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 16.3 14.2 15.3 15.1 -0.2 -1.31% 2,655,020 600 48,590 15.30 15.35 15.05
2 AAM 12.4 10.8 11.6 12.2 0.6 5.17% 100 12.15 12.20 12.15
3 ABT 37.5 32.6 35 37.4 2.4 6.71% 530 37 37.45 37
4 ACC 19.8 17.3 18.5 18.5 0 0% 2,130 20 20 18.50 18.50 18.50
5 ACL 26.6 23.2 24.9 24.8 -0.1 -0.40% 9,240 500,000 24.95 24.95 24.30
6 ADS 11.2 9.7 10.5 10.6 0.1 0.96% 6,670 10.40 10.55 10.35
7 AGF 4.5 3.9 4.2 4.5 0.3 6.92% 22,220 4.48 4.48 4.47
8 AGM 10.8 9.4 10.1 9.8 -0.4 -3.47% 6,010 9.80 9.80 9.75
9 AGR 4.4 3.9 4.1 4.1 -0.1 -1.21% 119,230 600 4.13 4.13 4.08
10 AMD 1.9 1.7 1.8 1.7 -0.1 -3.95% 4,378,980 1.89 1.89 1.70
11 ANV 27.2 23.7 25.4 25.4 0 0% 293,090 5,000 2,470 25.50 25.55 25.35
12 APC 23.5 20.5 22 21.2 -0.8 -3.64% 6,060 50 22 22.30 21.20
13 APG 10.4 9.0 9.7 10 0.3 3.31% 820,950 11,230 9.70 10 9.60
14 ASM 6.7 5.9 6.3 6.2 -0.1 -1.91% 1,700,240 2,250 20,350 6.29 6.30 6.15
15 ASP 7.6 6.6 7.1 7.0 -0.1 -1.27% 28,100 6.93 7.05 6.93
16 AST 76.5 66.5 71.5 72.8 1.3 1.82% 43,730 1,040 470 71.50 73.40 71.50
17 ATG 1.1 1.0 1.1 1.1 0 0% 271,760 1.10 1.12 1.05
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% 3,070 6.99 6.99 6.80
20 BCG 10 8.7 9.4 9.1 -0.2 -2.57% 1,531,300 4,250,420 16,020 8,030 9.55 9.59 9.11
21 BFC 15.5 13.5 14.5 14.8 0.3 2.08% 17,210 33,720 14.40 14.80 14.40
22 BHN 83.9 73.1 78.5 78.5 0 0% 2,730 78.50 78.50 78.50
23 BIC 27.8 24.2 26 26 0 0% 17,000 200 24.85 26 24.70
24 BID 45.5 39.6 42.5 42 -0.5 -1.18% 627,650 232,710 35,740 42.65 42.70 42
25 BMC 15.6 13.6 14.6 14.6 0 0% 5,240 5,290 1,030 14.20 14.65 14.20
26 BMI 27.7 24.1 25.9 25.7 -0.2 -0.77% 43,110 7,620 26 26 25.70
27 BMP 55.2 48 51.6 52.8 1.2 2.33% 68,070 27,000 490 51.60 52.80 51.60
28 BRC 11.0 9.5 10.3 10.3 0 0% 0 10.25 10.25 10.25
29 BSI 7.6 6.6 7.1 7.1 0.0 0.14% 11,680 7.09 7.15 7.09
30 BTP 13.3 11.6 12.4 12.4 0 0% 500 12.40 12.40 12.40
31 BTT 40.4 35.2 37.8 40 2.2 5.82% 100 60 40 40 40
32 BVH 77.5 67.5 73.5 73.2 -0.3 -0.41% 118,990 18,110 14,630 73 73.90 72.70
33 BWE 26.2 22.8 24.5 24.4 -0.2 -0.61% 31,600 11,570 131,200 24.70 24.80 24.35
34 C32 22.3 19.4 22 20.6 -1.4 -6.36% 9,330 21.30 21.30 20.60
35 C47 12.2 10.7 11.4 11.7 0.3 2.19% 15,130 11.70 11.70 11.40
36 CAV 58.3 50.7 54.5 54 -0.5 -0.92% 1,310 500 53.50 54 53
37 CCI 13.9 12.1 13 13 0 0% 510 13 13 13
38 CCL 6.8 5.9 6.4 6.2 -0.1 -2.20% 290,930 820 2,060 6.31 6.35 5.99
39 CDC 17.1 14.9 16 16 0 0% 0 16 16 16
40 CEE 16.1 14.0 15 15 0 0% 5,010 14.10 15 14.10
41 CHP 21.8 19 20.4 20.3 -0.2 -0.74% 2,900 20.25 20.25 20.25
42 CIG 2.2 1.9 2.0 2.2 0.1 6.86% 23,330 2.18 2.18 2.18
43 CII 25.6 22.3 23.9 23.7 -0.2 -0.84% 135,500 63,300 164,870 23.60 23.90 23.60
44 CLC 35.3 30.7 33 33.9 0.9 2.58% 10 10 33.85 33.85 33.85
45 CLG 5.5 4.8 5.1 5.5 0.4 6.81% 635,130 5.49 5.49 4.79
46 CLL 30.4 26.5 28.4 28.4 0 0% 0 28.40 28.40 28.40
47 CLW 21.6 18.8 20.2 20.1 -0.1 -0.50% 2,500 20.10 20.10 20.10
48 CMG 41.7 36.3 39 38.9 -0.2 -0.38% 22,220 10,580 810 39 39 38
49 CMV 11.5 10 10.8 10.8 0 0% 0 10.75 10.75 10.75
50 CMX 17.8 15.5 16.7 16.3 -0.4 -2.10% 10,900 16.90 16.90 16.15
51 CNG 24.6 21.4 23 23 0 0% 5,150 3,100 23.10 23.10 23
52 COM 63.5 55.3 59.4 59.4 0 0% 0 59.40 59.40 59.40
53 CRC 14.4 12.6 13.5 13.4 -0.1 -0.74% 59,280 13.50 13.60 13.30
54 CRE 26.3 22.9 24.6 24.6 0.1 0.20% 163,470 24.60 24.70 24.50
55 CSM 15.6 13.6 14.6 14.5 -0.2 -1.03% 29,710 14.45 14.60 14.45
56 CSV 22.7 19.8 21.3 21.2 -0.1 -0.24% 16,810 19,000 21.30 21.35 21.15
57 CTD 73.8 64.2 69 68.9 -0.1 -0.14% 65,480 2,730 24,100 69 69 68.10
58 CTF 23.6 20.6 22.1 22 -0.1 -0.23% 145,820 1,550 22.90 23 22
59 CTG 23.1 20.1 21.6 21.7 0.1 0.46% 2,515,020 5,160 160 21.60 21.90 21.50
60 CTI 26.2 22.8 24.5 24 -0.5 -2.04% 294,050 180,000 55,980 24.30 24.30 23.60
61 CTS 8.4 7.3 7.8 7.8 -0.0 -0.38% 24,440 7.78 7.79 7.70
62 CVT 23.9 20.8 22.3 22.1 -0.2 -0.90% 202,970 19,000 22.40 22.50 22.10
63 D2D 90.9 79.1 85 86.5 1.5 1.76% 87,510 3,230 4,370 85 87 84.60
64 DAG 7.2 6.3 6.7 6.7 0 0% 110,640 6.73 6.76 6.71
65 DAH 10.4 9.0 9.7 9.7 0 0% 214,650 700 9.79 9.79 9.60
66 DAT 17.9 15.6 16.8 16.8 0 0% 0 16.75 16.75 16.75
67 DBC 26.2 22.8 24.5 24.5 0 0% 112,960 24.70 24.70 24.45
68 DBD 65 56.6 60.8 64 3.2 5.26% 581,860 61.10 64.50 61.10
69 DCL 19.3 16.8 18 17.7 -0.3 -1.67% 11,230 17.70 18 17.70
70 DCM 7.5 6.5 7.0 7.0 0 0% 74,430 3,000 7.07 7.07 7.03
71 DGW 27.8 24.2 26.0 25.9 -0.1 -0.19% 335,170 6,850 26 26.10 25.85
72 DHA 32.5 28.3 30.4 30 -0.4 -1.32% 6,320 150 30 30 29.50
73 DHC 41.2 35.9 38.5 38.8 0.3 0.78% 80,600 180,000 28,080 30,010 38.15 39.20 38.15
74 DHG 103.5 90.1 96.8 96 -0.8 -0.83% 7,900 13,170 1,400 96.80 96.80 95.50
75 DHM 3.7 3.3 3.5 3.6 0.1 2.86% 3,040 3.70 3.70 3.60
76 DIC 2.0 1.7 1.9 2.0 0.1 6.49% 714,130 1.97 1.97 1.92
77 DIG 14.4 12.6 13.5 13.8 0.3 2.22% 961,380 414,575 13.50 13.90 13.50
78 DLG 1.8 1.5 1.6 1.6 -0.1 -4.27% 4,952,190 167,650 77,970 1.65 1.66 1.57
79 DMC 73.5 63.9 68.7 68.1 -0.6 -0.87% 11,330 10,550 10,870 68.10 68.10 68.10
80 DPG 52.4 45.6 49 49.2 0.2 0.41% 143,690 3,610 910 49 49.40 48.60
81 DPM 15 13.1 14.1 14 -0.1 -0.36% 310,270 9,510 6,910 14.15 14.15 13.95
82 DPR 41.7 36.3 39 38.5 -0.5 -1.28% 13,740 38,620 300 39 39 38.50
83 DQC 18.1 15.8 16.9 16.9 -0.1 -0.30% 3,210 4,090 16.85 16.90 16.85
84 DRC 24.2 21.1 22.6 22.6 0 0% 148,410 20 12,080 22.65 22.70 22.30
85 DRH 4.9 4.2 4.5 4.8 0.2 4.85% 649,180 40,170 4.58 4.85 4.55
86 DRL 55.9 48.7 52.3 54.5 2.2 4.21% 50 54.50 54.50 54.50
87 DSN 63.6 55.4 59.5 59.5 0 0% 1,620 130 59.40 59.60 59.40
88 DTA 6.3 5.5 5.9 5.9 0.0 0.17% 10,030 5.98 6 5.90
89 DTL 29.7 25.9 27.8 29.5 1.7 6.13% 10 29.45 29.45 29.45
90 DTT 13.9 12.1 13 13 0 0% 0 13 13 13
91 DVP 40.7 35.4 38.1 38.1 0.1 0.13% 12,740 38.15 38.15 37.30
92 DXG 16.7 14.6 15.7 15.7 0.1 0.32% 797,030 727,810 409,630 15.70 15.90 15.60
93 DXV 3.4 3.0 3.2 3.4 0.2 6.88% 20 3.42 3.42 3.42
94 E1VFVN30 16.5 14.4 15.5 15.4 -0.0 -0.13% 337,910 642,010 1,363,930 15.42 15.48 15.38
95 EIB 20.1 17.5 18.8 18.9 0.1 0.53% 312,720 30 34,570 18.60 18.85 18.55
96 ELC 6.2 5.4 5.8 5.8 0 0% 5,100 5.80 5.80 5.60
97 EMC 11.6 10.1 10.8 10.8 0 0% 0 0 0 0
98 EVE 12.2 10.7 11.4 11.3 -0.1 -0.88% 27,160 11.20 11.50 11.20
99 EVG 3.0 2.7 2.8 2.8 -0.0 -1.06% 338,630 2.84 2.84 2.75
100 FCM 7.1 6.2 6.6 6.7 0.0 0.15% 4,360 2,130 6.63 6.65 6.63
101 FCN 12.2 10.7 11.4 11.1 -0.3 -2.63% 294,850 1,000 11.40 11.45 11
102 FDC 14.4 12.6 13.5 14.2 0.7 5.19% 10 14.20 14.20 14.20
103 FIR 46 40 43 43.9 0.9 2.09% 64,960 43.40 44 43.35
104 FIT 4.6 4.0 4.3 4.2 -0.2 -3.94% 317,640 1,400 4.32 4.40 4.15
105 FLC 4.8 4.2 4.5 4.2 -0.3 -6.94% 18,595,440 35,000 16,750 239,330 4.50 4.50 4.16
106 FMC 29.1 25.3 27.2 27.3 0.1 0.18% 6,750 7,510 10 27.20 27.25 27.05
107 FPT 62.3 54.3 58.3 58.6 0.3 0.51% 2,568,040 250,000 250,000 58.30 58.80 57.70
108 FRT 41.7 36.3 39 37 -2 -5.13% 73,100 23,890 27,010 39 39 37
109 FTM 3.3 2.9 3.1 3 -0.1 -4.15% 281,310 2,000 3.10 3.19 3
110 FTS 12.1 10.6 11.3 11.3 0 0% 11,340 11.30 11.40 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% 100 8.50 8.50 8.50
114 FUESSV50 14.4 12.5 13.5 13.4 -0.0 -0.22% 80,270 10,000 190 13.43 13.46 13.43
115 GAB 10.8 9.4 10.1 10.1 0 0% 71,700 10 10.10 9.88
116 GAS 113.9 99.1 106.5 108 1.5 1.41% 568,170 11,100 7,980 106.50 108.50 106
117 GDT 35.6 31 33.3 33.5 0.2 0.45% 26,460 33 33.60 33
118 GEG 29.5 25.7 27.6 28.3 0.7 2.36% 725,070 67,050 27.60 28.40 27.50
119 GEX 22.2 19.3 20.8 20.7 -0.1 -0.24% 140,540 3,500,000 85,350 20.75 20.75 20.60
120 GIL 21.6 18.8 20.2 19.9 -0.3 -1.49% 12,760 20.15 20.15 19.80
121 GMC 22 19.2 20.6 21.4 0.8 3.88% 7,230 11,890 510 21.35 21.40 20.75
122 GMD 26.7 23.3 25.0 25 0.1 0.20% 257,460 25 25.25 24.90
123 GSP 15.4 13.4 14.4 14.6 0.2 1.39% 910 200 14.55 14.60 14.55
124 GTA 14.3 12.5 13.4 13 -0.4 -2.62% 500 12.95 13 12.95
125 GTN 22.4 19.5 21.0 20.7 -0.3 -1.19% 415,310 13,060 4,950 20.90 21 20.70
126 HAG 4.4 3.8 4.1 4.0 -0.1 -1.72% 1,492,730 4.10 4.12 4.01
127 HAH 13.6 11.9 12.8 12.7 -0.1 -0.78% 28,960 3,000 12.75 12.75 12.65
128 HAI 2.5 2.2 2.3 2.2 -0.2 -6.93% 15,701,750 30,000 20,000 2.47 2.47 2.15
129 HAP 3.6 3.2 3.4 3.4 -0.1 -1.47% 52,010 20,000 3.34 3.40 3.34
130 HAR 4.3 3.8 4.0 3.9 -0.1 -3.47% 231,170 3.85 4.03 3.85
131 HAS 7.9 6.8 7.4 7.4 0 0% 1,300 7.34 7.35 7.34
132 HAX 19 16.6 17.8 17.6 -0.2 -1.12% 137,330 17.90 17.90 17.35
133 HBC 12.7 11.1 11.9 11.8 -0.1 -0.42% 1,529,380 700 7,560 11.75 11.90 11.70
134 HCD 4.4 3.8 4.1 4.2 0.1 2.19% 905,310 1,700 4.27 4.30 3.83
135 HCM 27.1 23.6 25.4 25 -0.4 -1.38% 846,120 260,250 68,760 25.15 25.40 25
136 HDB 31 27 29 28.4 -0.7 -2.24% 2,507,740 110,000 136,280 269,370 29 29.05 28.35
137 HDC 25 21.8 23.4 23.6 0.2 0.85% 497,000 11,160 23.40 23.90 23.30
138 HDG 37.3 32.5 34.9 35.0 0.1 0.29% 226,860 34.85 35 34.60
139 HHS 3.2 2.8 3.0 3.0 0.0 0.66% 201,510 20,000 3,000 3.02 3.05 3.02
140 HID 2.5 2.2 2.3 2.4 0.0 1.72% 39,390 2.38 2.40 2.32
141 HII 11.6 10.1 10.9 10.6 -0.3 -2.30% 196,230 11,570 10.85 10.90 10.60
142 HMC 12.8 11.2 12 11.7 -0.3 -2.50% 10 2,700 11.70 11.70 11.70
143 HNG 15.9 13.9 14.9 14.9 -0.1 -0.34% 126,510 14.70 14.85 14.70
144 HOT 54.4 47.4 50.9 50.9 0 0% 0 0 0 0
145 HPG 24.2 21.1 22.7 22.7 0 0% 3,431,350 832,630 422,200 114,290 22.65 22.80 22.55
146 HPX 29.4 25.6 27.5 26.8 -0.7 -2.55% 309,890 26 27.40 26
147 HQC 1.1 1 1.1 1.1 -0.0 -1.87% 2,417,570 2,960 1.07 1.08 1.05
148 HRC 46.7 40.6 43.7 43.7 0 0% 0 43.65 43.65 43.65
149 HSG 8.4 7.3 7.8 7.8 -0.1 -1.15% 3,920,780 293,020 41,170 7.82 7.93 7.70
150 HSL 8.2 7.1 7.7 7.7 0 0% 62,810 7.65 7.65 7.57
151 HT1 16.1 14.0 15 15.0 -0.1 -0.33% 152,780 2,100 15 15.20 14.95
152 HTI 12.3 10.7 11.5 11.5 0 0% 470 11.50 11.50 11.50
153 HTL 20.5 17.9 19.2 20 0.8 4.17% 130 20 20 20
154 HTN 18.7 16.3 17.5 17.4 -0.1 -0.29% 46,290 16,100 17.45 17.50 17.40
155 HTT 1.4 1.2 1.3 1.2 -0.1 -6.98% 56,100 1.29 1.29 1.20
156 HTV 14.7 12.8 13.7 13.7 0 0% 300 100 13.70 13.70 13.70
157 HU1 7.0 6.1 6.5 6.5 0 0% 0 6.50 6.50 6.50
158 HU3 8.4 7.3 7.9 7.7 -0.2 -2.41% 1,670 800 7.70 7.70 7.62
159 HUB 21.8 19.0 20.4 20 -0.4 -1.72% 100 20 20 20
160 HVG 7.7 6.7 7.2 6.7 -0.5 -6.92% 1,886,870 700,000 6.90 7.23 6.73
161 HVH 19.5 17 18.3 18.2 -0.1 -0.27% 175,430 18.25 18.25 18.10
162 HVN 38.1 33.2 35.6 35.2 -0.4 -1.12% 487,800 38,130 100,000 35.90 35.90 35.10
163 HVX 3.2 2.8 3 3 0 0% 0 3 3 3
164 IBC 22.7 19.8 21.2 21.2 0 0% 122,730 32,000 21.20 21.25 21.15
165 IDI 5.7 5.0 5.3 5.3 -0.1 -1.12% 331,810 2,030 5.34 5.35 5.26
166 IJC 16.7 14.6 15.6 16.2 0.6 3.53% 1,159,660 13,360 4,000 15.55 16.25 15.50
167 ILB 18.4 16 17.2 17.2 0 0% 8,330 16.50 17.20 16.50
168 IMP 52.7 45.9 49.3 49.5 0.2 0.41% 20,180 49.95 51.80 49.40
169 ITA 3.4 2.9 3.1 3.1 -0.0 -0.96% 1,951,270 2,000 3.12 3.16 3.11
170 ITC 17.3 15.1 16.2 16.6 0.4 2.47% 26,500 16.50 16.60 16.20
171 ITD 11.1 9.7 11.6 10.4 -1.2 -10.34% 24,520 10.50 10.50 10.05
172 JVC 4.4 3.8 4.1 4 -0.1 -2.20% 143,770 4.06 4.06 3.95
173 KBC 15.9 13.9 14.9 14.9 0 0% 844,970 64,360 15 15 14.85
174 KDC 22.5 19.6 21 20.9 -0.1 -0.48% 36,920 2,770 21.25 21.25 20.90
175 KDH 28 24.4 26.2 26.2 0 0% 118,540 30,300 4,050 26.50 26.50 26.15
176 KHP 10.1 8.8 9.5 9.5 0.0 0.32% 7,270 250 9.46 9.89 9.46
177 KMR 2.8 2.5 2.7 2.7 0.0 1.50% 16,130 2.66 2.70 2.64
178 KOS 29.4 25.6 27.5 27.6 0.1 0.36% 85,850 27.50 28.10 27.20
179 KPF 26.6 23.2 24.9 24.9 0 0% 530 25 25 24.90
180 KSB 18.2 15.9 17 17.1 0.1 0.59% 366,120 4,410 17,300 16.85 17.15 16.60
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 8.4 -0.6 -6.56% 10 8.41 8.41 8.41
183 LBM 32.6 28.4 30.5 29.9 -0.6 -1.97% 20 10 29.50 29.90 29.50
184 LCG 9.1 7.9 8.5 8.4 -0.2 -1.76% 644,050 305,000 8.53 8.53 8.35
185 LCM 0 0 0.7 0.6 -0.0 -4.48% 5,570 0.66 0.68 0.63
186 LDG 10.8 9.4 10.1 10.1 0 0% 1,619,580 10.10 10.20 9.99
187 LEC 17.3 15.1 16.2 16.3 0.1 0.62% 540 16.20 16.30 16.20
188 LGC 40.8 35.5 38.1 38.1 0 0% 0 38.10 38.10 38.10
189 LGL 9.8 8.5 9.2 9.1 -0.0 -0.22% 22,480 203,000 9 9.25 8.99
190 LHG 17.4 15.2 16.3 16.4 0.2 0.92% 108,720 3,040 500 16.20 16.50 16.15
191 LIX 44.9 39.1 42 42 0 0% 7,630 620 7,480 41.30 42 41.30
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 12.7 0 0% 43,540 125,500 12.70 12.70 11.85
194 LSS 4.7 4.1 4.4 4.5 0.1 2.73% 3,020 4.50 4.52 4.41
195 MBB 24.6 21.4 23.0 22.8 -0.2 -0.87% 5,963,420 500 22.95 22.95 22.70
196 MCG 2.7 2.3 2.5 2.3 -0.2 -6.77% 176,740 2.34 2.50 2.34
197 MCP 16.5 14.4 15.5 15.1 -0.4 -2.27% 30 14.65 16.45 14.65
198 MDG 13.3 11.6 12.4 12.4 0 0% 0 12.40 12.40 12.40
199 MHC 3.7 3.3 3.5 3.7 0.2 5.44% 2,010 190,000 3.45 3.68 3.41
200 MSH 60.6 52.8 56.7 55 -1.7 -3% 65,050 6,230 22,000 57.30 57.30 54
201 MSN 80.4 70 75.2 74.5 -0.7 -0.93% 275,160 34,610 116,550 75.20 75.20 74.50
202 MWG 124.9 108.7 116.8 118.5 1.7 1.46% 477,380 117 118.50 116.80
203 NAF 23.3 20.3 21.8 21.8 0 0% 15,050 21.80 21.80 21.45
204 NAV 10 8.7 9.4 9.4 0 0% 0 9.35 9.35 9.35
205 NBB 22.9 20.0 21.4 21 -0.4 -1.87% 1,420 520,000 21.20 21.20 21
206 NCT 77 67 72 71.8 -0.2 -0.28% 5,880 600 72 72.10 71.80
207 NKG 6.7 5.9 6.3 6.2 -0.1 -1.11% 456,080 2,200 6.16 6.35 6.15
208 NLG 30.1 26.2 28.2 28.3 0.2 0.53% 253,850 28.15 28.30 28
209 NNC 52.4 45.6 49 48.9 -0.1 -0.20% 13,440 5,610 4,150 49 49 46.75
210 NSC 86.6 75.4 81 85 4 4.94% 4,620 1,130 83.50 85 81
211 NT2 25.0 21.8 23.4 23.3 -0.1 -0.43% 112,370 33,000 44,310 23.40 23.40 23.25
212 NTL 24.3 21.2 22.7 22.6 -0.1 -0.44% 50,190 1,270 22.60 22.80 22.60
213 NVL 62.5 54.5 58.5 58.5 0 0% 286,990 770,000 4,450 450 58.70 59 58.10
214 NVT 8.6 7.5 8.1 8.4 0.3 4.09% 4,570 8.10 8.63 8.10
215 OGC 4.1 3.6 3.9 3.9 0.1 1.81% 464,260 1,760 3.86 4 3.86
216 OPC 49.8 43.3 46.5 46.9 0.4 0.86% 10 46.90 46.90 46.90
217 PAC 28.4 24.7 26.5 26.1 -0.5 -1.70% 14,320 26.50 26.70 26
218 PAN 31.0 27.0 29.0 28.9 -0.1 -0.17% 7,350 28.95 28.95 28.55
219 PC1 21.4 18.6 20 20 0 0% 269,080 29,780 2,950 20 20.30 19.90
220 PDN 69.7 60.7 65.2 65.2 0 0% 530 500 65.20 65.20 65.20
221 PDR 28 24.4 26.2 26.2 0 0% 833,500 3,170 26.20 26.20 26.05
222 PET 8.3 7.3 7.8 7.8 -0.1 -0.64% 14,930 7.80 7.80 7.75
223 PGC 14.8 12.9 13.8 13.8 -0.1 -0.36% 13,510 200 5,010 13.80 13.80 13.70
224 PGD 40.1 34.9 37.5 37.9 0.4 1.07% 5,230 39.95 39.95 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 11.9 -0.1 -0.42% 151,630 11.90 12 11.80
227 PHR 59.1 51.5 55.3 56.4 1.1 1.99% 336,900 3,480 56,600 55.30 56.40 55.30
228 PIT 4.1 3.6 3.9 3.7 -0.2 -3.90% 4,440 4.05 4.11 3.70
229 PJT 11.8 10.3 11 11.1 0.1 0.91% 1,020 10 10.30 11.10 10.30
230 PLP 10.6 9.3 10.0 10.1 0.2 1.51% 10 995,000 10.10 10.10 10.10
231 PLX 64.3 55.9 60.1 59.9 -0.2 -0.33% 253,570 17,260 5,000 60.10 60.20 59.90
232 PME 58.8 51.2 55 54.9 -0.1 -0.18% 1,120 54 54.90 54
233 PMG 20.3 17.7 19 18.9 -0.1 -0.53% 2,030 460 19 19 18.90
234 PNC 13.2 11.5 12.3 12 -0.3 -2.44% 1,500 12 12 12
235 PNJ 90.9 79.1 85 85.3 0.3 0.35% 406,810 84.80 85.70 84.80
236 POM 6.4 5.5 6.0 6.0 0 0% 560 90 6 6 5.95
237 POW 14.3 12.5 13.4 13.5 0.1 0.37% 1,774,620 87,370 1,071,490 13.45 13.50 13.35
238 PPC 28.0 24.4 26.2 26.3 0.1 0.38% 148,160 59,900 2,000 26.20 26.35 26.15
239 PTB 77.6 67.6 72.6 72.8 0.2 0.28% 10,320 1,270 2,060 73.20 73.20 72.50
240 PTC 6.1 5.3 5.7 6.1 0.4 6.69% 1,560 6.05 6.07 6.05
241 PTL 5.0 4.3 4.6 4.6 0 0% 9,220 4.41 4.63 4.41
242 PVD 17.4 15.2 16.3 16.4 0.1 0.61% 1,051,900 2,640 16.35 16.55 16.30
243 PVT 18.5 16.1 17.3 17.7 0.4 2.32% 870,680 500,000 408,460 8,790 17.25 17.80 17.15
244 PXI 2.3 2 2.2 2 -0.2 -6.98% 3,500 2 2 2
245 PXS 6.6 5.8 6.2 6.1 -0.1 -1.45% 286,020 10,000 5.90 6.20 5.90
246 PXT 1.2 1.1 1.2 1.2 0.1 6.09% 13,590 1.18 1.23 1.17
247 QBS 3.1 2.7 2.9 3.0 0.2 5.56% 135,470 2.91 3.04 2.88
248 QCG 4.8 4.2 4.5 4.5 -0.0 -0.45% 33,050 4.52 4.52 4.46
249 RAL 78 67.8 72.9 73 0.1 0.14% 1,320 73 73 72.90
250 RDP 8.5 7.4 8.0 8.0 0.0 0.38% 50 7.40 7.98 7.40
251 REE 39.4 34.3 36.9 37.1 0.3 0.68% 655,210 200 36.85 37.20 36.85
252 RIC 6.4 5.5 6.0 6.0 0 0% 0 5.95 5.95 5.95
253 ROS 26.8 23.3 25 24.9 -0.1 -0.40% 26,666,540 123,400 1,131,950 25 25 24.45
254 S4A 30.0 26.1 28 28 0 0% 300 28 28 28
255 SAB 269.6 234.4 252 252 0 0% 36,340 5,314,200 15,050 31,320 252 254 234.40
256 SAM 8.5 7.4 8.0 8 0.0 0.13% 35,040 9,720 7.98 8 7.98
257 SAV 10.0 8.7 9.3 9.3 0 0% 3,050 9.30 9.31 9.30
258 SBA 16.0 14.0 15.0 14.8 -0.2 -1% 23,280 14.85 14.85 14.80
259 SBT 20.1 17.5 18.8 18.8 0 0% 1,144,580 3,304,220 3,410 52,890 18.80 18.85 18.60
260 SBV 7.2 6.2 6.7 7 0.3 4.48% 1,440 1,390 6.95 7 6.26
261 SC5 24.4 21.3 22.9 21.8 -1.1 -4.81% 20 24.40 24.40 21.75
262 SCD 27.0 23.5 25.2 25.2 0 0% 12,120 11,000 25.20 25.90 25.20
263 SCR 6.3 5.5 5.9 5.5 -0.4 -6.78% 3,837,060 5.93 5.93 5.50
264 SCS 159.4 138.6 149 149.9 0.9 0.60% 6,490 300 5,070 149 150 144
265 SFC 29.4 25.6 27.5 27.9 0.4 1.45% 9,080 28.20 28.20 27.90
266 SFG 7.2 6.3 6.8 6.7 -0.0 -0.59% 16,150 6.75 6.75 6.71
267 SFI 25.1 21.9 23.5 23.8 0.3 1.28% 300 300 23.80 23.80 23.80
268 SGN 91.2 79.4 85.3 85.3 0 0% 600 200 85.30 85.30 85.30
269 SGR 18.2 15.9 17 16.2 -0.9 -5% 560 16.10 16.15 16.10
270 SGT 5.5 4.8 5.2 5 -0.2 -3.29% 6,440 110 5.20 5.20 4.92
271 SHA 5.0 4.3 4.6 4.6 -0.0 -0.65% 1,300 30 4.61 4.61 4.51
272 SHI 9.7 8.4 9.1 8.7 -0.4 -3.87% 559,610 9.10 9.10 8.70
273 SHP 23.5 20.5 22 22 0 0% 31,930 22 22 22
274 SII 18.5 16.1 17.3 17.3 0 0% 0 17.30 17.30 17.30
275 SJD 22.6 19.7 21.1 21.2 0.1 0.47% 97,350 6,300 300 21.20 21.40 20.80
276 SJF 2.4 2.1 2.2 2.4 0.2 6.82% 913,460 2.21 2.35 2.18
277 SJS 17 14.8 15.9 16 0.1 0.63% 74,380 7,600 16.15 16.15 15.70
278 SKG 12.0 10.5 11.2 11.1 -0.2 -1.34% 33,000 11.05 11.20 11
279 SMA 12.8 11.2 12 12 0 0% 0 12 12 12
280 SMB 44.4 38.6 41.5 41.5 0 0% 23,370 3,350 41.60 41.70 41.50
281 SMC 11.7 10.2 11.0 10.9 -0.1 -0.46% 30 10.90 10.90 10.90
282 SPM 12.8 11.2 12 12.4 0.4 3.33% 20 12 12.40 12
283 SRC 20.8 18.1 19.4 18.6 -0.8 -4.12% 18,480 19.05 19.30 18.60
284 SRF 15.1 13.2 14.1 14.6 0.5 3.19% 3,770 14.70 14.70 14.10
285 SSC 67.1 58.5 62.8 62.7 -0.1 -0.16% 10 10 62.70 62.70 62.70
286 SSI 23.0 20.0 21.5 21.1 -0.4 -1.63% 1,624,740 20,780 231,280 21.40 21.45 21.10
287 ST8 20.3 17.7 19 19.5 0.5 2.37% 10 19.45 19.45 19.45
288 STB 11.4 10.0 10.7 10.7 0 0% 1,610,810 190,000 60,420 29,440 10.80 10.80 10.65
289 STG 14.7 12.8 13.7 13.7 0 0% 10,560 12.80 13.70 12.80
290 STK 19.6 17.1 18.4 18.4 0 0% 16,010 11,450 18.35 18.35 18
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% 15,540 67 70 65.20
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 17.1 -0.3 -1.45% 102,430 17.10 17.30 17.05
295 SZL 49.4 43 46.2 46.2 0 0% 32,640 1,210 590 46.75 46.75 46
296 TAC 25.1 21.9 23.5 23.9 0.4 1.70% 110 23.20 23.90 23.20
297 TBC 25.8 22.5 24.1 24.5 0.4 1.66% 2,160 24.50 24.50 24.50
298 TCB 26.4 23 24.7 24.9 0.2 0.81% 1,355,990 164,000 24.70 24.95 24.40
299 TCD 11.3 9.9 10.6 10.6 0 0% 60 200,000 10.60 10.60 10.60
300 TCH 27.4 23.9 25.6 26.2 0.6 2.15% 1,123,180 43,600 12,800 25.65 26.25 25.65
301 TCL 29.6 25.8 27.7 28 0.3 1.08% 1,050 10 28 28.15 28
302 TCM 22.9 20.0 21.4 20.5 -0.9 -4.21% 771,030 40 21.40 21.45 20.30
303 TCO 12.6 11 11.8 12.6 0.8 6.36% 220 11 12.55 11
304 TCR 2.0 1.8 1.9 1.8 -0.1 -3.68% 10 1.83 1.83 1.83
305 TCT 47.9 41.7 44.8 44 -0.8 -1.79% 2,700 44 44 44
306 TDC 9.3 8.1 8.7 8.6 -0.1 -1.15% 42,520 20,000 2,000 8.60 8.80 8.60
307 TDG 2.1 1.8 2.0 1.9 -0.1 -2.55% 433,260 2.05 2.05 1.91
308 TDH 10.5 9.2 9.8 9.8 0.0 0.10% 177,250 10 9.82 9.90 9.81
309 TDM 28.4 24.7 26.5 26.5 0 0% 12,230 26.50 26.80 26.40
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 5.8 -0.1 -1.02% 420 5.80 5.80 5.80
312 TGG 2.0 1.7 1.8 1.8 -0.0 -2.17% 394,950 1.81 1.84 1.79
313 THG 46.3 40.3 43.3 43.4 0.1 0.23% 1,000 43.40 43.40 43.05
314 THI 28.5 24.8 28.1 28 -0.1 -0.36% 280 27.95 28 25.15
315 TIP 24.4 21.3 22.9 22.5 -0.4 -1.53% 11,220 23 23.40 22.50
316 TIX 35.1 30.6 32.8 32.8 0 0% 0 32.80 32.80 32.80
317 TLD 4.8 4.2 4.5 4.5 0 0% 83,970 4.46 4.52 4.40
318 TLG 45.3 39.4 42.3 42.9 0.6 1.30% 4,710 230 600 42.95 42.95 41
319 TLH 4.2 3.7 3.9 4.1 0.1 3.05% 137,230 3.93 4.07 3.90
320 TMP 38.5 33.5 36 36 0 0% 800 220 36 36 36
321 TMS 29.5 25.7 27.6 27.6 0 0% 7,760 3,190 1,480 27.95 28.20 27.60
322 TMT 5.5 4.8 5.2 5.5 0.3 6.19% 120 5.30 5.49 5.30
323 TN1 67.4 58.6 63 63 0 0% 0 63 63 63
324 TNA 20.9 18.2 19.5 19.3 -0.2 -1.03% 374,190 30,000 4,840 11,320 19.30 19.50 19.10
325 TNC 16.1 14.0 15 15 0 0% 0 15 15 15
326 TNI 10.8 9.4 10.1 10.1 0.1 0.50% 419,430 2,042,410 10.05 10.10 9.99
327 TNT 2.2 1.9 2.1 1.9 -0.1 -6.83% 344,920 10,000 1.91 1.99 1.91
328 TPB 24 20.9 22.5 22.3 -0.2 -0.89% 326,040 22.45 22.45 22.20
329 TPC 11.8 10.3 11 11.8 0.8 6.82% 10 11.75 11.75 11.75
330 TRA 62 54 58 58 0 0% 3,970 500 58 58.10 58
331 TRC 41.7 36.3 39 39 0 0% 16,510 4,000 38.95 39 38.10
332 TS4 4.7 4.1 4.4 4.5 0.1 2.30% 20 4.47 4.47 4.45
333 TSC 4.6 4.0 4.3 4.0 -0.3 -6.79% 2,643,260 4.15 4.27 3.98
334 TTB 14.2 12.4 13.3 12.4 -0.9 -6.77% 70 12.40 12.40 12.40
335 TTE 15.8 13.8 14.8 13.8 -1 -6.76% 10 13.80 13.80 13.80
336 TTF 3 2.6 2.8 2.8 -0.0 -0.71% 362,890 2.81 2.83 2.78
337 TV2 93.9 81.7 87.8 89 1.2 1.37% 29,600 87.80 89.50 87.80
338 TVB 14.7 12.8 13.7 13.8 0.1 0.73% 79,860 430 13.80 13.90 13.60
339 TVS 13.3 11.6 12.4 12.3 -0.1 -0.81% 1,770 11.95 12.30 11.95
340 TVT 23.2 20.2 21.7 22.0 0.3 1.15% 1,580 21.95 21.95 21.95
341 TYA 14.7 12.8 13.7 13.8 0.1 0.73% 15,910 13.65 13.85 13.55
342 UDC 4.9 4.3 4.6 4.7 0.1 1.09% 10,030 4.50 4.65 4.50
343 UIC 40.0 34.8 37.4 37.2 -0.2 -0.40% 1,080 80 37.35 39.40 36
344 VAF 9.6 8.4 9.0 9.0 0 0% 0 8.97 8.97 8.97
345 VCB 97.2 84.6 90.9 89.7 -1.2 -1.32% 565,270 30,000 32,570 164,060 90 91 89.40
346 VCF 195.8 170.2 183 185 2 1.09% 30 20 186 186 185
347 VCI 36.4 31.7 34 33.6 -0.5 -1.32% 124,190 106,200 15,000 34 34 33.45
348 VDP 36.6 31.9 34.3 32.2 -2.1 -5.99% 30 34.25 34.25 32.20
349 VDS 7.2 6.3 6.7 7.1 0.4 5.65% 1,100 10 7.12 7.12 6.72
350 VFG 44.9 39.1 42 40 -2 -4.76% 10 40 40 40
351 VGC 20.1 17.5 18.8 18.7 -0.1 -0.27% 144,600 110 52,140 18.55 18.75 18.55
352 VHC 84.3 73.3 78.8 78.6 -0.2 -0.25% 53,020 6,740 17,990 78.40 78.80 77.60
353 VHM 103.1 89.7 96.4 96.3 -0.1 -0.10% 1,018,490 100,000 200,400 177,920 97.20 97.40 96.20
354 VIC 127.6 111 119.3 119.6 0.3 0.25% 238,410 20,000 27,740 157,170 119.20 120.80 118.80
355 VID 4.4 3.8 4.1 4.1 0 0% 1,190 4.12 4.12 3.85
356 VIP 5.4 4.7 5.0 5.0 0 0% 10,720 5 5.04 5
357 VIS 28.4 24.7 26.5 26.5 0 0% 300 26.50 26.70 26.50
358 VJC 153.4 133.4 143.4 143.3 -0.1 -0.07% 495,170 7,010 54,680 143.50 143.70 142.90
359 VMD 24.1 21.0 22.5 22.5 0 0% 40 22.50 22.50 22.50
360 VND 15.1 13.2 14.1 14.2 0.1 0.71% 506,950 135,770 14 14.20 13.90
361 VNE 3.7 3.2 3.4 3.5 0.1 3.22% 391,400 22,400 3.42 3.53 3.36
362 VNG 22.8 19.9 21.4 21.3 -0.1 -0.47% 287,170 647,000 21.35 21.50 21.20
363 VNL 13.3 11.6 12.5 12.5 0 0% 0 12.45 12.45 12.45
364 VNM 134.7 117.1 125.9 123 -2.9 -2.30% 2,384,360 157,010 1,369,460 126 126 120
365 VNS 13.9 12.1 13 13 0 0% 3,380 3,380 13.15 13.15 13
366 VOS 1.9 1.6 1.8 1.8 0.1 5.14% 277,710 1.75 1.87 1.70
367 VPB 22.5 19.6 21 21.4 0.4 1.90% 1,380,960 1,312,620 622,620 622,620 21.05 21.40 21
368 VPD 18.2 15.9 17 17.1 0.1 0.59% 16,780 1,000 17 17.10 17
369 VPG 24.4 21.3 22.8 22.8 0 0% 73,370 22.80 22.90 22.80
370 VPH 4.7 4.1 4.4 4.4 -0.0 -0.90% 19,170 4.23 4.39 4.23
371 VPI 44.2 38.5 41.4 41.3 -0.1 -0.24% 487,780 41.35 41.50 41.10
372 VPK 2.2 1.9 2.1 2 -0.1 -2.44% 330 2 2 2
373 VPS 10.8 9.4 10.1 10.1 0 0% 0 10.10 10.10 10.10
374 VRC 19 16.6 17.8 17.9 0.1 0.28% 686,450 1,056,000 60 17.70 17.90 17.50
375 VRE 37.5 32.6 35 35.2 0.2 0.57% 6,260,710 586,380 2,140,090 529,560 35.20 35.45 34.95
376 VSC 27.3 23.8 25.5 24.3 -1.2 -4.71% 125,190 9,800 37,430 25.60 25.60 24.30
377 VSH 21.7 18.9 20.3 20.9 0.6 2.96% 36,960 4,000 20.35 21.65 19.20
378 VSI 25.7 22.4 24 24 0 0% 0 24 24 24
379 VTB 16.4 14.3 15.4 15.4 0 0% 330 330 15.35 15.35 15.35
380 VTO 8.1 7.0 7.6 7.5 -0.1 -0.66% 1,100 7.50 7.50 7.50
381 YBM 4.5 4.0 4.2 4.0 -0.2 -5.19% 28,210 4.24 4.24 3.96
382 YEG 53.7 46.7 50.2 49.5 -0.7 -1.39% 38,250 24,600 50.20 50.20 49.40


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