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 15.9 13.9 14.9 14.8 -0.1 -0.67% 2,109,330 10,380 6,240 14.90 14.95 14.75
2 AAM 12.8 11.2 12 12.1 0.1 0.83% 40 12.20 12.20 11.50
3 ABT 39.9 34.7 37.3 37.3 0 0% 0 37.25 37.25 37.25
4 ACC 19.8 17.3 18.5 19 0.5 2.70% 20 10 10 17.40 19 17.40
5 ACL 25.6 22.3 23.9 23.4 -0.5 -2.09% 5,620 23.75 23.75 23.20
6 ADS 11.9 10.4 11.2 11.4 0.3 2.24% 6,270 11.15 11.40 11
7 AGF 4.7 4.1 4.4 4.1 -0.3 -6.86% 22,230 4.07 4.08 4.07
8 AGM 10.5 9.1 9.8 10.1 0.3 3.06% 1,000 9.90 10.10 9.90
9 AGR 4.4 3.8 4.1 4.1 -0.0 -0.49% 8,370 4.12 4.12 4.09
10 AMD 1.9 1.7 1.8 1.8 -0.0 -2.20% 1,677,750 150 1.82 1.84 1.76
11 ANV 27.2 23.7 25.4 25.4 0 0% 260,840 100 41,120 25.40 25.75 25.30
12 APC 22.3 19.4 20.9 20.9 0.1 0.24% 6,100 540 21 21.20 20.85
13 APG 10.5 9.1 9.8 9.7 -0.1 -0.82% 507,830 11,590 9.75 9.79 9.70
14 ASM 7.2 6.2 6.7 6.7 0.0 0.60% 2,854,870 580 200 6.72 6.91 6.72
15 ASP 7.5 6.5 7.0 7.0 -0.0 -0.14% 31,820 6.95 7.05 6.94
16 AST 81.2 70.6 75.9 78 2.1 2.77% 48,170 28,330 6,200 76 78 76
17 ATG 1.1 1.0 1.1 1 -0.1 -4.76% 36,510 1.04 1.07 0.99
18 BBC 65.6 57.2 61.4 61.4 0 0% 0 61.40 61.40 61.40
19 BCE 7.3 6.3 6.8 6.7 -0.0 -0.59% 7,860 6.71 6.87 6.71
20 BCG 9.1 7.9 8.5 9 0.5 5.76% 266,730 19,850 2,580 8.51 9 8.44
21 BFC 15.8 13.8 14.8 14.9 0.1 0.34% 4,040 1,600 14.80 14.85 14.80
22 BHN 83.9 73.1 78.5 75 -3.5 -4.46% 120 75 75 75
23 BIC 27.7 24.1 25.9 25.7 -0.2 -0.58% 15,890 12,000 3,500 24.55 25.70 24.50
24 BID 44.5 38.7 41.6 41.2 -0.4 -0.84% 611,690 5,200 23,840 41.50 41.70 41.15
25 BMC 15.8 13.8 14.8 14.7 -0.2 -1.01% 6,390 120 14.50 14.80 14.50
26 BMI 28.2 24.6 26.4 26.4 0 0% 26,080 660 26 26.50 26
27 BMP 58.2 50.6 54.4 53.9 -0.5 -0.92% 94,150 56,440 54.40 54.40 53.10
28 BRC 10.3 8.9 9.6 9.6 0 0% 0 9.60 9.60 9.60
29 BSI 7.5 6.5 7 7 0 0% 2,570 30 7.15 7.15 7
30 BTP 13.2 11.5 12.3 12.3 0 0% 2,000 12.30 12.30 12.30
31 BTT 42.8 37.2 40 37.2 -2.8 -7% 10 37.20 37.20 37.20
32 BVH 77.1 67.1 72.1 70.5 -1.6 -2.22% 195,650 5,740 30,050 71.60 72 70.50
33 BWE 25.7 22.4 24 23.6 -0.4 -1.67% 62,830 24 24 23.60
34 C32 22.1 19.3 20.7 20.5 -0.2 -0.97% 2,780 2,770 20.30 20.50 20.30
35 C47 12.3 10.7 11.5 11.2 -0.3 -2.61% 1,150 11.55 11.55 11.20
36 CAV 57.2 49.8 53.5 53.5 0 0% 60 53.50 53.50 53.50
37 CCI 14.2 12.4 13.3 13.3 0 0% 0 13.30 13.30 13.30
38 CCL 6.5 5.7 6.1 6.1 0.0 0.49% 68,530 1,610 11,560 6.20 6.20 6.06
39 CDC 17.5 15.3 16.4 16.5 0.1 0.61% 2,560 16.70 16.70 16
40 CEE 15.5 13.5 14.5 15 0.5 3.45% 2,280 15 15 15
41 CHP 21.6 18.8 20.2 20.1 -0.1 -0.50% 1,000 20.10 20.10 20.10
42 CIG 2.8 2.5 2.7 2.5 -0.2 -6.77% 166,480 2.84 2.84 2.48
43 CII 26 22.6 24.3 24.8 0.5 2.06% 386,380 198,350 182,150 24.30 24.80 24
44 CLC 35.3 30.7 33 33 0 0% 4,480 20 33 35 33
45 CLG 5.4 4.7 5.1 4.7 -0.4 -6.89% 1,140 4.73 4.73 4.73
46 CLL 28.5 24.8 26.6 24.8 -1.8 -6.77% 570 25 27.50 24.80
47 CLW 21.5 18.7 20.1 20.1 0 0% 0 20.10 20.10 20.10
48 CMG 40.7 35.4 38 38.2 0.2 0.53% 23,210 2,410 8,970 38 38.20 37.50
49 CMV 11.5 10 10.8 10.8 0 0% 0 10.75 10.75 10.75
50 CMX 16.1 14.0 15 14.8 -0.2 -1.33% 14,480 15 15 14.60
51 CNG 24.6 21.4 23.0 22.9 -0.1 -0.22% 12,810 9,380 22.95 22.95 22.90
52 COM 57.7 50.3 54 54 0 0% 5,750 53.70 54 53.70
53 CRC 14.4 12.6 13.5 13.4 -0.1 -0.74% 49,830 13.40 13.40 13.35
54 CRE 26.2 22.8 24.5 24.4 -0.1 -0.20% 179,620 24.35 24.50 24.35
55 CSM 15.5 13.5 14.5 14.6 0.2 1.04% 25,000 1,450 14.45 14.65 14.45
56 CSV 22.7 19.8 21.2 21.5 0.3 1.18% 179,130 123,770 21.30 21.70 21.30
57 CTD 75.8 66 70.9 68 -2.9 -4.09% 92,320 4,100 2,180 70.60 70.90 68
58 CTF 24.4 21.3 22.8 22.5 -0.3 -1.32% 173,370 580,000 1,680 21.90 22.50 21.80
59 CTG 22.8 19.9 21.3 21.3 0 0% 4,749,840 182,210 12,770 21.30 21.50 21.15
60 CTI 25.1 21.9 23.5 23.5 0 0% 302,170 23.30 23.50 23.20
61 CTS 8.5 7.4 7.9 7.9 0 0% 6,000 6,000 7.90 7.90 7.90
62 CVT 23.9 20.8 22.3 22.4 0.1 0.22% 70,210 2,140 22.25 22.50 22.25
63 D2D 94.8 82.4 88.6 89.2 0.6 0.68% 167,550 3,550 4,970 88.60 90 88.40
64 DAG 7.2 6.2 6.7 6.7 -0.0 -0.60% 153,120 6.69 6.69 6.60
65 DAH 10.2 8.8 9.5 9.5 0 0% 238,280 100 9.68 9.68 9.45
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% 158,530 24.40 24.65 24.15
68 DBD 65.8 57.2 61.5 59.8 -1.7 -2.76% 281,850 61.50 61.50 59.30
69 DCL 19.3 16.8 18 18 0 0% 30,770 17.70 18.20 17.70
70 DCM 7.5 6.5 7.0 7.0 -0.0 -0.29% 99,360 15,790 6.96 7 6.96
71 DGW 27.7 24.1 25.9 26.0 0.1 0.19% 340,780 4,830 34,510 26 26.10 25.65
72 DHA 32.1 27.9 30 30.1 0.1 0.33% 1,040 10 31 32 30.10
73 DHC 42.5 37 39.8 39.8 0 0% 270,370 288,000 7,150 11,920 39.45 40.30 39.40
74 DHG 99.6 86.6 93.1 94 0.9 0.97% 9,890 7,970 5,020 92.70 94 92.70
75 DHM 4.0 3.5 3.7 3.7 0 0% 10 3.71 3.71 3.71
76 DIC 2.3 2.0 2.1 2.1 0.0 1.42% 334,640 2.14 2.25 2.02
77 DIG 14.6 12.7 13.6 13.5 -0.1 -0.74% 488,120 104,510 13.65 13.70 13.50
78 DLG 1.7 1.5 1.6 1.6 0 0% 2,242,860 85,350 1.55 1.58 1.53
79 DMC 69 60 64.5 62.5 -2 -3.10% 700 80 64.10 64.10 62.50
80 DPG 51.7 45.1 48.4 48.6 0.2 0.41% 178,900 2,660 360 48.40 48.95 48.05
81 DPM 14.7 12.8 13.7 13.1 -0.7 -4.74% 289,670 430 69,580 13.60 13.75 13.05
82 DPR 42.3 36.8 39.5 40.8 1.3 3.16% 117,340 200,000 1,480 2,040 40 40.90 39.15
83 DQC 17.9 15.6 16.7 16.8 0.1 0.30% 3,330 16.80 16.80 16.60
84 DRC 24.9 21.7 23.3 23.1 -0.2 -0.86% 222,280 82,340 23.30 23.30 23
85 DRH 5.0 4.4 4.7 4.7 -0.0 -0.21% 95,910 3,230 6,770 4.78 4.78 4.69
86 DRL 58.1 50.5 54.3 54.5 0.2 0.37% 5,020 54.50 54.60 54.30
87 DSN 64.2 55.8 60 61.2 1.2 2% 8,650 1,200 60.50 62 60.50
88 DTA 6.7 5.8 6.3 6.0 -0.3 -4.16% 3,380 5.90 6.02 5.82
89 DTL 33.7 29.3 31.5 31.5 0 0% 0 31.45 31.45 31.45
90 DTT 13.9 12.1 13 13 0 0% 0 13 13 13
91 DVP 40.7 35.4 38 38 0 0% 3,180 30 37.70 38.35 37.70
92 DXG 16.8 14.7 15.7 15.6 -0.1 -0.64% 1,352,000 3,090 779,580 15.50 15.70 15.50
93 DXV 4.5 3.9 4.2 4.5 0.3 6.95% 89,600 4.43 4.46 4.43
94 E1VFVN30 16.4 14.2 15.3 15 -0.3 -1.96% 761,620 751,060 400,320 15.20 15.24 15
95 EIB 19.3 16.8 18 16.8 -1.3 -6.94% 493,130 2,350 17.90 17.95 16.75
96 ELC 6.2 5.4 5.8 5.8 0 0% 4,300 5.80 5.80 5.75
97 EMC 12.4 10.8 11.6 11.6 0 0% 0 11.55 11.55 11.55
98 EVE 12.6 11.0 11.8 11.0 -0.8 -6.81% 146,350 144,910 11.30 11.30 10.95
99 EVG 2.9 2.6 2.8 2.7 -0.1 -2.18% 315,900 2.75 2.76 2.69
100 FCM 7.1 6.2 6.6 6.6 0 0% 0 6.64 6.64 6.64
101 FCN 11.9 10.4 11.1 10.9 -0.2 -1.80% 170,760 11.10 11.10 10.80
102 FDC 15.0 13.1 14 14 0 0% 0 14 14 14
103 FIR 47.6 41.4 44.5 44.8 0.3 0.67% 60,590 44.30 44.90 44.30
104 FIT 4.5 3.9 4.2 4.2 0.0 0.48% 293,240 1,140 500 4.17 4.27 4.15
105 FLC 4.9 4.3 4.6 4.6 -0.1 -1.08% 10,527,650 174,200 103,480 4.60 4.79 4.52
106 FMC 29.2 25.4 27.3 27.3 0 0% 25,920 10,270 400 27.50 27.50 27.20
107 FPT 60.7 52.9 56.8 56 -0.8 -1.41% 3,303,950 56.80 57.10 55.90
108 FRT 35.8 31.2 33.5 32.9 -0.6 -1.79% 44,600 10,030 26,470 32.80 33.35 32.80
109 FTM 3.2 2.8 3.0 2.9 -0.1 -2.03% 355,110 1,080 2.96 2.96 2.86
110 FTS 12.8 11.2 12 12.8 0.8 6.25% 121,970 10,520 12.60 12.80 12
111 FUCTVGF1 12.7 11.1 11.9 11.9 0 0% 0 11.90 11.90 11.90
112 FUCTVGF2 11.9 10.4 11.1 11.1 0 0% 0 11.10 11.10 11.10
113 FUCVREIT 9.1 7.9 8.5 9.1 0.6 6.94% 30 20 8.40 9.09 8.40
114 FUESSV50 14.2 12.4 13.3 13.2 -0.1 -0.83% 98,960 8,400 13.27 13.27 13.16
115 GAB 11.7 10.2 11.0 11.0 0 0% 131,170 10.95 11.70 10.95
116 GAS 112.3 97.7 105 104.1 -0.9 -0.86% 390,200 26,770 19,150 104 106 104
117 GDT 35.4 30.8 33.1 33.0 -0.2 -0.45% 1,610 10 33 33.10 32.50
118 GEG 30.2 26.3 28.2 28.2 0 0% 558,020 28.15 28.25 28.05
119 GEX 22.3 19.4 20.9 20.7 -0.2 -0.72% 1,795,800 1,400,000 3,310 203,670 20.85 20.85 20.50
120 GIL 20.7 18.0 19.3 19.1 -0.3 -1.30% 10,720 19.30 19.30 19
121 GMC 24.2 21.1 22.7 22.6 -0.1 -0.22% 2,440 350 22.90 22.90 22.30
122 GMD 26.5 23.1 24.8 24.5 -0.3 -1.21% 505,960 70,000 24.80 24.95 24.50
123 GSP 15.4 13.4 14.4 14.4 0 0% 51,290 530 47,820 14.25 14.35 13.35
124 GTA 12.9 11.3 12.1 12.1 0 0% 0 12.10 12.10 12.10
125 GTN 22.3 19.4 20.9 21 0.2 0.72% 257,030 9,610 20.85 21.10 20.80
126 HAG 4.3 3.8 4.1 4.1 0 0% 538,880 4.05 4.05 4.01
127 HAH 13.4 11.7 12.5 12.8 0.3 2.40% 41,950 9,860 12.40 12.80 12.40
128 HAI 2.5 2.2 2.4 2.3 -0.1 -3.36% 2,445,140 500 2.35 2.38 2.27
129 HAP 3.6 3.1 3.4 3.4 0 0% 19,320 10,000 3.35 3.36 3.35
130 HAR 4.0 3.5 3.8 3.8 0.0 0.80% 244,530 3.77 3.83 3.70
131 HAS 7.9 6.8 7.4 7.4 0 0% 2,160 210 7.35 7.35 7.35
132 HAX 18.6 16.2 17.4 17.6 0.2 1.15% 120,810 570 2,310 17.35 17.65 17.30
133 HBC 12.4 10.8 11.6 11.3 -0.3 -2.16% 1,354,380 3,660 5,250 11.60 11.60 11.20
134 HCD 4.0 3.5 3.7 3.6 -0.1 -3.24% 219,910 3.70 3.70 3.45
135 HCM 26.3 22.9 24.6 24.8 0.2 0.81% 1,101,100 22,330 194,600 24.40 25.05 24.40
136 HDB 30.9 26.9 28.9 28.5 -0.5 -1.56% 1,711,790 85,010 28,630 28.75 28.90 28.45
137 HDC 24.3 21.2 22.7 22.9 0.2 0.88% 364,690 26,180 22.75 23.20 22.60
138 HDG 37.2 32.4 34.8 34.8 0 0% 740,480 769,000 304,330 34.80 34.80 34.30
139 HHS 3.3 2.9 3.1 3.1 -0.0 -0.65% 328,750 82,860 3.03 3.08 3.03
140 HID 2.5 2.1 2.3 2.3 -0.0 -0.43% 45,360 2.30 2.39 2.25
141 HII 11 9.6 10.3 10.1 -0.3 -2.43% 128,390 500 400 10.30 10.35 10
142 HMC 12.6 11.0 11.8 11.8 0.1 0.43% 80 11.80 11.80 11.80
143 HNG 15.8 13.8 14.8 14.7 -0.1 -0.34% 92,040 14.80 14.80 14.65
144 HOT 54.4 47.4 50.9 50.9 0 0% 0 50.90 50.90 50.90
145 HPG 24.0 20.9 22.4 22 -0.4 -1.79% 7,500,750 2,018,856 458,330 2,113,500 22.30 22.35 22
146 HPX 28.7 25.0 26.8 26.7 -0.2 -0.56% 199,870 2,105,500 26 26.75 26
147 HQC 1.1 1.0 1.1 1.1 0 0% 1,633,000 1.04 1.06 1.04
148 HRC 46.5 40.5 43.5 40.5 -3 -6.90% 10 10 40.50 40.50 40.50
149 HSG 8.7 7.5 8.1 8.2 0.1 0.99% 3,845,290 107,300 870 8.09 8.29 8.04
150 HSL 8.2 7.1 7.6 7.6 -0.0 -0.13% 87,710 6,000 7.64 7.64 7.55
151 HT1 16.1 14.0 15 14.1 -0.9 -6% 672,290 1,000 525,330 15 15.10 14.10
152 HTI 12.2 10.7 11.4 11.6 0.2 1.75% 10 11.60 11.60 11.60
153 HTL 21.2 18.5 19.8 19 -0.8 -4.04% 20 19 19 19
154 HTN 18.6 16.2 17.4 17.5 0.1 0.57% 61,490 12,320 17.45 17.50 17.40
155 HTT 1.3 1.2 1.3 1.3 0.0 1.60% 145,440 1.19 1.27 1.17
156 HTV 14.7 12.8 13.7 13.7 0 0% 0 13.70 13.70 13.70
157 HU1 8.0 6.9 7.4 7.9 0.5 6.33% 100 7.90 7.90 7.90
158 HU3 8.5 7.4 7.9 7.8 -0.1 -1.27% 14,080 7.85 7.90 7.80
159 HUB 21.3 18.6 19.9 19.9 0 0% 0 19.90 19.90 19.90
160 HVG 7.8 6.8 7.3 7.8 0.5 6.98% 4,032,980 7.66 7.82 6.80
161 HVH 18.9 16.5 17.7 17.7 -0.1 -0.28% 183,720 50,000 17.70 17.85 17.65
162 HVN 37.2 32.4 34.8 34.8 0 0% 216,420 57,000 2,380 10,300 34.80 35 34.70
163 HVX 3.2 2.8 3 3 0 0% 0 3 3 3
164 IBC 22.8 19.9 21.3 21.2 -0.1 -0.47% 137,470 21.30 21.30 21.10
165 IDI 5.8 5.1 5.4 5.5 0.0 0.74% 1,399,020 5.42 5.60 5.42
166 IJC 17.1 14.9 16.0 16.0 0 0% 357,540 1,800,000 3,100 15.90 16.10 15.90
167 ILB 18.5 16.1 17.3 17.1 -0.2 -1.16% 4,770 17.10 17.10 16.80
168 IMP 58.6 51 54.8 55.9 1.1 2.01% 71,120 1,250 54.80 56.70 54.80
169 ITA 3.3 2.9 3.1 3.1 -0.0 -0.97% 1,659,530 5,230 3.14 3.15 3.07
170 ITC 17.7 15.4 16.5 16.5 0 0% 43,470 16.50 16.50 16.40
171 ITD 10.8 9.4 10.1 10.1 0 0% 37,500 10.30 10.80 10
172 JVC 4.5 4.0 4.3 4.2 -0.0 -0.47% 448,970 284,550 4.20 4.29 4.10
173 KBC 16.3 14.2 15.2 15.2 0 0% 1,185,380 485,120 650 15.20 15.30 15.05
174 KDC 22.6 19.7 21.2 20.9 -0.3 -1.18% 47,400 9,730 4,160 21.15 21.20 20.90
175 KDH 27.9 24.3 26.1 26.3 0.2 0.77% 870,410 10,930,000 125,260 2,310 26 26.70 26
176 KHP 10.5 9.1 9.8 9.9 0.1 0.92% 20 10 10 10 10 9.88
177 KMR 2.9 2.5 2.7 2.6 -0.1 -1.87% 67,980 2.63 2.68 2.63
178 KOS 29.5 25.7 27.6 28.1 0.5 1.81% 133,600 27.70 28.10 27.50
179 KPF 25.7 22.4 24 25 1 4.17% 1,020 25.65 25.65 25
180 KSB 18.8 16.4 17.6 17.6 0 0% 381,280 530 17.40 17.75 17.40
181 L10 20.9 18.2 19.5 19.5 0 0% 0 19.50 19.50 19.50
182 LAF 8.4 7.3 7.8 7.8 0 0% 0 7.84 7.84 7.84
183 LBM 32.8 28.6 30.7 29.9 -0.8 -2.61% 1,450 950 30 30 29.90
184 LCG 9.4 8.1 8.8 8.8 0.1 0.91% 1,010,690 498,530 1,090 8.75 8.88 8.70
185 LCM 0 0 0.7 0.8 0.1 13.89% 777,640 0.82 0.82 0.82
186 LDG 10.7 9.3 10 10.0 -0.0 -0.40% 1,181,310 450,000 10.05 10.05 9.95
187 LEC 17.4 15.2 16.3 15.9 -0.4 -2.15% 100 15.90 15.90 15.90
188 LGC 41.7 36.3 39 39 0 0% 0 39 39 39
189 LGL 9.7 8.5 9.1 9.0 -0.1 -0.77% 24,070 4,000 9.06 9.06 9
190 LHG 17.1 14.9 16 16.1 0.1 0.31% 132,530 2,720 16 16.25 15.90
191 LIX 44.9 39.1 42 41.9 -0.1 -0.24% 8,150 5,570 3,850 41.70 42.30 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 12.7 12.7 0 0% 10,730 12.60 12.70 12.55
194 LSS 4.8 4.2 4.5 4.5 0 0% 0 4.48 4.48 4.48
195 MBB 24.2 21.1 22.6 22.4 -0.2 -0.88% 6,245,670 90,000 22.55 22.65 22.10
196 MCG 2.3 2 2.2 2 -0.2 -6.98% 177,260 2.06 2.08 2
197 MCP 16.5 14.4 15.4 16.4 1 6.49% 120 16.35 16.40 15.20
198 MDG 13.3 11.6 12.4 11.6 -0.8 -6.45% 30 11.60 11.60 11.60
199 MHC 3.7 3.3 3.5 3.5 0 0% 12,240 3.33 3.50 3.33
200 MSH 59 51.4 55.2 55 -0.2 -0.36% 23,650 1,700 30 55 55 54.60
201 MSN 78.7 68.5 73.6 71.5 -2.1 -2.85% 843,260 50,020 72,300 73 73.80 71.50
202 MWG 125.2 109 117.1 113.5 -3.6 -3.07% 1,214,570 117 117 113.50
203 NAF 23.1 20.1 21.6 21.6 0 0% 13,320 21.50 21.60 21.50
204 NAV 10.7 9.3 10 10.7 0.7 7% 8,080 10 10.70 10
205 NBB 22.3 19.4 20.8 20.8 0 0% 1,430 600,000 21.30 21.30 20.60
206 NCT 76.9 66.9 71.9 71.5 -0.4 -0.56% 5,550 120 71.90 71.90 71.40
207 NKG 6.6 5.8 6.2 6.2 -0.0 -0.48% 538,880 2,000,000 1,300 230 6.24 6.24 6.18
208 NLG 30.1 26.2 28.2 28.3 0.1 0.36% 390,130 28 28.25 28
209 NNC 51.3 44.7 48 48.4 0.4 0.73% 18,160 9,430 50 48 48.45 47.90
210 NSC 87.2 75.8 81.5 82.9 1.4 1.72% 240 230 82.50 83.40 82.50
211 NT2 24.6 21.4 23 22.7 -0.3 -1.30% 1,057,190 1,730 406,430 23 23 22.65
212 NTL 23.6 20.6 22.1 22.2 0.2 0.68% 70,660 2,280 22.05 22.40 22
213 NVL 62.4 54.4 58.4 57 -1.4 -2.40% 911,520 800,000 4,740 265,010 58.40 58.50 56.80
214 NVT 8.3 7.2 7.8 7.8 0.0 0.26% 4,710 7.57 7.99 7.54
215 OGC 4.2 3.6 3.9 3.8 -0.1 -1.80% 918,620 810 3.84 3.89 3.80
216 OPC 50.2 43.8 47 46.5 -0.5 -1.06% 90 46.50 46.50 46.50
217 PAC 27.8 24.2 26 26.2 0.2 0.77% 68,070 1,500 33,120 26.70 26.70 26.20
218 PAN 30.9 26.9 28.9 28.9 0 0% 12,300 5,200 28.90 28.90 28.70
219 PC1 20.2 17.6 18.9 18.9 0 0% 163,980 3,630 740 18.80 19.20 18.70
220 PDN 73.8 64.2 69 64.2 -4.8 -6.96% 440 69 69 64.20
221 PDR 27.9 24.3 26.1 26 -0.1 -0.38% 426,540 2,220 26.10 26.10 25.90
222 PET 8.2 7.1 7.7 7.7 0 0% 87,510 3,200 7.64 7.67 7.59
223 PGC 14.7 12.8 13.7 13.8 0.1 0.73% 3,290 13.70 13.85 13.65
224 PGD 38.9 33.9 36.4 36.5 0.2 0.41% 100 36.50 36.50 36.50
225 PGI 17.2 15.0 16.1 16.1 0 0% 0 16.05 16.05 16.05
226 PHC 12.8 11.2 12.0 11.8 -0.2 -1.26% 189,180 458,484 1,160 11.75 11.90 11.60
227 PHR 63.9 55.7 59.8 58.7 -1.1 -1.84% 649,680 200,000 38,200 4,790 60 60.20 58.40
228 PIT 4.3 3.7 4.0 4 0.0 0.25% 460 4 4 3.90
229 PJT 12.0 10.5 11.2 11.2 0 0% 0 11.20 11.20 11.20
230 PLP 10.6 9.3 10.0 10.0 0 0% 0 9.95 9.95 9.95
231 PLX 63.8 55.6 59.7 59.7 0 0% 130,770 66,390 59.70 59.90 59.40
232 PME 56.7 49.3 53 54.5 1.5 2.83% 4,790 50 53 54.50 52.60
233 PMG 19.3 16.8 18 18 0 0% 5,600 2,054,035 18 18 18
234 PNC 12.8 11.2 12 12 0 0% 0 12 12 12
235 PNJ 89.2 77.6 83.4 82.5 -0.9 -1.08% 697,900 83 84 82.50
236 POM 6.3 5.5 5.9 5.9 0 0% 5,650 5.90 5.90 5.90
237 POW 14.7 12.8 13.7 13.7 0 0% 1,206,600 680,270 287,700 10,000 13.70 13.70 13.50
238 PPC 29.4 25.6 27.5 28 0.5 1.82% 686,270 227,540 86,750 27.70 28.10 27.65
239 PTB 78.6 68.4 73.5 73.5 0 0% 68,270 38,120 73.70 73.70 73.10
240 PTC 6.4 5.6 6 6 0 0% 0 6 6 6
241 PTL 5.0 4.4 4.7 4.4 -0.3 -5.97% 2,010 4.39 4.41 4.39
242 PVD 17.3 15.1 16.2 16.1 -0.1 -0.62% 1,734,800 2,900 620,550 16.15 16.30 16.05
243 PVT 19.0 16.6 17.8 17.7 -0.1 -0.28% 805,510 698,530 333,790 17.75 17.75 17.55
244 PXI 2.3 2 2.1 2.3 0.1 6.54% 60,500 2.28 2.28 2.28
245 PXS 6.4 5.6 6 5.9 -0.2 -2.50% 65,500 6 6 5.73
246 PXT 1.5 1.3 1.4 1.5 0.1 6.47% 66,150 1.31 1.48 1.31
247 QBS 3.0 2.6 2.8 2.9 0.1 3.89% 21,000 2.82 2.94 2.82
248 QCG 4.8 4.2 4.5 4.4 -0.1 -1.57% 62,990 4.45 4.45 4.40
249 RAL 77.5 67.5 72.5 71.5 -1 -1.38% 4,720 3,840 72.50 72.50 71.50
250 RDP 8.3 7.2 7.8 7.8 0.1 0.65% 1,630 7.70 7.80 7.21
251 REE 40.3 35.1 37.7 37.3 -0.5 -1.19% 1,012,430 350 37.55 37.90 37.20
252 RIC 6.3 5.5 5.9 6.1 0.2 3.75% 50 5.50 6.20 5.50
253 ROS 27.2 23.7 25.4 25 -0.4 -1.57% 24,530,550 1,950,000 1,291,780 136,500 24.95 25.15 24.85
254 S4A 30.3 26.4 28.3 28.3 0 0% 0 28.30 28.30 28.30
255 SAB 263.5 229.1 246.3 241 -5.3 -2.15% 85,540 65,000 12,310 41,790 247 250.50 241
256 SAM 8.6 7.4 8 8 0 0% 252,720 10,030 8 8.10 7.94
257 SAV 9.9 8.6 9.2 9.3 0.1 0.98% 7,480 9.30 9.30 9.25
258 SBA 16.1 14.0 15 15 0 0% 39,130 15 15.05 15
259 SBT 20 17.4 18.7 18.6 -0.1 -0.53% 1,556,970 3,320 13,860 18.70 18.70 18.50
260 SBV 7.0 6.1 6.5 6.8 0.3 4.45% 10,130 6.06 6.80 6.06
261 SC5 21.6 18.8 20.2 20.2 0 0% 10 20.15 20.15 20.15
262 SCD 27.8 24.2 26 27.6 1.6 6.15% 4,260 100 27.10 27.60 26.25
263 SCR 6.0 5.2 5.6 5.5 -0.1 -2.31% 875,270 5.60 5.63 5.50
264 SCS 157.2 136.8 147 147 0 0% 3,520 980 147.50 152 147
265 SFC 27.0 23.5 25.2 26.4 1.2 4.76% 680 26.40 26.40 26.30
266 SFG 7.1 6.1 6.6 6.6 0.0 0.15% 20,220 7 7 6.61
267 SFI 25.4 22.1 23.8 23.2 -0.6 -2.32% 290 280 23.20 23.20 23.20
268 SGN 90.5 78.7 84.6 85 0.4 0.47% 170 50 86 86 84.50
269 SGR 17.3 15.1 16.2 17 0.8 4.94% 100 17 17 17
270 SGT 5.4 4.7 5 5.2 0.2 3.80% 7,100 400 5.04 5.30 4.82
271 SHA 4.9 4.3 4.6 4.6 0 0% 470 4.58 4.60 4.58
272 SHI 9.6 8.4 9 9 0 0% 153,340 220,000 9 9 8.90
273 SHP 24.6 21.4 23 24 1 4.35% 12,010 23 24 23
274 SII 19.3 16.8 18 18 0 0% 0 18 18 18
275 SJD 22.5 19.6 21.1 21 -0.1 -0.24% 50,180 50 40 21 21.05 20.90
276 SJF 2.6 2.3 2.4 2.3 -0.1 -4.56% 789,070 2.34 2.40 2.30
277 SJS 17.4 15.2 16.3 17.1 0.9 5.23% 452,600 1,000 181,700 16.25 17.35 16.20
278 SKG 12.0 10.5 11.2 11.1 -0.1 -0.89% 44,250 26,000 11.10 11.20 11.05
279 SMA 13.4 11.7 12.6 13.4 0.9 6.77% 20,400 13.40 13.40 13.40
280 SMB 45.2 39.3 42.2 42.5 0.3 0.71% 237,700 182,910 42.10 42.70 42.10
281 SMC 11.7 10.2 10.9 10.9 0 0% 18,630 10.50 10.90 10.15
282 SPM 13.3 11.6 12.4 12 -0.4 -3.23% 30 54,790 12 12 12
283 SRC 20.5 17.9 19.2 19.4 0.2 0.78% 4,600 18.75 19.35 18.60
284 SRF 15.5 13.5 14.5 15 0.5 3.45% 110 14.70 15 14.70
285 SSC 65.9 57.3 61.6 62.7 1.1 1.79% 10 62.70 62.70 62.70
286 SSI 22.4 19.5 20.9 20.4 -0.5 -2.39% 2,083,430 100,000 81,400 922,940 20.90 20.90 20.40
287 ST8 22.3 19.4 20.8 19.4 -1.5 -6.97% 240 19.35 19.35 19.35
288 STB 11.1 9.7 10.4 10.2 -0.2 -1.92% 4,304,070 127,480 858,660 10.35 10.45 10.20
289 STG 14.4 12.6 13.5 13.5 0.1 0.37% 18,010 13.20 13.50 13.20
290 STK 19.8 17.3 18.5 18.5 0 0% 4,290 18.30 18.50 18.20
291 SVC 42.8 37.2 40 37.6 -2.5 -6.12% 80 41 41 37.30
292 SVI 60.4 52.6 56.5 56.8 0.3 0.53% 26,150 10 59.70 59.70 56.70
293 SVT 8.6 7.5 8.0 8.0 0 0% 0 8.01 8.01 8.01
294 SZC 19.4 16.9 18.2 18.3 0.1 0.55% 608,260 18.15 18.90 17.90
295 SZL 53.5 46.5 50 50 0 0% 210,340 4,120 69,050 50 50.90 49.10
296 TAC 25.6 22.3 23.9 23.7 -0.2 -0.84% 60 10 23 23.70 23
297 TBC 27.0 23.5 25.2 24.9 -0.3 -1.19% 12,490 24.70 24.90 24.70
298 TCB 26.1 22.7 24.4 23.5 -0.9 -3.69% 4,049,470 24.35 24.40 23.50
299 TCD 10.8 9.4 10.1 10.3 0.2 1.98% 2,490 10.25 10.30 9.40
300 TCH 28.1 24.5 26.3 25.6 -0.7 -2.48% 2,283,600 14,180 26.35 26.35 25.60
301 TCL 29.9 26.0 27.9 27.8 -0.1 -0.36% 18,100 1,300 27.90 28 27.80
302 TCM 21.3 18.6 20.0 20 0.1 0.25% 130,770 20 20.10 19.85
303 TCO 13.9 12.1 13 12.1 -0.9 -6.92% 310 13.85 13.85 12.10
304 TCR 2.1 1.8 2.0 1.9 -0.1 -2.55% 190 1.90 2.05 1.90
305 TCT 47.1 41.0 44 44.5 0.5 1.14% 220 45 45 44.50
306 TDC 9.2 8.0 8.6 8.6 -0.0 -0.35% 85,430 300 8.60 8.75 8.54
307 TDG 2.0 1.8 1.9 1.9 0 0% 210,160 150 1.89 1.98 1.86
308 TDH 10.8 9.4 10.1 10 -0.1 -0.50% 351,590 3,500 900 10 10.05 9.96
309 TDM 27.8 24.2 26 25.8 -0.2 -0.77% 22,490 26 26 25.65
310 TDW 25.5 22.2 23.8 23.8 0 0% 0 23.80 23.80 23.80
311 TEG 6.1 5.3 5.7 5.7 0 0% 0 5.69 5.69 5.69
312 TGG 1.9 1.7 1.8 1.8 0.0 0.55% 306,590 1.81 1.83 1.79
313 THG 45.9 39.9 42.9 42.9 0 0% 7,970 42.90 42.90 42.10
314 THI 30.0 26.1 28 28 0 0% 0 500,000 28 28 28
315 TIP 24.5 21.3 22.9 22.9 0 0% 8,970 23.20 23.20 22.50
316 TIX 36.2 31.5 33.8 33 -0.8 -2.37% 10 33 33 33
317 TLD 4.8 4.2 4.5 4.5 -0.1 -1.11% 95,930 4.50 4.50 4.45
318 TLG 43.9 38.2 41 41 0 0% 18,580 10 14,720 41 41 40
319 TLH 4.9 4.2 4.5 4.5 -0.0 -0.66% 89,480 4.25 4.60 4.25
320 TMP 37.7 32.8 35.3 35.3 0 0% 1,080 1,080 35.25 35.25 35.25
321 TMS 30.2 26.3 28.3 29 0.8 2.65% 43,370 28.20 29 28.20
322 TMT 5.5 4.8 5.1 5.4 0.3 6.46% 1,960 1,730 4.80 5.45 4.80
323 TN1 66.8 58.2 62.5 61 -1.5 -2.40% 3,500 62.50 62.50 61
324 TNA 22.9 20.0 21.4 21.5 0.1 0.47% 764,600 174,000 10,920 21.30 21.90 21.10
325 TNC 16.6 14.5 15.5 15.5 0 0% 4,680 15.50 15.50 15.50
326 TNI 11 9.6 10.3 10.3 -0.1 -0.49% 334,990 5,680 10.35 10.35 10.25
327 TNT 1.9 1.7 1.8 1.7 -0.1 -6.11% 183,670 1.78 1.80 1.68
328 TPB 23.9 20.8 22.3 22.3 0 0% 218,440 22.30 22.30 22
329 TPC 11.7 10.2 11.0 11.0 0 0% 0 10.95 10.95 10.95
330 TRA 61.8 53.8 57.8 54.1 -3.7 -6.40% 6,810 5,610 58 58 54.10
331 TRC 41.7 36.3 39 39.5 0.5 1.28% 520 421,100 300 39 39.50 39
332 TS4 4.9 4.3 4.6 4.3 -0.3 -6.94% 5,680 4.66 4.66 4.29
333 TSC 3.5 3.0 3.3 3.0 -0.2 -6.75% 554,540 3.04 3.04 3.04
334 TTB 11.8 10.3 11 10.8 -0.2 -1.82% 662,900 1,920 10.25 11 10.25
335 TTE 16.9 14.7 15.8 15.8 0 0% 510 14.70 15.80 14.70
336 TTF 3.1 2.7 2.9 2.9 -0.1 -1.72% 405,170 2.85 2.88 2.82
337 TV2 93.6 81.4 87.5 87.5 0 0% 4,430 87.50 88 86.50
338 TVB 14.0 12.2 13.1 12.7 -0.4 -2.68% 133,560 920 13.10 13.20 12.40
339 TVS 13 11.3 12.2 12.2 0 0% 13,240 12.15 12.15 12
340 TVT 23.5 20.5 22.0 22.0 0 0% 6,190 21.95 21.95 21.95
341 TYA 14.8 12.9 13.8 13.8 0 0% 11,110 13.55 13.85 13.55
342 UDC 4.9 4.3 4.6 4.6 0.0 0.87% 10 4.64 4.64 4.64
343 UIC 39.9 34.7 37.3 37.3 0 0% 0 37.30 37.30 37.30
344 VAF 10.4 9.0 9.7 10.4 0.7 6.92% 11,030 10.35 10.35 10.35
345 VCB 95.7 83.3 89.5 87.5 -2 -2.23% 1,000,670 33,610 223,950 458,160 89.10 89.70 87.50
346 VCF 195.8 170.2 183 183 0 0% 2,500 10 182 183 182
347 VCI 36.4 31.7 34 33.5 -0.5 -1.47% 102,380 45,065 16,000 80,560 33 34 33
348 VDP 33.6 29.3 31.4 32.8 1.4 4.46% 10 32.80 32.80 32.80
349 VDS 8.2 7.2 7.7 7.7 0 0% 0 7.68 7.68 7.68
350 VFG 44.9 39.1 42 42.2 0.2 0.36% 1,570 40.15 42.15 40
351 VGC 19.8 17.3 18.6 18.6 0.1 0.27% 308,360 207,620 18.40 18.60 18.10
352 VHC 83.9 73.1 78.5 78.5 0 0% 4,960 40,090 1,480 990 78.50 78.50 78.20
353 VHM 102.9 89.5 96.2 95.3 -0.9 -0.94% 3,202,820 50,000 111,260 405,270 96.20 96.40 95.10
354 VIC 124.1 107.9 116 115.3 -0.7 -0.60% 1,567,980 450,010 827,230 117 117 113.80
355 VID 4.2 3.6 3.9 3.7 -0.2 -5.38% 5,050 3.65 3.70 3.65
356 VIP 5.4 4.7 5 5 0 0% 5,330 3,750 5 5 5
357 VIS 27.9 24.3 26.1 26 -0.1 -0.38% 300 26 26 26
358 VJC 155 134.8 144.9 143.4 -1.5 -1.04% 602,750 4,510 32,420 144.50 144.90 143.40
359 VMD 25.6 22.3 23.9 23.9 0 0% 1,080 23.90 25 22.25
360 VND 15.0 13.1 14 14 0 0% 175,180 120,500 21,570 13.95 14 13.90
361 VNE 3.9 3.4 3.6 3.6 -0.0 -0.55% 107,110 3.60 3.61 3.57
362 VNG 22.5 19.6 21.1 21.1 0 0% 288,840 21.05 21.05 20.90
363 VNL 15.2 13.3 14.2 15.2 1.0 6.69% 20 10 14.20 15.15 14.20
364 VNM 132.6 115.4 124 122 -2 -1.61% 1,395,000 325,660 454,070 261,160 123.50 123.80 121.70
365 VNS 13.6 11.9 12.7 13 0.3 2.36% 9,200 12.70 13 12.70
366 VOS 1.9 1.7 1.8 1.8 -0.1 -2.78% 45,010 1.75 1.80 1.70
367 VPB 22.4 19.5 20.9 20 -0.9 -4.31% 3,763,320 20.80 21.15 20
368 VPD 18.0 15.7 16.8 16.9 0.1 0.60% 31,930 16.80 16.90 16.80
369 VPG 24.3 21.2 22.7 22.8 0.1 0.44% 160,180 22.70 22.80 22.70
370 VPH 4.6 4.0 4.3 4.2 -0.1 -2.32% 7,520 4.38 4.38 4.21
371 VPI 44.2 38.5 41.3 41.3 0 0% 422,300 41.30 41.40 41.05
372 VPK 2.4 2.1 2.3 2.4 0.1 5.26% 1,020 1,010 2.15 2.40 2.15
373 VPS 10.2 8.8 9.5 10 0.5 5.26% 940 920 9.90 10 9.90
374 VRC 19.9 17.3 18.6 19.2 0.6 2.96% 1,139,940 30,270 18.70 19.15 18.30
375 VRE 37.6 32.7 35.2 35 -0.2 -0.43% 4,127,820 8,924,293 1,436,390 240,420 35.10 35.15 34.80
376 VSC 26.5 23.1 24.8 24.6 -0.2 -0.61% 98,530 5,300 43,400 24.80 24.80 24.35
377 VSH 21.1 18.4 19.7 19.9 0.2 1.02% 1,760 19.65 21 19.65
378 VSI 25.5 22.2 23.8 23.5 -0.3 -1.26% 1,070 22.20 23.50 22.20
379 VTB 16.4 14.3 15.3 15.3 0 0% 70 15.30 15.30 15.30
380 VTO 8.0 7.0 7.5 7.3 -0.2 -2.67% 300 7.30 7.30 7.30
381 YBM 4.3 3.7 4 4.0 0.0 0.25% 4,380 4.02 4.05 4
382 YEG 51.6 44.9 48.3 47.5 -0.8 -1.55% 35,450 70 11,420 47.80 48 47.50


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