9.10 9.20 9.02
187 LEC 16.8 14.7 15.7 16.1 0.4 2.55% 740 15.05 16.10 15.05
188 LGC 41.7 36.3 39 39 0 0% 0 39 39 39
189 LGL 9.4 8.2 8.8 8.7 -0.1 -1.14% 4,160 8.98 8.98 8.60
190 LHG 16.5 14.4 15.5 15.6 0.2 0.97% 128,630 20,000 15.65 15.80 15.50
191 LIX 46.0 40.0 43.0 43.1 0.2 0.35% 8,670 1,618,550 1,370 43.10 43.90 43.10
192 LM8 23 20 21.5 21.5 0 0% 10 21.50 21.50 21.50
193 LMH 12.5 10.9 11.7 11.7 0 0% 119,660 11.60 11.65 11.45
194 LSS 5.0 4.4 4.7 4.7 0 0% 3,640 4.70 4.77 4.41
195 MBB 23.3 20.3 21.8 21.8 0 0% 2,491,410 21.90 21.95 21.60
196 MCG 2.0 1.7 1.9 1.9 0.0 1.62% 3,550 1.80 1.88 1.80
197 MCP 18.9 16.5 17.7 16.5 -1.2 -6.78% 20 18.35 18.35 16.50
198 MDG 9.8 8.6 9.2 9.8 0.6 6.96% 43,970 43,950 9.20 9.84 9.20
199 MHC 3.6 3.2 3.4 3.2 -0.2 -5.29% 6,540 3.28 3.37 3.17
200 MSH 49.2 42.8 46.0 46.1 0.1 0.22% 34,520 1,760 12,000 46 47 45.80
201 MSN 62.5 54.5 58.5 58 -0.5 -0.85% 1,736,100 1,505,500 413,390 605,180 59 59.40 57
202 MWG 121.3 105.5 113.4 113 -0.4 -0.35% 467,610 113.50 114.70 112.30
203 NAF 25.4 22.1 23.7 24 0.3 1.27% 106,030 23.80 24 23.50
204 NAV 17.1 14.9 16.0 14.9 -1.1 -6.90% 110 14.85 14.85 14.85
205 NBB 21.7 18.9 20.3 20.7 0.4 1.72% 35,080 20.50 20.70 20.30
206 NCT 75.8 66 70.9 70.8 -0.1 -0.14% 1,110 1,000 70.50 70.80 70.50
207 NKG 7.5 6.5 7.0 7.1 0.1 1.72% 1,215,570 20,000 7 7.12 7
208 NLG 29.3 25.5 27.4 27.4 -0.1 -0.18% 166,410 27.40 27.45 27.25
209 NNC 50.6 44 47.3 47.3 0 0% 4,070 830 930 47.30 47.50 47.30
210 NSC 89.3 77.7 85 85 0 0% 410 270 150 85 85 80.60
211 NT2 24.0 20.9 22.4 22.4 0 0% 113,760 40,000 60,310 22.50 22.50 22.35
212 NTL 26.1 22.7 24.4 24.2 -0.3 -1.02% 196,600 113,740 100 400 24.60 24.60 24.10
213 NVL 59.9 52.1 56 55 -1 -1.79% 400,250 660,000 11,900 116,930 55.50 56 55
214 NVT 7.8 6.8 7.3 7.4 0.1 1.23% 8,870 7.49 7.49 6.80
215 OGC 4.0 3.5 3.7 3.7 0 0% 259,030 3,690 3.70 3.76 3.68
216 OPC 47.5 41.3 44.4 46.9 2.5 5.63% 30 47 47 46.90
217 PAC 27.0 23.5 25.2 25.7 0.5 1.79% 8,150 25 25.65 25
218 PAN 30.4 26.5 28.4 28.4 -0.1 -0.18% 26,980 7,700 28.40 28.40 28.30
219 PC1 19 16.6 17.8 17.7 -0.1 -0.56% 268,380 140,000 196,230 17.90 17.95 17.70
220 PDN 73.7 64.1 68.9 68.9 0 0% 0 68.90 68.90 68.90
221 PDR 29.7 25.9 27.8 27.7 -0.2 -0.54% 642,950 3,360 500 28 28 27.55
222 PET 8.2 7.1 7.7 7.6 -0.0 -0.52% 33,390 500 7.60 7.66 7.60
223 PGC 14.9 13.0 13.9 14 0.1 0.72% 71,090 30,010 13.95 14 13.80
224 PGD 53.5 46.5 50 53.5 3.5 7% 25,830 1,060 50 53.50 50
225 PGI 17.9 15.6 16.7 16.7 0 0% 0 16.70 16.70 16.70
226 PHC 11.8 10.3 11 11 0 0% 208,970 11.05 11.20 10.95
227 PHR 55.6 48.4 52 51.8 -0.2 -0.38% 522,720 18,400 47,000 52 53 51.50
228 PIT 3.4 3.0 3.2 3.0 -0.2 -6.85% 640 2.99 2.99 2.99
229 PJT 12.1 10.6 11.3 11.3 0 0% 530 530 10.60 11.30 10.60
230 PLP 10.7 9.3 10.0 10.0 -0.0 -0.20% 1,150 9.50 9.95 9.50
231 PLX 59 51.4 55.2 55.4 0.2 0.36% 127,970 4,260 24,550 55.30 55.70 55.20
232 PME 58.7 51.1 54.9 54.8 -0.1 -0.18% 30,200 500 54.90 54.90 54.20
233 PMG 19.3 16.8 18 18.1 0.1 0.28% 4,250 18.10 18.10 18.05
234 PNC 11.4 9.9 10.7 9.9 -0.7 -6.76% 10 9.93 9.93 9.93
235 PNJ 89.8 78.2 84 83.5 -0.5 -0.60% 281,100 68,000 84 84.20 82.90
236 POM 6.0 5.2 5.6 5.6 0.0 0.36% 180 5.58 5.60 5.58
237 POW 13.3 11.6 12.4 12.4 -0.1 -0.40% 994,940 10,110 54,780 12.45 12.50 12.35
238 PPC 31 27 29 29.3 0.3 1.03% 385,630 102,090 180,870 29.10 29.55 29
239 PTB 78 67.8 72.9 72.7 -0.2 -0.27% 37,860 500 1,700 72.80 73 72.60
240 PTC 6.6 5.7 6.2 6.2 0 0% 0 6.17 6.17 6.17
241 PTL 4.7 4.1 4.4 4.7 0.3 6.79% 119,610 4.70 4.72 4.21
242 PVD 15.7 13.7 14.7 14.9 0.2 1.37% 1,739,690 338,950 567,540 14.80 14.90 14.70
243 PVT 17.9 15.6 16.8 16.8 0 0% 90,430 30,000 26,540 16.75 16.85 16.60
244 PXI 3.3 2.9 3.1 3.1 0.0 0.32% 66,220 3.14 3.14 2.93
245 PXS 5.8 5.1 5.4 5.5 0.0 0.18% 58,660 5.45 5.60 5.45
246 PXT 1.7 1.5 1.6 1.6 0.1 4.49% 780 1.64 1.64 1.62
247 QBS 3.1 2.7 2.9 3.0 0.1 3.15% 96,690 2.92 2.98 2.86
248 QCG 4.5 3.9 4.2 4.2 -0.0 -0.24% 184,720 21,620 4.16 4.18 4.13
249 RAL 75.7 65.9 70.8 72.4 1.6 2.26% 2,410 1,360 72.40 72.50 72.40
250 RDP 8.3 7.3 7.8 7.8 0 0% 10 7.80 7.80 7.80
251 REE 39.4 34.3 36.9 36.5 -0.4 -0.95% 528,470 36.90 36.95 36.50
252 RIC 5.0 4.4 4.7 5.0 0.3 6.82% 50 5 5.01 5
253 ROS 25.9 22.6 24.2 24.1 -0.1 -0.41% 30,761,060 4,000,000 1,160,740 164,360 24 24.20 23.65
254 S4A 30.0 26.1 28 28.2 0.2 0.71% 100 83,333 27.50 28.20 27.50
255 SAB 249.5 216.9 233.2 233.2 0 0% 10,640 48,000 5,910 5,900 235.90 235.90 233.20
256 SAM 8.7 7.6 8.2 8.2 0.1 0.61% 48,550 8.15 8.20 8.10
257 SAV 9.7 8.5 9.1 9.2 0.1 1.54% 500 9.24 9.24 9.24
258 SBA 16.1 14 15.1 15.8 0.8 4.98% 6,790 15.05 15.80 15.05
259 SBT 19.8 17.3 18.6 18.5 -0.1 -0.27% 1,226,160 7,510 23,860 18.50 18.55 18.20
260 SBV 10.3 8.9 9.6 9.9 0.3 3.13% 28,070 19,340 9.10 9.90 8.93
261 SC5 26.6 23.2 24.9 24.9 0 0% 0 24.90 24.90 24.90
262 SCD 31 27 29 28.5 -0.5 -1.72% 210 10 29 29 28.50
263 SCR 6.8 5.9 6.4 6.3 -0.1 -1.57% 1,946,810 165,900 18,450 6.39 6.43 6.27
264 SCS 140.4 122.2 131.3 125.5 -5.8 -4.42% 16,250 4,990 7,110 130.20 130.20 125
265 SFC 23 20 21.5 21.9 0.4 1.63% 360 80 21.50 22.75 20.25
266 SFG 6.5 5.6 6.0 6.1 0.0 0.33% 58,000 5.71 6.10 5.71
267 SFI 25.1 21.9 23.5 23 -0.5 -2.13% 570 410 23.25 23.40 22.40
268 SGN 87.7 76.3 82 80.1 -1.9 -2.32% 20,550 12,540 82 82.30 80.10
269 SGR 18.5 16.1 17.3 17.3 0 0% 0 17.30 17.30 17.30
270 SGT 5.9 5.1 5.5 5.5 0 0% 0 5.49 5.49 5.49
271 SHA 5.0 4.3 4.7 4.6 -0.1 -1.72% 6,500 4.45 4.57 4.42
272 SHI 9.5 8.3 8.9 9.1 0.2 1.91% 319,450 1,518,000 630 9.18 9.18 8.91
273 SHP 24.4 21.3 22.9 22.9 0 0% 0 22.85 22.85 22.85
274 SII 19.3 16.8 18 18 0 0% 0 18 18 18
275 SJD 19.3 16.8 18 17.9 -0.1 -0.56% 43,070 1,990 17.95 18 17.80
276 SJF 2.4 2.1 2.2 2.2 -0.0 -0.45% 296,690 2.23 2.25 2.19
277 SJS 17.5 15.3 16.4 16.6 0.2 0.91% 115,880 16.20 16.75 16.20
278 SKG 11.9 10.4 11.1 11.1 0 0% 52,940 28,100 11.20 11.20 11.05
279 SMA 15.9 13.9 14.9 15.9 1 6.73% 3,900 13.85 15.85 13.85
280 SMB 42.2 36.7 39.4 39.4 0 0% 13,560 6,380 39.20 39.40 39
281 SMC 11.4 9.9 10.7 10.3 -0.4 -3.76% 8,130 1,120 10.30 10.30 10.25
282 SPM 13.7 12.0 12.8 12.4 -0.5 -3.52% 9,430 12 12.75 11.95
283 SRC 20.3 17.7 19 19.0 -0.1 -0.26% 5,060 18.30 18.95 18.20
284 SRF 15.7 13.7 14.7 13.8 -0.9 -6.12% 6,470 15.60 15.60 13.80
285 SSC 71.3 62.1 66.7 66.7 0 0% 0 66.70 66.70 66.70
286 SSI 20.8 18.1 19.4 19.2 -0.2 -1.03% 1,035,860 51,440 330,540 19.50 19.55 19.20
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 -0.1 -0.50% 1,361,390 200,000 28,080 287,000 10.15 10.20 10.05
289 STG 16.2 14.1 15.1 15.4 0.3 1.99% 1,150 15.50 15.50 15.30
290 STK 18.8 16.4 17.6 17.2 -0.5 -2.56% 31,440 2,170 22,230 17.50 17.75 17.15
291 SVC 42.8 37.2 40 40 0 0% 15,040 1,000 40 40 40
292 SVI 64.2 55.8 60 60 0 0% 0 60 60 60
293 SVT 8.6 7.5 8.0 8.0 0 0% 0 8.01 8.01 8.01
294 SZC 18.1 15.8 16.9 17 0.1 0.59% 57,850 17.10 17.10 16.80
295 SZL 48.8 42.5 45.6 45.5 -0.2 -0.33% 39,560 840 1,060 45.20 45.65 45.10
296 TAC 25.1 21.9 23.5 23.2 -0.3 -1.28% 30 23.20 23.20 23.20
297 TBC 26.2 22.8 24.5 24.3 -0.2 -0.82% 3,370 24.50 24.50 24.30
298 TCB 24.8 21.6 23.2 23.2 0 0% 903,570 3,273,910 23.20 23.25 23
299 TCD 12.4 10.8 11.6 11.6 0 0% 0 77,700 11.55 11.55 11.55
300 TCH 32.3 28.1 30.2 29.6 -0.6 -1.99% 1,315,080 17,990 27,320 30.30 30.35 29.55
301 TCL 30.9 26.9 28.9 28.6 -0.3 -1.04% 6,050 10 29.80 29.80 28.40
302 TCM 21.2 18.5 19.9 20.0 0.1 0.50% 475,430 1,000 19.85 20.20 19.85
303 TCO 14.4 12.6 13.5 13.5 0 0% 0 13.45 13.45 13.45
304 TCR 2.2 1.9 2.0 2.0 0 0% 500 2.03 2.03 2.03
305 TCT 47.9 41.7 44.8 44.8 0 0% 0 44.80 44.80 44.80
306 TDC 8.7 7.6 8.1 8.2 0.0 0.25% 15,460 8.16 8.19 8.14
307 TDG 2.0 1.7 1.9 1.9 0 0% 75,030 1.88 1.89 1.85
308 TDH 10.9 9.5 10.2 10.1 -0.1 -0.98% 342,460 11,550 10.25 10.30 10.05
309 TDM 28.5 24.8 26.6 26.6 -0.1 -0.19% 71,790 47,300 27.45 27.45 26.25
310 TDW 26.8 23.3 25 25 0 0% 0 25 25 25
311 TEG 6.5 5.7 6.1 6 -0.1 -1.64% 4,490 1,000 5.70 6 5.68
312 TGG 2.3 2 2.1 2.2 0.0 1.40% 895,320 2.13 2.21 2
313 THG 48.8 42.5 45.6 45.7 0.1 0.22% 1,490 46 46 45.60
314 THI 30.3 26.4 28.3 28.0 -0.4 -1.24% 10 27.95 27.95 27.95
315 TIP 23.2 20.2 21.7 22.2 0.5 2.07% 29,340 22 22.40 21.70
316 TIX 34.2 29.8 32 32 0 0% 0 32 32 32
317 TLD 4.8 4.1 4.5 4.5 0.1 1.12% 307,810 4.46 4.50 4.46
318 TLG 44.7 38.9 41.8 41.9 0.1 0.12% 410 10 41 41.85 40.50
319 TLH 4.6 4.0 4.3 4.3 0.0 0.70% 54,770 4.26 4.29 4.18
320 TMP 38 33.1 35.6 36.8 1.2 3.38% 5,660 550 3,900 36.25 36.75 36.25
321 TMS 29.8 26.0 27.9 27.5 -0.4 -1.26% 2,600 27.05 27.50 27
322 TMT 5.0 4.3 4.7 4.7 0.0 0.43% 130 4.68 4.68 4.68
323 TN1 66.3 57.7 62 62 0 0% 1,100 61.90 62 61.90
324 TNA 27.4 23.9 25.7 25.4 -0.3 -0.97% 834,360 300,000 15,630 25.60 25.70 25.05
325 TNC 16.1 14.0 15 15 0 0% 0 15 15 15
326 TNI 11.8 10.3 11.1 10.9 -0.2 -1.81% 460,040 1,944,680 11,310 11.05 11.10 10.80
327 TNT 1.8 1.5 1.6 1.6 0 0% 18,600 1.64 1.65 1.61
328 TPB 22.5 19.6 21 21 0 0% 96,660 20.90 21 20.80
329 TPC 11.7 10.2 11.0 10.2 -0.8 -6.85% 990 10.20 10.30 10.20
330 TRA 65.2 56.8 61 61 0 0% 500 61 61 61
331 TRC 43.8 38.1 40.9 40.9 0 0% 9,930 39 41 39
332 TS4 3.9 3.4 3.7 3.9 0.3 6.85% 10,190 3.82 3.90 3.82
333 TSC 3.3 2.9 3.1 3.1 0.0 1.29% 1,469,380 31,620 3.10 3.25 3.10
334 TTB 5.3 4.6 5.0 4.6 -0.3 -6.84% 603,830 20,000 4.63 4.63 4.63
335 TTE 16.8 14.7 15.7 14.7 -1.1 -6.69% 60 14.65 14.65 14.65
336 TTF 2.7 2.4 2.5 2.6 0.1 1.98% 366,400 2.52 2.62 2.52
337 TV2 88.2 76.8 82.5 82.1 -0.4 -0.48% 2,390 82.80 82.80 82
338 TVB 14.6 12.7 13.6 13.7 0.1 0.74% 103,320 1,500 13.65 13.80 13.60
339 TVS 13.9 12.1 13 12.5 -0.5 -3.85% 990 12.40 12.50 12.40
340 TVT 23.5 20.5 22 22 0 0% 1,290 22 22 21.95
341 TYA 14.7 12.8 13.8 13.7 -0.1 -0.73% 13,100 13.60 13.65 13.60
342 UDC 4.7 4.1 4.4 4.3 -0.1 -2.27% 10 4.30 4.30 4.30
343 UIC 39.4 34.3 36.8 35.5 -1.3 -3.53% 5,020 4,120 36 36 35.40
344 VAF 10.4 9.1 9.7 10 0.3 2.77% 170 10 10 10
345 VCB 93.6 81.4 87.5 88.4 0.9 1.03% 746,800 20,000 387,500 170,590 88.10 88.50 87.50
346 VCF 198 172.2 185.1 187 1.9 1.03% 110 110 186 187 186
347 VCI 34.1 29.7 31.9 31.7 -0.2 -0.63% 23,010 5,000,000 19,420 31.30 31.95 31.20
348 VDP 33.7 29.3 31.5 31.5 0 0% 5,090 31.50 31.50 31.50
349 VDS 8.2 7.2 7.7 7.7 -0.0 -0.13% 1,200 7.69 7.69 7.69
350 VFG 44.9 39.1 42 42.3 0.3 0.71% 2,010 42 42.30 42
351 VGC 19.6 17.1 18.3 18.3 -0.1 -0.27% 122,580 150,000 20,020 18.20 18.30 18.15
352 VHC 84.4 73.4 78.9 78.4 -0.5 -0.63% 33,620 2,060 1,360 78.90 78.90 77.70
353 VHM 97.5 84.9 91.2 89.1 -2.1 -2.30% 419,210 63,730 111,970 245,100 91.20 91.40 89.10
354 VIC 124.1 107.9 116 116 0 0% 295,370 67,250 138,590 115.80 116 114.90
355 VID 4.3 3.8 4.0 3.8 -0.3 -6.70% 3,060 4 4 3.75
356 VIP 5.4 4.7 5.1 5.0 -0.0 -0.20% 1,550 5.05 5.05 4.97
357 VIS 26.8 23.3 25 25 0 0% 100 25 25 25
358 VJC 155.3 135.1 145.2 144.5 -0.7 -0.48% 349,180 8,070 29,270 145.20 145.40 144.50
359 VMD 24.3 21.2 22.7 24.2 1.5 6.61% 20 24.20 24.20 24.20
360 VND 15.5 13.5 14.5 14.4 -0.1 -0.69% 206,520 74,040 14.40 14.40 14.05
361 VNE 3.9 3.4 3.6 3.6 0 0% 756,690 3.60 3.85 3.60
362 VNG 22.2 19.3 20.8 20.5 -0.3 -1.45% 339,280 30,890 20.70 20.70 20
363 VNL 15.6 13.6 14.6 15.6 1 6.85% 60 14.05 15.60 13.60
364 VNM 127.5 110.9 119.2 118 -1.2 -1.01% 564,680 533,720 182,280 191,190 119.30 119.90 118
365 VNS 10.5 9.1 9.8 10.5 0.7 6.85% 585,460 525,000 10.20 10.45 9.30
366 VOS 1.8 1.5 1.7 1.7 0.0 1.82% 5,640 1.65 1.69 1.65
367 VPB 21 18.3 19.7 19.7 0 0% 971,530 220,000 19.75 19.95 19.65
368 VPD 18.2 15.9 17 17 0 0% 530 16.50 17 16.50
369 VPG 24.7 21.5 23.1 23.1 0 0% 201,860 23.10 23.20 23
370 VPH 4.5 3.9 4.2 4.3 0.1 2.63% 6,010 4.19 4.30 4.19
371 VPI 44.6 38.8 41.7 41.5 -0.3 -0.60% 125,620 34,000 41.70 41.80 41.35
372 VPK 2.5 2.2 2.3 2.3 -0.0 -1.71% 11,180 7,180 2.20 2.30 2.20
373 VPS 13.6 11.9 12.8 12.7 -0.1 -0.39% 200 12.70 12.70 12.70
374 VRC 25.4 22.1 23.7 23.1 -0.6 -2.53% 1,122,990 1,160,000 3,200 23.60 23.60 23.05
375 VRE 37.2 32.4 34.8 33.6 -1.2 -3.45% 2,168,220 226,000 364,450 473,270 35 35 33.55
376 VSC 27.8 24.2 26.0 25.6 -0.4 -1.35% 104,590 15,370 2,170 25.50 26.05 25.50
377 VSH 23.3 20.3 21.8 21.9 0.1 0.46% 31,060 8,800 21.80 22.50 21.80
378 VSI 25.3 22.0 23.6 24 0.4 1.69% 50 24 24 24
379 VTB 12.9 11.3 12.1 12.9 0.8 6.61% 2,210 10 12.75 12.90 12.55
380 VTO 7.9 6.9 7.4 7.4 0 0% 10,500 7.40 7.40 7.39
381 YBM 4.5 3.9 4.2 4.5 0.3 6.68% 15,250 4.25 4.48 4.20
382 YEG 40.2 35 37.6 40.2 2.6 6.91% 18,240 37.60 40.20 37.60


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