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 16.6 14.5 15.5 15.3 -0.3 -1.61% 3,227,390 600 48,590 15.55 15.55 15.20
2 AAM 12.8 11.2 12.0 11.6 -0.4 -2.93% 12,370 12.20 12.20 11.50
3 ABT 37.5 32.6 35 35 0 0% 380 35 35 35
4 ACC 19.4 16.9 18.2 18.5 0.4 1.93% 610 20 20 18.25 18.50 18.20
5 ACL 26.6 23.2 24.9 24.9 0 0% 1,900 24.90 24.95 24.50
6 ADS 11.1 9.6 10.4 10.5 0.1 0.97% 9,980 10.20 10.45 10.15
7 AGF 4.2 3.7 3.9 4.2 0.3 6.89% 91,970 4.19 4.19 4.19
8 AGM 10.8 9.4 10.1 10.1 0 0% 5,110 10.10 10.10 9.90
9 AGR 4.4 3.8 4.1 4.1 0.0 0.49% 29,250 600 4.10 4.14 4.10
10 AMD 1.8 1.6 1.7 1.8 0.1 6.63% 5,664,750 1.70 1.77 1.69
11 ANV 27 23.5 25.3 25.4 0.2 0.59% 246,640 5,000 2,470 25.25 25.65 25.25
12 APC 24.0 20.9 22.4 22 -0.4 -1.79% 10,210 50 22.40 22.40 22
13 APG 10.5 9.2 9.8 9.7 -0.2 -1.63% 587,030 11,230 9.80 9.90 9.60
14 ASM 6.9 6.0 6.4 6.3 -0.1 -2.02% 1,558,240 2,250 20,350 6.42 6.42 6.29
15 ASP 7.5 6.5 7 7.1 0.1 0.86% 62,470 7 7.06 6.91
16 AST 76.3 66.5 73.4 71.5 -1.9 -2.59% 41,240 1,040 470 73.40 73.40 71.30
17 ATG 1.1 0.9 1.0 1.1 0.1 6.06% 308,520 1.02 1.05 0.99
18 BBC 66.7 58.1 62.4 62.4 0 0% 0 62.40 62.40 62.40
19 BCE 7.3 6.3 6.8 6.8 0 0% 22,280 6.72 6.81 6.64
20 BCG 9.9 8.6 9.3 9.4 0.1 1.08% 1,847,890 2,974,700 16,020 8,030 9.10 9.49 8.71
21 BFC 15.4 13.4 14.4 14.5 0.1 0.35% 76,520 809,000 33,720 14.50 14.55 14.35
22 BHN 83.9 73.1 78.5 78.5 0 0% 1,310 78.50 78.50 77.10
23 BIC 27.8 24.2 26 26 0 0% 200 200 26 26 26
24 BID 45.9 39.9 42.9 42.5 -0.4 -0.93% 811,080 232,710 35,740 43 43 42.10
25 BMC 15.7 13.7 14.7 14.6 -0.1 -0.68% 13,250 5,290 1,030 14.70 14.70 14.10
26 BMI 28.2 24.6 26.4 25.9 -0.5 -1.89% 113,300 7,620 26.60 26.60 25.85
27 BMP 55.4 48.2 51.8 51.6 -0.2 -0.39% 80,730 27,000 490 51.20 52.60 51.20
28 BRC 11.8 10.3 11 10.3 -0.8 -6.82% 440 10.25 10.25 10.25
29 BSI 7.4 6.5 7.0 7.1 0.1 2.01% 23,540 6.95 7.09 6.95
30 BTP 13.3 11.6 12.4 12.4 0 0% 690 12.40 12.50 12.40
31 BTT 43.4 37.8 40.6 37.8 -2.8 -6.90% 70 60 37.80 37.80 37.80
32 BVH 78.1 67.9 73 73.5 0.5 0.68% 105,870 18,110 14,630 72.60 73.60 72.60
33 BWE 26.6 23.2 24.9 24.5 -0.4 -1.61% 173,700 11,570 131,200 24.80 24.80 24.40
34 C32 24.1 21.0 22.5 22 -0.5 -2.22% 6,460 22.95 22.95 21.90
35 C47 12.3 10.7 11.5 11.4 -0.1 -0.87% 23,590 11.50 11.70 11.40
36 CAV 58.2 50.6 54.4 54.5 0.1 0.18% 540 500 54.50 54.50 54.50
37 CCI 14.6 12.7 13.6 13 -0.6 -4.41% 1,940 14.55 14.55 13
38 CCL 7.0 6.1 6.5 6.4 -0.2 -2.61% 120,570 820 2,060 6.50 6.68 6.31
39 CDC 17.1 14.9 16 16 0 0% 0 16 16 16
40 CEE 16.1 14.0 15 15 0 0% 5,610 15 15.35 15
41 CHP 21.7 18.9 20.3 20.4 0.1 0.49% 4,730 20.40 20.40 20.40
42 CIG 2.0 1.8 1.9 2.0 0.1 6.81% 6,220 2.04 2.04 2.04
43 CII 25.7 22.4 24 23.9 -0.1 -0.42% 277,330 63,300 164,870 24.35 24.35 23.50
44 CLC 37.5 32.6 35 33 -2 -5.71% 1,420 10 33.10 33.10 32.55
45 CLG 5.1 4.5 4.8 5.1 0.3 6.86% 7,190 5.14 5.14 5.14
46 CLL 30.4 26.5 28.4 28.4 0 0% 20 28.40 28.40 28.40
47 CLW 23 20 21.5 20.2 -1.3 -6.05% 1,000 20.20 20.20 20.20
48 CMG 42.0 36.6 39.3 39 -0.3 -0.64% 29,640 10,580 810 39.25 39.25 38.40
49 CMV 11.5 10 10.8 10.8 0 0% 800 11.50 11.50 10.75
50 CMX 18.1 15.8 16.9 16.7 -0.3 -1.48% 16,080 16.50 17 16.50
51 CNG 24.6 21.4 23 23 0 0% 4,530 3,100 23 23 23
52 COM 59.7 51.9 55.8 59.4 3.6 6.45% 10 59.40 59.40 59.40
53 CRC 14.4 12.6 13.5 13.5 0 0% 31,350 13.55 13.55 13.40
54 CRE 26.3 22.9 24.6 24.6 0 0% 248,160 24.45 24.60 24.40
55 CSM 15.7 13.7 14.7 14.6 -0.1 -0.34% 19,060 14.65 14.65 14.60
56 CSV 22.7 19.8 21.2 21.3 0.1 0.24% 57,830 2,000 11,210 21.20 21.45 21.20
57 CTD 75.1 65.3 70.2 69 -1.2 -1.71% 118,100 2,730 24,100 69.80 70.10 68
58 CTF 25.0 21.8 23.4 22.1 -1.3 -5.57% 164,510 1,550 23 23 22
59 CTG 23.4 20.4 21.9 21.6 -0.3 -1.14% 2,281,670 5,160 160 21.80 21.80 21.60
60 CTI 25.7 22.4 24 24.5 0.5 2.08% 365,150 356,500 55,980 23.80 24.50 23.65
61 CTS 8.4 7.3 7.8 7.8 0 0% 27,450 7.82 7.82 7.77
62 CVT 24.0 20.9 22.4 22.3 -0.1 -0.45% 130,770 19,000 22.40 22.70 22.30
63 D2D 90.6 78.8 84.7 85 0.3 0.35% 92,090 3,230 4,370 84.70 85.50 83.90
64 DAG 7.2 6.3 6.7 6.7 -0.0 -0.15% 152,960 6.74 6.77 6.60
65 DAH 10.4 9.0 9.7 9.7 0 0% 1,070,520 700 9.66 9.90 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 24.5 0.1 0.20% 152,440 24.40 24.90 24.40
68 DBD 61.5 53.5 57.5 60.8 3.3 5.74% 1,236,730 656,160 58 61.50 58
69 DCL 19.4 16.9 18.1 18 -0.1 -0.55% 4,910 17.70 18 17.70
70 DCM 7.6 6.6 7.1 7.0 -0.1 -0.85% 381,690 3,000 7.14 7.14 7.03
71 DGW 28.2 24.6 26.4 26.0 -0.5 -1.70% 602,550 6,850 26.45 26.65 25.75
72 DHA 34.0 29.6 31.8 30.4 -1.4 -4.25% 1,110 33,100 150 31.35 31.35 30.40
73 DHC 42.6 37.1 39.9 38.5 -1.4 -3.39% 249,020 28,080 30,010 39.85 39.85 38.50
74 DHG 100.5 87.5 94 96.8 2.8 2.98% 45,280 13,170 1,400 94 97 93
75 DHM 4.0 3.5 3.7 3.5 -0.2 -5.41% 600 3.87 3.87 3.50
76 DIC 1.9 1.6 1.7 1.9 0.1 6.94% 1,172,840 1.73 1.85 1.73
77 DIG 14.6 12.7 13.6 13.5 -0.1 -0.74% 289,200 13.65 13.65 13.50
78 DLG 1.7 1.5 1.6 1.6 0.1 5.13% 11,987,270 167,650 77,970 1.56 1.66 1.55
79 DMC 74.1 64.5 69.3 68.7 -0.6 -0.87% 10,870 10,550 10,870 69.20 69.20 68.70
80 DPG 52.1 45.3 48.7 49 0.3 0.62% 112,170 3,610 910 48.50 49.40 48.50
81 DPM 15.0 13.1 14 14.1 0.1 0.36% 301,100 9,510 6,910 14 14.20 13.90
82 DPR 40.6 35.3 37.9 39 1.1 2.90% 93,260 38,620 300 37.90 39 37.90
83 DQC 17.9 15.6 16.8 16.9 0.2 0.90% 9,300 4,090 16.80 17 16.80
84 DRC 24.3 21.2 22.8 22.6 -0.2 -0.66% 217,060 20 12,080 22.75 23 22.60
85 DRH 4.7 4.1 4.4 4.5 0.1 2.95% 377,740 150,000 40,170 4.40 4.68 4.40
86 DRL 57.8 50.4 54.1 52.3 -1.8 -3.33% 13,090 54.20 54.20 52.30
87 DSN 64 55.8 59.9 59.5 -0.4 -0.67% 650 130 59.60 59.90 59.40
88 DTA 6.3 5.5 5.9 5.9 0 0% 1,340 5.90 5.90 5.90
89 DTL 27.8 24.2 26.0 27.8 1.8 6.94% 10 27.75 27.75 27.75
90 DTT 13.9 12.1 13 13 0 0% 0 13 13 13
91 DVP 40.9 35.6 38.2 38.1 -0.2 -0.39% 9,760 38.15 38.20 38.05
92 DXG 17 14.8 15.9 15.7 -0.3 -1.57% 2,028,320 20,000 727,810 409,630 15.90 15.95 15.60
93 DXV 3.4 3.0 3.2 3.2 0.0 0.31% 560 192,500 3.20 3.20 3.20
94 E1VFVN30 16.6 14.4 15.5 15.5 -0.1 -0.32% 1,396,550 642,010 1,363,930 15.55 15.58 15.40
95 EIB 19.9 17.3 18.6 18.8 0.2 0.81% 566,960 30 34,570 18.20 18.75 18.20
96 ELC 6.2 5.4 5.8 5.8 -0.0 -0.34% 21,470 5.82 5.82 5.70
97 EMC 11.6 10.1 10.8 10.8 0 0% 0 10.80 10.80 10.80
98 EVE 12.1 10.6 11.4 11.4 0.1 0.44% 900 11.40 11.40 11.35
99 EVG 3.0 2.6 2.8 2.8 0.1 1.79% 837,350 2.79 2.88 2.79
100 FCM 7.1 6.2 6.7 6.6 -0.0 -0.15% 4,620 2,130 6.65 6.65 6.55
101 FCN 12.4 10.8 11.6 11.4 -0.2 -1.72% 275,930 1,000 11.60 11.60 11.40
102 FDC 14.4 12.6 13.5 13.5 0 0% 0 13.50 13.50 13.50
103 FIR 45.6 39.7 42.6 43 0.4 0.94% 59,970 42.55 43 42.55
104 FIT 4.6 4.0 4.3 4.3 0.0 0.23% 684,570 1,400 4.31 4.48 4.31
105 FLC 4.8 4.2 4.5 4.5 -0.0 -0.22% 6,523,970 16,750 239,330 4.50 4.56 4.47
106 FMC 29.0 25.3 27.1 27.2 0.1 0.37% 17,960 7,510 10 27.25 27.30 27.10
107 FPT 64.7 56.3 60.5 58.3 -2.2 -3.64% 4,799,390 250,000 60.50 61 57.50
108 FRT 42.0 36.6 39.3 39 -0.3 -0.64% 58,000 23,890 27,010 39.25 40.25 39
109 FTM 3.4 3.0 3.2 3.1 -0.1 -2.49% 309,120 2,000 3.20 3.26 3.13
110 FTS 12.2 10.7 11.4 11.3 -0.1 -0.88% 46,680 11.45 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 14.4 12.6 13.5 13.5 -0.0 -0.30% 100,200 1,000,000 10,000 190 13.50 13.51 13.46
115 GAB 10.8 9.4 10.1 10.1 0 0% 31,540 10.15 10.20 9.95
116 GAS 112.3 97.7 105 106.5 1.5 1.43% 645,350 11,100 7,980 105 107.70 104.90
117 GDT 34.6 30.1 32.3 33.3 1 3.10% 74,710 32.80 33.60 32
118 GEG 29.6 25.8 27.7 27.6 -0.1 -0.36% 531,860 27.70 27.85 27.50
119 GEX 22.3 19.4 20.8 20.8 -0.1 -0.24% 178,590 85,350 20.80 20.80 20.60
120 GIL 21.6 18.8 20.2 20.2 -0.1 -0.25% 9,280 20.20 20.20 20
121 GMC 22.6 19.7 21.1 20.6 -0.5 -2.37% 17,440 11,890 510 20.80 20.85 20.50
122 GMD 26.8 23.3 25.1 25.0 -0.1 -0.40% 308,970 25.05 25.05 24.85
123 GSP 15.7 13.7 14.7 14.4 -0.3 -1.71% 430 200 14.30 14.40 14.30
124 GTA 14.3 12.5 13.4 13.4 0 0% 0 13.35 13.35 13.35
125 GTN 22.5 19.6 21 21.0 -0.1 -0.24% 434,840 13,060 4,950 20.80 21.40 20.75
126 HAG 4.4 3.8 4.1 4.1 0.0 0.25% 1,404,790 4.07 4.10 4.06
127 HAH 13.5 11.8 12.6 12.8 0.2 1.19% 51,620 3,000 12.80 12.90 12.65
128 HAI 2.3 2.0 2.2 2.3 0.2 6.94% 1,216,980 30,000 20,000 2.31 2.31 2.31
129 HAP 3.6 3.2 3.4 3.4 0.0 0.29% 40,680 20,000 3.35 3.40 3.34
130 HAR 4.1 3.5 3.8 4.0 0.2 6.32% 1,037,180 3.70 4.05 3.66
131 HAS 7.5 6.5 7 7.4 0.4 5% 30 7 7.35 7
132 HAX 18.5 16.1 17.3 17.8 0.6 3.19% 378,550 17 18.25 17
133 HBC 13 11.3 12.2 11.9 -0.3 -2.47% 3,372,100 700 7,560 12.15 12.20 11.75
134 HCD 4.1 3.6 3.9 4.1 0.3 6.75% 1,338,290 1,700 3.65 4.11 3.62
135 HCM 27.6 24 25.8 25.4 -0.5 -1.74% 907,940 260,250 68,760 25.90 25.90 25.15
136 HDB 31.6 27.5 29.5 29 -0.5 -1.69% 1,800,960 136,280 269,370 29.40 29.50 29
137 HDC 24.9 21.7 23.3 23.4 0.2 0.65% 336,450 11,160 23.15 23.45 23.10
138 HDG 37.2 32.4 34.8 34.9 0.1 0.14% 201,400 34.80 34.90 34.60
139 HHS 3.2 2.8 3.0 3.0 0 0% 357,670 3,000 3.05 3.06 3.02
140 HID 2.7 2.3 2.5 2.3 -0.2 -6.83% 507,080 2.45 2.45 2.32
141 HII 11.8 10.3 11.1 10.9 -0.2 -1.81% 276,280 11,570 11.05 11.10 10.80
142 HMC 12.5 10.9 11.7 12 0.4 3% 16,810 2,700 11.65 12 11.65
143 HNG 15.8 13.8 14.8 14.9 0.2 1.02% 201,860 14.75 14.90 14.70
144 HOT 54.4 47.4 50.9 50.9 0 0% 0 50.90 50.90 50.90
145 HPG 24.2 21.1 22.7 22.7 0 0% 5,526,590 80,000 422,200 114,290 22.65 22.85 22.50
146 HPX 27.8 24.2 26 27.5 1.5 5.77% 176,050 26 27.50 26
147 HQC 1.2 1.0 1.1 1.1 -0.0 -0.93% 2,993,610 2,960 1.07 1.08 1.06
148 HRC 50.1 43.7 46.9 43.7 -3.3 -6.93% 10 43.65 43.65 43.65
149 HSG 8.3 7.3 7.8 7.8 0.0 0.51% 5,205,680 293,020 41,170 7.79 8.08 7.75
150 HSL 8.2 7.1 7.7 7.7 0 0% 88,710 7.56 7.65 7.53
151 HT1 16.6 14.5 15.6 15 -0.6 -3.54% 173,000 2,100 15.55 15.55 15
152 HTI 12.3 10.7 11.5 11.5 0 0% 2,630 11.50 11.50 11.50
153 HTL 20.5 17.9 19.2 19.2 0 0% 10 19.20 19.20 19.20
154 HTN 18.7 16.3 17.5 17.5 0 0% 53,180 16,100 17.45 17.50 17.40
155 HTT 1.4 1.2 1.3 1.3 -0.0 -0.77% 101,700 1.22 1.29 1.21
156 HTV 14.7 12.8 13.7 13.7 0 0% 100 100 13.70 13.70 13.70
157 HU1 7 6.1 6.6 6.5 -0.1 -0.76% 600 6.60 6.60 6.50
158 HU3 8.3 7.3 7.8 7.9 0.1 1.15% 1,210 800 7.75 7.89 7.75
159 HUB 21.8 19 20.4 20.4 -0.1 -0.25% 11,110 19.60 20.35 19.20
160 HVG 8.3 7.2 7.8 7.2 -0.5 -6.95% 2,435,340 27,700 8.31 8.31 7.23
161 HVH 19.5 17 18.3 18.3 0 0% 275,480 18.30 18.30 18.10
162 HVN 38.4 33.4 35.9 35.6 -0.3 -0.70% 332,150 810 690 35.90 36.15 35.60
163 HVX 3.2 2.8 3 3 0 0% 0 3 3 3
164 IBC 22.5 19.6 21 21.2 0.2 0.95% 119,870 20.95 21.20 20.95
165 IDI 5.8 5.0 5.4 5.3 -0.0 -0.74% 391,920 9,500 5,000 5.42 5.42 5.33
166 IJC 16.6 14.5 15.5 15.6 0.1 0.65% 253,370 5,860 15.55 15.75 15.50
167 ILB 18.4 16 17.2 17.2 0 0% 11,240 181,940 17.20 17.20 17.15
168 IMP 52.4 45.7 49.1 49.3 0.3 0.51% 4,700 49.15 50 49.15
169 ITA 3.4 2.9 3.1 3.1 0 0% 1,879,160 3.14 3.17 3.12
170 ITC 17.6 15.3 16.5 16.2 -0.3 -1.52% 5,390 16.70 16.70 16.20
171 ITD 12.4 10.8 11.6 11.6 0 0% 118,240 11.60 11.65 11.50
172 JVC 4.4 3.8 4.1 4.1 -0.0 -0.73% 367,170 4.10 4.12 3.90
173 KBC 15.8 13.8 14.8 14.9 0.2 1.02% 1,351,190 175,000 487,650 14.80 14.90 14.70
174 KDC 23.3 20.3 21.8 21 -0.8 -3.67% 133,830 280 3,730 21.80 21.80 20.90
175 KDH 28.1 24.5 26.3 26.2 -0.1 -0.19% 168,810 6,820 26.15 26.25 26.05
176 KHP 10.2 8.8 9.5 9.5 -0.0 -0.21% 7,410 6,300 9.49 9.49 9.30
177 KMR 2.9 2.5 2.7 2.7 -0.0 -0.37% 67,180 2.67 2.70 2.66
178 KOS 29.7 25.9 27.8 27.5 -0.3 -1.08% 109,870 28 28.60 27.20
179 KPF 26.2 22.8 24.5 24.9 0.4 1.63% 3,210 24.95 24.95 24.50
180 KSB 18.9 16.5 17.7 17 -0.7 -3.95% 320,120 500 990 17.60 17.80 17
181 L10 22.4 19.5 20.9 20.9 0 0% 0 20.90 20.90 20.90
182 LAF 9.6 8.4 9 9 0 0% 0 9 9 9
183 LBM 32.1 27.9 30 30.5 0.5 1.67% 3,300 1,000 30.20 31 30
184 LCG 9.2 8.0 8.6 8.5 -0.1 -0.93% 670,430 350,320 8.58 8.59 8.48
185 LCM 0 0 0.7 0.7 0 0% 8,580 0.67 0.68 0.65
186 LDG 10.7 9.3 10 10.1 0.1 0.50% 2,886,510 60,000 10 10.05 9.80
187 LEC 16.8 14.7 15.7 16.2 0.5 3.18% 400 16.50 16.50 15.50
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 -0.1 -0.54% 77,870 9.29 9.33 9.11
190 LHG 17.7 15.4 16.5 16.3 -0.3 -1.52% 108,760 16.35 16.50 16.25
191 LIX 44.9 39.1 42 42 0 0% 3,320 370 42 42 41.50
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 12.8 12.7 -0.1 -0.39% 66,160 12.80 12.80 12.55
194 LSS 4.8 4.2 4.5 4.4 -0.1 -2.22% 2,020 1,000 4.50 4.51 4.40
195 MBB 24.9 21.7 23.3 23.0 -0.3 -1.29% 7,294,520 330,000 23.25 23.25 22.85
196 MCG 2.9 2.5 2.7 2.5 -0.2 -6.69% 110,000 2.51 2.84 2.51
197 MCP 16.9 14.7 15.8 15.5 -0.3 -1.90% 40 15.05 16.75 15.05
198 MDG 13.3 11.6 12.4 12.4 0 0% 0 12.40 12.40 12.40
199 MHC 4 3.5 3.7 3.5 -0.3 -6.68% 62,810 3.48 3.50 3.48
200 MSH 60 52.2 56.1 56.7 0.6 1.07% 147,990 31,480 21,200 57 57.50 56.50
201 MSN 79.5 69.1 74.3 75.2 0.9 1.21% 477,280 85,330 124,910 74.40 75.30 74.40
202 MWG 128.2 111.6 119.9 116.8 -3.1 -2.59% 1,564,490 119.90 120.70 116
203 NAF 23.3 20.3 21.8 21.8 0 0% 46,620 21.80 21.80 21.50
204 NAV 10 8.7 9.4 9.4 0 0% 0 9.35 9.35 9.35
205 NBB 22.6 19.7 21.1 21.4 0.3 1.42% 13,810 21 21.40 20.80
206 NCT 77 67 72 72 0 0% 3,890 240 72 72.30 72
207 NKG 6.8 5.9 6.3 6.3 -0.0 -0.32% 357,960 3,650 6.37 6.40 6.30
208 NLG 30.3 26.4 28.3 28.2 -0.2 -0.53% 1,073,080 28.25 28.35 27.80
209 NNC 52.1 45.3 48.7 49 0.3 0.62% 3,140 48.60 49 48.15
210 NSC 86.6 75.4 81 81 0 0% 1,340 10 84.90 84.90 81
211 NT2 24.9 21.7 23.3 23.4 0.1 0.21% 111,780 23,000 34,230 23.40 23.40 23.25
212 NTL 24.4 21.3 22.8 22.7 -0.1 -0.44% 75,750 22.70 23 22.70
213 NVL 61.2 53.2 57.2 58.5 1.3 2.27% 340,310 750,000 9,690 57.20 58.50 57.20
214 NVT 9.2 8.0 8.6 8.1 -0.6 -6.60% 20,240 8.05 8.46 8.04
215 OGC 4.2 3.6 3.9 3.9 -0.0 -0.52% 392,660 327,570 22,240 3.88 3.90 3.85
216 OPC 49.8 43.3 46.5 46.5 0 0% 0 46.50 46.50 46.50
217 PAC 27.9 24.3 26.1 26.5 0.5 1.73% 12,210 26.30 26.50 25.95
218 PAN 31 27 29 29.0 -0.1 -0.17% 4,790 29 29 28.80
219 PC1 21.7 18.9 20.3 20 -0.3 -1.48% 317,770 120,710 16,000 20.30 20.40 20
220 PDN 69.7 60.7 65.2 65.2 0 0% 0 65.20 65.20 65.20
221 PDR 28 24.4 26.2 26.2 0 0% 451,450 26.20 26.25 26.05
222 PET 8.4 7.3 7.8 7.8 -0.0 -0.13% 3,240 1,170 7.80 7.82 7.80
223 PGC 14.8 12.9 13.8 13.8 0 0% 28,190 14,070 13.80 13.85 13.75
224 PGD 41.6 36.2 38.9 37.5 -1.4 -3.60% 5,250 36.70 37.50 36.50
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% 172,630 12 12.05 11.85
227 PHR 58.8 51.2 55 55.3 0.3 0.55% 338,030 4,140 10,000 55 56.10 55
228 PIT 3.9 3.4 3.6 3.9 0.3 6.94% 120 3.85 3.85 3.85
229 PJT 11.3 9.9 10.6 11 0.4 3.77% 910 10 10.50 11 10.50
230 PLP 10.7 9.3 10 10.0 -0.1 -0.50% 5,380 5,110 9.54 10 9.54
231 PLX 63.7 55.5 59.6 60.1 0.5 0.84% 467,570 23,970 2,890 59.60 60.50 59.60
232 PME 58.8 51.2 55 55 0 0% 10 55 55 55
233 PMG 21.3 18.6 19.9 19 -0.9 -4.52% 8,160 2,054,035 420 19.10 19.20 19
234 PNC 13.2 11.5 12.3 12.3 0 0% 20 12.50 12.50 12.30
235 PNJ 92 80 86 85 -1 -1.16% 745,710 86.20 86.90 84.40
236 POM 6.2 5.4 5.8 6.0 0.2 2.59% 21,100 5.90 6.10 5.85
237 POW 14.3 12.5 13.4 13.4 0 0% 1,245,380 62,850 355,000 13.40 13.50 13.35
238 PPC 27.9 24.3 26.1 26.2 0.1 0.19% 181,360 58,980 5,410 26.50 26.50 26.10
239 PTB 77.5 67.5 72.5 72.6 0.1 0.14% 42,820 280 72.30 72.90 72.20
240 PTC 6.5 5.6 6.1 5.7 -0.4 -6.27% 230 5.65 6.06 5.65
241 PTL 5.1 4.5 4.8 4.6 -0.2 -3.74% 30,830 4.49 4.81 4.49
242 PVD 17.4 15.2 16.3 16.3 0.1 0.31% 1,425,550 420,000 85,000 667,310 16.50 16.50 16.25
243 PVT 18.4 16.0 17.2 17.3 0.1 0.58% 831,610 400,000 687,690 4,360 17.15 17.25 17
244 PXI 2.3 2.0 2.2 2.2 -0.0 -0.46% 9,100 2.27 2.27 2.01
245 PXS 6.6 5.8 6.2 6.2 -0.0 -0.16% 225,070 10,500 6.20 6.24 6.12
246 PXT 1.2 1.1 1.2 1.2 0 0% 0 1.15 1.15 1.15
247 QBS 3.1 2.7 2.9 2.9 0.0 0.70% 20,890 2.81 2.88 2.81
248 QCG 4.8 4.2 4.5 4.5 -0.1 -1.10% 47,240 4.52 4.53 4.43
249 RAL 78.2 68 73.1 72.9 -0.2 -0.27% 8,290 600 73.10 73.50 72.90
250 RDP 8.5 7.4 8.0 8.0 0 0% 210 7.90 7.95 7.90
251 REE 40.2 35 37.6 36.9 -0.8 -1.99% 1,178,610 37.60 37.85 36.85
252 RIC 6.0 5.2 5.6 6.0 0.4 6.63% 10 5.95 5.95 5.95
253 ROS 26.7 23.3 25.0 25 0.1 0.20% 31,158,650 1,159,380 1,299,810 24.95 25 24.40
254 S4A 30.3 26.4 28.3 28 -0.3 -1.06% 2,500 28 28 28
255 SAB 269.6 234.4 252 252 0 0% 29,190 22,000 1,460 25,810 252 254.90 250.50
256 SAM 8.7 7.5 8.1 8.0 -0.1 -1.36% 255,870 8.08 8.09 7.99
257 SAV 9.8 8.5 9.1 9.3 0.2 1.97% 10,460 9.40 9.40 9.30
258 SBA 16.0 14.0 15.0 15.0 0 0% 30,040 14.95 14.95 14.70
259 SBT 20.2 17.6 18.9 18.8 -0.1 -0.53% 1,146,160 330,000 104,010 18.90 18.90 18.70
260 SBV 7.2 6.3 6.7 6.7 -0.0 -0.59% 1,500 6.75 6.75 6.70
261 SC5 26.2 22.8 24.5 22.9 -1.7 -6.73% 30 25.90 25.90 22.85
262 SCD 27.0 23.5 25.2 25.2 0 0% 10,970 3,640 25.20 25.90 25.20
263 SCR 6.4 5.6 6.0 5.9 -0.1 -1.83% 3,830,800 2,500 5.97 6 5.90
264 SCS 160.5 139.5 150 149 -1 -0.67% 690 150 150 149
265 SFC 29.4 25.6 27.5 27.5 0 0% 130 28.90 28.90 27.50
266 SFG 7.2 6.3 6.8 6.8 0 0% 11,690 6.75 6.84 6.70
267 SFI 25.5 22.2 23.9 23.5 -0.4 -1.47% 1,290 230 23.10 23.50 23
268 SGN 91.4 79.6 85.5 85.3 -0.2 -0.23% 2,700 740 85.30 86 85.30
269 SGR 18.2 15.9 17 17 0 0% 0 17 17 17
270 SGT 5.3 4.6 5.0 5.2 0.2 4.44% 10,200 500 4.95 5.17 4.71
271 SHA 4.9 4.3 4.6 4.6 0.0 0.65% 1,260 4.50 4.63 4.50
272 SHI 9.6 8.3 9.0 9.1 0.1 1.12% 1,295,020 9.16 9.16 8.95
273 SHP 23.5 20.5 22 22 0 0% 41,080 22 22.10 22
274 SII 19.9 17.3 18.6 17.3 -1.3 -6.99% 10 17.30 17.30 17.30
275 SJD 22.1 19.3 20.7 21.1 0.5 2.18% 80,270 20.70 21.10 20.70
276 SJF 2.4 2.1 2.2 2.2 -0.0 -0.90% 475,680 2.23 2.23 2.19
277 SJS 17.1 14.9 16 15.9 -0.1 -0.62% 92,740 200 19,570 16.10 16.30 15.90
278 SKG 12.0 10.5 11.2 11.2 0 0% 51,530 6,940 11.20 11.20 11.10
279 SMA 12.8 11.2 12 12 0 0% 0 12 12 12
280 SMB 44.5 38.7 41.6 41.5 -0.1 -0.24% 55,860 2,960 41.70 41.85 41.50
281 SMC 11.3 9.9 10.6 11.0 0.4 3.30% 220 11 11 10.95
282 SPM 12.8 11.2 12 12 0 0% 80 12 12 12
283 SRC 21.1 18.4 19.8 19.4 -0.4 -1.77% 8,070 20.40 20.40 19.05
284 SRF 15.0 13.1 14 14.1 0.1 0.71% 420 14.70 14.95 14.10
285 SSC 70.1 61.1 65.6 62.8 -2.8 -4.27% 10 62.80 62.80 62.80
286 SSI 23.2 20.2 21.7 21.5 -0.2 -0.92% 1,586,090 73,000 193,260 21.60 21.70 21.30
287 ST8 19.3 16.8 18 19 1 5.56% 50 19 19 19
288 STB 11.6 10.1 10.8 10.7 -0.1 -0.93% 2,044,260 20,000 140,470 154,510 10.80 10.85 10.65
289 STG 14 12.2 13.1 13.7 0.6 4.58% 11,980 1,400 13.10 13.70 12.50
290 STK 19.6 17.1 18.4 18.4 0 0% 11,080 18.40 18.40 18.30
291 SVC 43.7 38 40.9 40.9 0 0% 0 40.85 40.85 40.85
292 SVI 74.9 65.1 70 70 0 0% 0 70 70 70
293 SVT 8.6 7.5 8.0 8.0 0 0% 0 8.02 8.02 8.02
294 SZC 18.5 16.1 17.3 17.3 0 0% 84,450 17.30 17.40 17.15
295 SZL 50.2 43.8 47 46.2 -0.8 -1.70% 28,950 160 46.50 46.90 46.20
296 TAC 25.1 21.9 23.5 23.5 0 0% 200 23.50 23.50 23.50
297 TBC 26.2 22.8 24.5 24.1 -0.4 -1.63% 37,360 24.50 24.50 24.10
298 TCB 26.5 23.1 24.8 24.7 -0.1 -0.20% 1,789,980 100,000 24.70 24.75 24.45
299 TCD 11.5 10 10.8 10.6 -0.2 -1.40% 30 10.80 10.80 10.60
300 TCH 26.8 23.3 25 25.6 0.6 2.40% 1,209,130 60,440 24.95 25.95 24.95
301 TCL 29.9 26.0 27.9 27.7 -0.2 -0.72% 8,000 27.90 28.30 27.70
302 TCM 23.2 20.2 21.7 21.4 -0.3 -1.38% 277,600 2,000 21.70 21.70 21.40
303 TCO 12.8 11.2 12.0 11.8 -0.2 -1.26% 20 11.15 11.80 11.15
304 TCR 2.2 1.9 2.0 1.9 -0.1 -6.40% 3,640 1.92 1.92 1.90
305 TCT 47 40.9 44.0 44.8 0.9 1.93% 1,110 44 44.80 44
306 TDC 9.5 8.2 8.8 8.7 -0.1 -1.36% 14,870 3,200 8.90 8.90 8.72
307 TDG 2.0 1.7 1.8 2.0 0.1 6.52% 416,670 5,790 1.87 1.96 1.86
308 TDH 10.6 9.3 9.9 9.8 -0.1 -1.11% 430,970 300,000 8,700 9.97 9.97 9.83
309 TDM 28.5 24.8 26.6 26.5 -0.1 -0.38% 15,390 26.20 26.65 26
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 -0.51% 4,670 1,000 5.88 5.88 5.61
312 TGG 2.0 1.7 1.9 1.8 -0.0 -1.08% 255,300 1.86 1.86 1.81
313 THG 46.1 40.1 43.1 43.3 0.2 0.46% 4,150 43.10 43.40 43
314 THI 30.0 26.1 28 28.1 0.1 0.36% 5,700 28 28.10 28
315 TIP 24.3 21.2 22.7 22.9 0.2 0.66% 12,710 22.70 23.70 22.70
316 TIX 35.1 30.6 32.8 32.8 0 0% 0 32.80 32.80 32.80
317 TLD 4.8 4.1 4.5 4.5 0.0 0.22% 103,870 4.45 4.55 4.45
318 TLG 45.5 39.6 42.6 42.3 -0.3 -0.59% 17,240 280 10,000 42.60 43 42
319 TLH 4.2 3.7 3.9 3.9 0 0% 63,470 3.80 3.93 3.80
320 TMP 38.5 33.5 36 36 0 0% 1,000 36 36 36
321 TMS 29.4 25.6 27.5 27.6 0.1 0.36% 1,710 27.60 27.60 27.60
322 TMT 5.6 4.8 5.2 5.2 -0.0 -0.58% 2,810 5.20 5.21 5.17
323 TN1 67.4 58.6 63 63 0 0% 0 63 63 63
324 TNA 20.5 17.9 19.2 19.5 0.3 1.56% 836,240 8,000 25,260 19 19.60 19
325 TNC 16.1 14.0 15 15 0 0% 0 15 15 15
326 TNI 10.8 9.4 10.1 10.1 0 0% 275,280 10 10.05 10
327 TNT 2.1 1.8 1.9 2.1 0.1 6.22% 418,070 2.06 2.06 2.05
328 TPB 24.1 21 22.6 22.5 -0.1 -0.44% 344,300 22.55 22.55 22.30
329 TPC 11 9.6 10.3 11 0.7 6.80% 20 9.62 11 9.62
330 TRA 61.7 53.7 57.7 58 0.3 0.52% 4,270 57.70 58 57.70
331 TRC 41.7 36.3 39 39 0 0% 5,530 39 39.30 38.50
332 TS4 4.8 4.2 4.5 4.4 -0.1 -2.90% 4,470 4.60 4.60 4.32
333 TSC 4.3 3.8 4.0 4.3 0.2 5.69% 4,303,370 20,000 42,100 4.04 4.32 4.04
334 TTB 15.3 13.3 14.3 13.3 -1 -6.99% 1,560 13.30 13.30 13.30
335 TTE 17 14.8 15.9 14.8 -1.1 -6.92% 10 14.80 14.80 14.80
336 TTF 3.0 2.6 2.8 2.8 0.0 0.36% 498,630 2.82 2.82 2.78
337 TV2 92.3 80.3 86.3 87.8 1.5 1.74% 7,740 86.50 87.80 86.50
338 TVB 14.6 12.7 13.6 13.7 0.1 0.74% 113,410 6,710 13.50 13.90 13.50
339 TVS 13.3 11.6 12.4 12.4 0 0% 13,100 11.90 12.40 11.90
340 TVT 23.4 20.4 21.9 21.7 -0.2 -0.69% 1,530 21.70 21.80 21.70
341 TYA 14.6 12.7 13.7 13.7 0.1 0.37% 4,990 13.55 13.70 13.55
342 UDC 5 4.4 4.7 4.6 -0.1 -1.71% 3,260 4.37 4.66 4.36
343 UIC 39.1 34.0 36.5 37.4 0.9 2.33% 2,130 1,500 37.20 37.40 36
344 VAF 9.6 8.4 9.0 9.0 0 0% 0 8.97 8.97 8.97
345 VCB 96.8 84.2 90.5 90.9 0.4 0.44% 375,320 45,000 36,260 54,120 90.50 91.40 90.20
346 VCF 194.7 169.3 182 183 1 0.55% 100 183 183 183
347 VCI 36.3 31.6 34.0 34 0.1 0.15% 130,030 35,300 39,320 33.90 34.90 33.90
348 VDP 34.3 29.9 32.1 34.3 2.2 6.70% 70 32.10 34.25 32.10
349 VDS 7.4 6.4 6.9 6.7 -0.2 -2.61% 20 7.30 7.30 6.72
350 VFG 44.9 39.1 42 42 0 0% 12,050 42 42 42
351 VGC 20.1 17.5 18.8 18.8 0 0% 81,200 20,000 2,130 18.70 18.75 18.55
352 VHC 84.4 73.4 78.9 78.8 -0.1 -0.13% 89,200 50,000 900 44,010 78.90 78.90 78.30
353 VHM 103.8 90.4 97.1 96.4 -0.7 -0.72% 1,480,640 259,700 23,650 98.30 99.30 96.20
354 VIC 127.3 110.7 119 119.3 0.3 0.25% 250,100 47,490 150,350 119 119.80 118.80
355 VID 4.2 3.6 3.9 4.1 0.2 6.19% 80 3.89 4.12 3.89
356 VIP 5.4 4.7 5.0 5.0 0 0% 30,710 50 5.05 5.05 4.95
357 VIS 28.9 25.2 27 26.5 -0.5 -1.85% 1,600 27 27 26.50
358 VJC 153.5 133.5 143.5 143.4 -0.1 -0.07% 419,880 4,220 113,940 143.50 143.80 143.10
359 VMD 25.8 22.5 24.1 22.5 -1.6 -6.64% 10 22.50 22.50 22.50
360 VND 15.1 13.2 14.1 14.1 0 0% 326,970 300 62,100 14.15 14.15 13.90
361 VNE 3.7 3.2 3.4 3.4 0 0% 139,120 3.49 3.49 3.40
362 VNG 23.2 20.2 21.7 21.4 -0.3 -1.39% 276,940 4,480 21.65 21.65 21.30
363 VNL 14.3 12.5 13.4 12.5 -0.9 -6.74% 10 12.45 12.45 12.45
364 VNM 134.2 116.8 125.5 125.9 0.4 0.32% 695,470 60,000 24,390 405,420 126 126.40 125.60
365 VNS 13.9 12.1 13 13 0 0% 29,230 3,590 29,230 13 13.10 13
366 VOS 1.9 1.6 1.7 1.8 0.0 0.57% 29,190 9,310 1.74 1.79 1.70
367 VPB 23 20 21.5 21 -0.5 -2.33% 2,274,640 740,000 21.30 21.50 21
368 VPD 18.0 15.7 16.8 17 0.2 1.19% 29,270 320 17 17 16.55
369 VPG 24.3 21.2 22.7 22.8 0.1 0.44% 139,590 22.60 22.80 22.60
370 VPH 4.8 4.1 4.4 4.4 -0.0 -0.23% 81,160 20,000 4.44 4.44 4.22
371 VPI 44.3 38.6 41.4 41.4 -0.1 -0.12% 484,340 107,000 41.40 41.60 41.10
372 VPK 2.2 1.9 2.1 2.1 0 0% 0 2.05 2.05 2.05
373 VPS 10.8 9.4 10.1 10.1 0 0% 1,430 10.10 10.10 10.10
374 VRC 19.2 16.7 18.0 17.8 -0.2 -0.84% 717,470 3,360 17.95 18 17.70
375 VRE 37.1 32.3 34.7 35 0.3 0.86% 6,503,100 250,000 2,407,950 48,820 34.90 35.15 34.75
376 VSC 27.3 23.8 25.5 25.5 0 0% 92,020 6,530 33,070 25.50 25.70 25.30
377 VSH 20.5 17.9 19.2 20.3 1.1 5.73% 600 19.50 20.30 19.50
378 VSI 25.7 22.4 24 24 0 0% 600 23.50 24 23.50
379 VTB 15.7 13.7 14.7 15.4 0.7 4.78% 230 210 15.40 15.40 14.55
380 VTO 8.1 7.1 7.6 7.6 -0.1 -0.66% 13,090 5,970 7.60 7.60 7.50
381 YBM 4.9 4.2 4.6 4.2 -0.3 -6.81% 105,030 4.55 4.55 4.24
382 YEG 53.7 46.7 50.2 50.2 0 0% 37,800 1,440 30,000 50.20 50.60 49.80


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