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 16.2 14.1 15.1 15.4 0.3 1.66% 2,709,240 36,000 1,860 15.25 15.40 15.20
2 AAM 12.9 11.3 12.1 12.1 0 0% 0 12.10 12.10 12.10
3 ABT 40.1 34.9 37.5 37.5 0 0% 0 37.50 37.50 37.50
4 ACC 22.8 19.9 21.3 22 0.7 3.29% 1,030 30 20 22 20
5 ACL 27.8 24.2 26 25.5 -0.5 -1.92% 31,080 4,670 25.55 25.85 25
6 ADS 11.2 9.8 10.5 10.2 -0.3 -2.86% 4,580 10.35 10.35 10.20
7 AGF 3.3 2.8 3.1 3.1 0 0% 0 3.05 3.05 3.05
8 AGM 11.0 9.5 10.3 10.4 0.2 1.46% 50 10.40 10.40 10.40
9 AGR 4.5 3.9 4.2 4.2 0 0% 393,480 1,087,240 4.23 4.23 4.20
10 AMD 1.8 1.6 1.7 1.6 -0.1 -4.17% 1,352,360 10,000 1.62 1.67 1.60
11 ANV 28.3 24.6 26.5 26.4 -0.1 -0.19% 474,510 5,020 26.30 26.70 26.30
12 APC 25.7 22.4 24 23.1 -0.9 -3.75% 5,950 780 23.70 23.70 23.10
13 APG 8.9 7.7 8.3 8.3 -0.0 -0.12% 397,810 8,780 1,630 8.30 8.35 8.10
14 ASM 8.8 7.7 8.3 8.0 -0.2 -2.79% 3,596,800 60,530 121,720 8.25 8.25 7.99
15 ASP 7.9 6.9 7.4 7.8 0.4 5.41% 250,070 6.92 7.80 6.89
16 AST 74.9 65.1 70 71 1 1.43% 51,580 35,970 17,000 70 71 69.20
17 ATG 1.1 0.9 1.0 1.0 -0.0 -2.02% 84,810 20 1.03 1.03 0.96
18 BBC 67.3 58.5 62.9 63 0.1 0.16% 10 63 63 63
19 BCE 7.5 6.5 7.0 6.9 -0.1 -1% 111,550 10 36,000 6.99 7.09 6.90
20 BCG 8.4 7.3 7.8 7.8 -0.0 -0.26% 526,740 20 5,640 7.82 7.89 7.76
21 BFC 16.2 14.1 15.1 15.3 0.2 0.99% 7,890 15.35 15.50 15.25
22 BHN 80.7 70.3 75.5 76 0.5 0.66% 2,230 76.30 76.30 74.10
23 BIC 27.2 23.7 25.4 25.4 -0.1 -0.20% 1,630 300 1,000 24.50 25.35 24.10
24 BID 42.8 37.2 40 40.1 0.1 0.25% 455,760 243,440 45,860 40 40.30 39.85
25 BMC 16.3 14.2 15.3 15.3 0 0% 5,140 1,770 14.90 15.30 14.90
26 BMI 28.1 24.5 26.3 26.2 -0.1 -0.38% 103,530 2,750 26.40 26.40 25.90
27 BMP 57.5 50.1 53.8 53.2 -0.6 -1.12% 216,170 55,590 31,600 54.40 54.40 53
28 BRC 10.6 9.2 9.9 9.9 0 0% 0 9.90 9.90 9.90
29 BSI 7.4 6.4 6.9 6.9 0 0% 2,460 2,000 6.94 6.94 6.76
30 BTP 13.5 11.8 12.6 12.5 -0.1 -0.79% 3,530 12.15 12.50 12.15
31 BTT 39.4 34.3 36.8 36.8 0 0% 0 36.80 36.80 36.80
32 BVH 75.4 65.6 70.5 70.8 0.3 0.43% 76,080 204,460 26,310 23,140 70.40 71.40 70.40
33 BWE 27.4 23.9 25.6 25.7 0.1 0.39% 32,040 2,000 90 26.10 26.10 25.65
34 C32 22.6 19.7 21.1 21.7 0.6 2.84% 9,590 21.10 21.75 21.10
35 C47 13.1 11.4 12.3 12.1 -0.2 -1.63% 2,470 11.60 12.05 11.55
36 CAV 55.8 48.6 52.2 52.9 0.7 1.34% 2,110 52.90 53 52.20
37 CCI 16.4 14.3 15.4 14.3 -1.1 -6.84% 590 14.30 14.30 14.30
38 CCL 7.4 6.5 7.0 7.2 0.3 3.60% 173,490 16,100 6.95 7.38 6.95
39 CDC 15.1 13.2 14.2 14.2 0 0% 0 14.15 14.15 14.15
40 CEE 16.3 14.2 15.2 15.8 0.6 3.95% 6,370 15.35 15.90 15.35
41 CHP 21.6 18.8 20.2 20.2 0 0% 10 20.20 20.20 20.20
42 CIG 1.7 1.5 1.6 1.6 0.0 1.23% 9,370 1.71 1.71 1.51
43 CII 26.1 22.7 24.4 24.2 -0.2 -0.82% 145,000 170,000 4,880 24,580 24.45 24.50 24.20
44 CLC 36.4 31.7 34 34 0 0% 4,670 50 4,040 32 36 32
45 CLG 1.8 1.6 1.7 1.8 0.1 6.59% 9,080 1.78 1.78 1.78
46 CLL 28.4 24.7 26.5 26.5 0 0% 0 26.50 26.50 26.50
47 CLW 24.7 21.5 23.1 23 -0.1 -0.43% 50 23 23 23
48 CMG 41.0 35.7 38.3 38.9 0.6 1.57% 88,910 20,000 3,100 2,100 38.60 40 38.30
49 CMV 18.3 16.0 17.1 16.0 -1.2 -6.73% 1,050 15.95 15.95 15.95
50 CMX 22.4 19.5 20.9 19.5 -1.5 -6.94% 176,270 6,500 42,600 19.45 21.70 19.45
51 CNG 24.7 21.5 23.1 23.1 0 0% 4,360 23.05 23.10 23.05
52 COM 53.4 46.5 50.0 50.0 0 0% 0 49.95 49.95 49.95
53 CRC 15.8 13.8 14.8 14.9 0.2 1.02% 51,300 14.75 14.90 14.75
54 CRE 26.6 23.2 24.9 24.8 -0.2 -0.60% 191,560 15,700 24.90 25 24.70
55 CSM 16.1 14.0 15 15 0 0% 42,480 15 15 14.95
56 CSV 23.4 20.4 21.9 22 0.1 0.46% 55,630 25,000 21.85 22.50 21.60
57 CTD 88.5 77.1 82.8 83 0.2 0.24% 19,560 1,830 740 84 84 82.80
58 CTF 24.1 21.0 22.5 22.5 0 0% 201,340 133,000 22.40 22.70 22.20
59 CTG 23.1 20.1 21.6 21.5 -0.2 -0.69% 1,940,210 1,776,044 30 21.60 21.80 21.35
60 CTI 26.3 22.9 24.6 24.4 -0.3 -1.02% 394,680 2,714,130 24.60 24.70 24.25
61 CTS 8.7 7.5 8.1 8.0 -0.1 -0.99% 8,800 8.12 8.12 8.02
62 CVT 24.9 21.7 23.3 22.9 -0.4 -1.51% 302,590 500 23.25 23.25 22.70
63 D2D 88.5 77.1 82.8 85.5 2.7 3.26% 257,240 2,530 1,200 83 86.50 82.80
64 DAG 6.9 6.0 6.4 6.4 -0.0 -0.16% 133,880 6.42 6.44 6.40
65 DAH 10.4 9.0 9.7 9.7 -0.0 -0.10% 879,510 9.75 9.75 9.58
66 DAT 17.9 15.6 16.8 16.8 0 0% 0 16.75 16.75 16.75
67 DBC 25.7 22.4 24 23.5 -0.5 -2.08% 94,510 24.25 24.25 23.20
68 DBD 57.4 50.0 53.7 53.4 -0.3 -0.56% 32,310 53.30 53.80 53.30
69 DCL 19.2 16.7 18.0 18.4 0.4 2.23% 7,890 100 17.95 18.35 17.95
70 DCM 8.1 7.0 7.5 7.6 0.0 0.53% 116,870 2,180 7.53 7.60 7.53
71 DGW 27.6 24.0 25.8 25.6 -0.2 -0.58% 596,770 11,450 4,610 25.80 26.05 25.50
72 DHA 32.5 28.3 30.4 30 -0.4 -1.32% 3,020 3,020 30 30 30
73 DHC 37.1 32.3 34.7 34.9 0.2 0.58% 115,630 30,000 1,620 34.60 34.95 34.60
74 DHG 100.5 87.5 94 93.7 -0.3 -0.32% 12,660 2,590 4,390 91.50 94 91.50
75 DHM 4.3 3.7 4.0 4.1 0.1 2.26% 6,680 4.20 4.20 3.72
76 DIC 2.0 1.7 1.8 1.8 0 0% 102,230 1.82 1.83 1.80
77 DIG 15 13.1 14.1 14.1 0.1 0.36% 407,110 19,920 14.05 14.20 14.05
78 DLG 1.6 1.4 1.5 1.5 -0.0 -0.68% 1,397,130 11,790 1.47 1.47 1.44
79 DMC 74.9 65.1 70 70 0 0% 630 430 50 70 74 70
80 DPG 46.9 40.8 43.8 44.6 0.8 1.83% 254,360 2,870 43.80 45.15 43
81 DPM 15.1 13.2 14.1 14.4 0.3 2.13% 316,450 67,720 10 14.10 14.40 14
82 DPR 39.8 34.6 37.2 37.4 0.3 0.67% 14,740 37.30 37.40 37
83 DQC 19.9 17.3 18.6 18.1 -0.6 -2.96% 47,330 18.60 18.60 18.05
84 DRC 25.4 22.1 23.8 23.7 -0.1 -0.42% 228,900 20,500 23.75 23.80 23.50
85 DRH 6.7 5.9 6.3 6.2 -0.1 -1.43% 363,060 700,000 2,850 1,290 6.26 6.30 6.15
86 DRL 57.1 49.7 53.4 51.5 -1.9 -3.56% 780 56 56 51.50
87 DSN 63 54.8 58.9 59 0.1 0.17% 2,200 58.90 59 58.80
88 DTA 6.3 5.5 5.9 5.5 -0.4 -6.78% 2,200 5.89 5.89 5.50
89 DTL 29.1 25.3 27.2 27.2 0 0% 0 27.15 27.15 27.15
90 DTT 13.7 12.0 12.8 12.8 0 0% 0 12.80 12.80 12.80
91 DVP 42.6 37.1 39.8 40.2 0.4 0.88% 5,360 50 39.80 40.35 39.80
92 DXG 16.9 14.7 15.8 15.8 0 0% 441,510 2,500 15.80 15.85 15.60
93 DXV 3.5 3.1 3.3 3.1 -0.2 -6.04% 50 3.11 3.11 3.11
94 E1VFVN30 16.3 14.2 15.2 15.3 0.1 0.46% 373,310 610 373,110 15.23 15.30 15.23
95 EIB 17.8 15.5 16.6 16.5 -0.1 -0.60% 49,610 16.60 16.60 16.30
96 ELC 6.4 5.6 6 6 0 0% 3,740 6.10 6.10 5.76
97 EMC 12.6 11.0 11.8 11 -0.8 -6.38% 10 11 11 11
98 EVE 12.1 10.6 11.3 11.2 -0.1 -0.88% 49,900 19,000 11.25 11.25 11
99 EVG 3.0 2.6 2.8 2.8 -0.0 -1.08% 551,840 5,000 2.78 2.79 2.70
100 FCM 7.4 6.4 6.9 6.8 -0.1 -1.89% 2,550 840 6.78 6.90 6.76
101 FCN 12.9 11.3 12.1 12.1 0 0% 448,050 20,110 12.10 12.25 12.05
102 FDC 13.7 12 12.9 12.5 -0.4 -2.72% 2,010 12.60 12.60 12.40
103 FIR 45.2 39.3 42.3 42.3 0 0% 35,560 42.20 42.35 42.20
104 FIT 4.6 4.0 4.3 4.3 0.1 1.17% 524,090 8,580 4.28 4.48 4.26
105 FLC 4.9 4.3 4.6 4.3 -0.3 -6.94% 25,462,500 312,980 214,020 4.52 4.66 4.29
106 FMC 30.0 26.1 28 28 0 0% 36,580 460 10 27.90 28.15 27.80
107 FPT 60.2 52.4 56.3 56.4 0.1 0.18% 747,810 8,610 56 57 56
108 FRT 46.5 40.5 43.5 43.5 0 0% 21,830 7,050 9,210 44 44 42.70
109 FTM 4.2 3.7 3.9 3.7 -0.2 -5.09% 187,940 3.73 3.93 3.70
110 FTS 12.1 10.6 11.3 11.5 0.2 1.77% 19,260 11.40 11.50 11.30
111 FUCTVGF1 12.7 11.1 11.9 11.9 0 0% 0 11.90 11.90 11.90
112 FUCTVGF2 12.5 10.9 11.7 11.7 0 0% 0 11.65 11.65 11.65
113 FUCVREIT 7.6 6.6 7.1 7 -0.1 -1.41% 10 7 7 7
114 FUESSV50 14.1 12.3 13.2 13.2 -0.0 -0.15% 112,010 13.20 13.20 13.18
115 GAB 12.5 10.9 11.7 11.7 0 0% 64,280 11.70 11.70 11.30
116 GAS 108.4 94.4 101.4 101.2 -0.2 -0.20% 105,640 59,070 16,580 101.40 101.60 101
117 GDT 36.9 32.1 34.5 34.3 -0.2 -0.58% 4,330 34.40 34.50 34.20
118 GEG 30.0 26.1 28 28.0 -0.1 -0.18% 428,520 1,890 28 28.10 27.75
119 GEX 22.3 19.4 20.8 20.8 0 0% 208,450 78,270 120,000 20.80 20.95 20.65
120 GIL 23.6 20.6 22.1 22.2 0.1 0.23% 36,910 5,000 300 22.10 22.20 21.70
121 GMC 22.8 19.9 21.3 21.3 0 0% 7,360 20.85 21.30 20.85
122 GMD 28.6 24.9 26.7 27.4 0.7 2.62% 849,460 20,000 26.90 27.40 26.80
123 GSP 16.3 14.2 15.3 14.9 -0.4 -2.30% 1,450 1,200 14.20 14.90 14.20
124 GTA 13.8 12 12.9 12.9 0 0% 0 12.90 12.90 12.90
125 GTN 21.2 18.5 19.8 20 0.2 1.01% 110,860 1,610 41,840 19.70 20 19.70
126 HAG 4.8 4.2 4.5 4.4 -0.1 -2.02% 870,290 9,000 180 4.50 4.50 4.37
127 HAH 15 13.1 14.1 14.3 0.3 1.78% 127,560 680 13.95 14.30 13.95
128 HAI 1.9 1.7 1.8 1.8 -0.1 -2.76% 1,688,350 1,800 1.81 1.83 1.76
129 HAP 3.6 3.1 3.4 3.4 0.0 0.89% 41,230 3.37 3.39 3.34
130 HAR 3.9 3.4 3.6 3.6 -0.0 -1.10% 80,260 3.65 3.68 3.55
131 HAS 8.3 7.2 7.7 7.7 0 0% 0 7.72 7.72 7.72
132 HAX 23.1 20.1 21.6 20.4 -1.2 -5.56% 461,030 51,580 64,250 21.20 21.20 20.40
133 HBC 14.4 12.6 13.5 13.3 -0.2 -1.12% 1,205,060 50 47,580 13.45 13.55 13.30
134 HCD 3.6 3.2 3.4 3.4 0 0% 70,690 3.38 3.60 3.37
135 HCM 23.6 20.6 22.1 22.2 0.1 0.23% 484,650 110,000 81,260 22.10 22.30 22.10
136 HDB 29.9 26 28.0 28.3 0.3 1.07% 2,508,290 1,088,680 712,210 27.90 28.25 27.80
137 HDC 23.5 20.5 22.0 22.1 0.2 0.68% 730,250 15,020 21.85 22.60 21.85
138 HDG 37.9 33.0 35.4 35.4 0 0% 268,900 52,500 50 35.50 35.50 35.10
139 HHS 3.6 3.1 3.4 3.4 0.0 0.30% 328,030 3.39 3.39 3.33
140 HID 2.7 2.3 2.5 2.5 0 0% 65,550 2.50 2.54 2.49
141 HII 12.1 10.6 11.3 11.3 0 0% 109,790 11.30 11.30 11.25
142 HMC 13.4 11.7 12.5 12.5 0 0% 3,400 12.80 12.80 12.40
143 HNG 16.6 14.5 15.6 15.3 -0.3 -1.93% 209,380 15.65 15.65 15.25
144 HOT 54.4 47.4 50.9 50.9 0 0% 0 50.90 50.90 50.90
145 HPG 23.1 20.1 21.6 21.9 0.3 1.16% 6,895,670 700,000 1,033,250 1,505,880 21.60 22.10 21.60
146 HPX 28.4 24.7 26.5 26.0 -0.6 -2.08% 347,860 2,980,100 26.50 26.50 25.95
147 HQC 1.2 1.1 1.2 1.2 0.0 0.87% 6,511,440 615,820 1.15 1.20 1.14
148 HRC 46.9 40.8 43.9 43.9 0 0% 0 43.85 43.85 43.85
149 HSG 7.7 6.7 7.2 7.1 -0.1 -1.95% 4,204,650 11,670 844,300 7.30 7.42 7.05
150 HSL 8.1 7.1 7.6 7.6 0.0 0.53% 72,710 8,100 7.70 7.78 7.62
151 HT1 17.2 15.0 16.1 16 -0.1 -0.31% 168,000 6,050 90 16 16.10 15.85
152 HTI 12.9 11.3 12.1 12.1 0 0% 600 12 12.10 12
153 HTL 18.6 16.2 17.4 16.4 -1 -5.75% 10 16.40 16.40 16.40
154 HTN 18.7 16.3 17.5 17.6 0.1 0.29% 54,870 17.55 17.60 17.55
155 HTT 1.4 1.2 1.3 1.2 -0.1 -6.87% 86,520 1.26 1.26 1.22
156 HTV 15.2 13.3 14.3 14.3 0 0% 0 14.25 14.25 14.25
157 HU1 7.8 6.8 7.3 7.3 0 0% 0 7.30 7.30 7.30
158 HU3 9.8 8.6 9.2 9.3 0.1 1.09% 2,270 9.30 9.30 9.30
159 HUB 21.9 19.1 20.5 20.1 -0.5 -2.20% 22,900 20.20 20.20 20
160 HVG 3.5 3.0 3.2 3.5 0.2 6.81% 2,899,900 3.45 3.45 3.32
161 HVH 19.3 16.8 18 18.2 0.2 0.83% 88,760 18.05 18.15 18
162 HVN 37.7 32.8 35.3 34.9 -0.4 -0.99% 352,990 50,000 86,330 36,100 35.25 35.40 34.90
163 HVX 3.2 2.8 3 3.2 0.2 7% 200 3.14 3.21 3.14
164 IBC 22.0 19.2 20.6 20.4 -0.2 -0.73% 142,390 20.55 20.55 20.15
165 IDI 7.8 6.8 7.3 7.1 -0.2 -2.20% 1,011,300 50,000 10,860 7.29 7.29 7.12
166 IJC 16.2 14.1 15.2 15.4 0.2 1.32% 285,080 11,950 15.15 15.55 15.10
167 ILB 19.6 17.1 18.3 18.5 0.2 1.09% 14,770 18.45 18.50 18.30
168 IMP 51.8 45.2 48.5 48 -0.5 -1.03% 9,000 48.10 48.10 48
169 ITA 3.4 2.9 3.1 3.1 -0.0 -0.32% 1,813,270 338,390 3.14 3.15 3.10
170 ITC 16.9 14.7 15.8 15.8 0 0% 7,000 15.85 15.85 15.80
171 ITD 12.1 10.6 11.4 11.4 0 0% 7,420 11.35 11.40 11.35
172 JVC 5.2 4.5 4.9 4.9 -0.0 -0.21% 251,900 4.75 4.90 4.75
173 KBC 16.9 14.7 15.8 15.5 -0.3 -1.59% 1,536,830 516,360 374,260 252,240 15.80 15.90 15.50
174 KDC 23.0 20.0 21.5 21.8 0.4 1.63% 83,450 23,810 1,370 21.30 21.80 21.30
175 KDH 27.6 24 25.8 25.9 0.1 0.19% 254,760 50,000 1,850 25.80 25.90 25.75
176 KHP 10.7 9.3 10 9.8 -0.2 -2% 8,370 330 9.86 9.90 9.50
177 KMR 3.1 2.7 2.9 2.8 -0.1 -4.48% 46,230 160 2.88 2.90 2.76
178 KOS 29.4 25.6 27.5 27.7 0.2 0.73% 156,930 27.60 27.80 27.30
179 KPF 26.2 22.8 24.5 25 0.5 2.04% 2,010 25 25 25
180 KSB 22.5 19.6 21 20.8 -0.2 -0.95% 386,360 10,000 20.70 20.95 20.30
181 L10 22.5 19.6 21 21 0 0% 0 21 21 21
182 LAF 9.6 8.4 9 9 0 0% 0 9 9 9
183 LBM 32.6 28.4 30.5 31 0.6 1.81% 7,720 20 10 31.90 31.90 30.95
184 LCG 9.0 7.9 8.5 8.4 -0.0 -0.24% 158,190 5,000 8.50 8.50 8.40
185 LCM 0 0 0.6 0.7 0.0 3.17% 3,870 10 0.67 0.67 0.60
186 LDG 11.1 9.6 10.4 10.4 0.1 0.48% 1,096,540 21,280 1,000 10.35 10.40 10.20
187 LEC 18.0 15.7 16.8 15.9 -1.0 -5.65% 230 16 16 15.85
188 LGC 44.6 38.8 41.7 40 -1.7 -4.08% 1,500 1,500 40 40 40
189 LGL 10.8 9.4 10.1 9.9 -0.3 -2.48% 75,540 2,200 10.20 10.20 9.85
190 LHG 16.9 14.7 15.8 15.8 0 0% 26,170 3,000 15.95 15.95 15.80
191 LIX 43.9 38.2 41 41.5 0.5 1.22% 2,420 1,420 2,000 41.80 41.80 41.40
192 LM8 22.3 19.4 20.8 20.8 0 0% 0 20.80 20.80 20.80
193 LMH 13.9 12.1 13 13 0 0% 73,960 12.80 13 12.80
194 LSS 5.1 4.4 4.7 4.7 -0.0 -0.63% 15,730 4.60 4.74 4.56
195 MBB 24.4 21.3 22.9 22.9 0.1 0.22% 1,503,790 20,000 22.90 22.90 22.80
196 MCG 1.8 1.6 1.7 1.7 0 0% 1,030 1.70 1.70 1.70
197 MCP 17.2 15.0 16.1 17.0 0.9 5.61% 1,030 15.60 17.15 15.60
198 MDG 13.4 11.7 12.5 12.4 -0.1 -0.80% 110 11.65 12.40 11.65
199 MHC 4.4 3.8 4.1 3.8 -0.3 -6.83% 6,360 3.85 4 3.82
200 MSH 59.3 51.7 55.5 55.5 0 0% 18,870 5,400 1,200 56 56 55.40
201 MSN 79.6 69.2 74.4 75.8 1.4 1.88% 387,600 200,000 128,820 234,880 74.50 76 74.50
202 MWG 131.7 114.5 123.1 123.2 0.1 0.08% 267,910 122.50 124.40 122.10
203 NAF 24.1 21.0 22.5 22 -0.5 -2.22% 96,230 22.10 22.40 21.60
204 NAV 9.8 8.5 9.2 9.2 0 0% 0 9.18 9.18 9.18
205 NBB 22.3 19.4 20.8 21.0 0.2 0.72% 28,590 20.80 20.95 20.80
206 NCT 78 67.8 72.9 72.5 -0.4 -0.55% 3,760 10 72.30 73.20 72
207 NKG 6.4 5.6 6 6.1 0.1 1.17% 133,100 29,980 6 6.30 6
208 NLG 30.2 26.3 28.2 28.7 0.5 1.60% 733,510 28.15 28.75 28.05
209 NNC 54 47 50.5 52.5 2 3.96% 30,300 20 2,500 50.50 52.50 50.50
210 NSC 89.8 78.2 84 83.9 -0.1 -0.12% 4,720 3,460 84 84 80
211 NT2 24.9 21.7 23.3 23.3 0 0% 116,910 3,000 50,770 23.30 23.35 23.20
212 NTL 23.5 20.5 22 22.2 0.2 0.91% 139,390 40,790 1,000 22 22.55 22
213 NVL 64.7 56.3 60.5 60.5 0 0% 294,920 1,288,900 67,300 6,200 60.50 61.20 60
214 NVT 7.5 6.5 7.0 6.8 -0.2 -2.58% 2,900 6.99 6.99 6.81
215 OGC 4.2 3.6 3.9 3.9 -0.1 -1.28% 530,280 1,460 3.90 3.95 3.82
216 OPC 50.2 43.8 47 46.8 -0.2 -0.43% 330 47 47 46.80
217 PAC 29.1 25.3 27.2 27.2 0 0% 23,990 3,130 27.90 27.90 27
218 PAN 31 27 29 29 0 0% 10,730 2,780 28.90 29 28.90
219 PC1 20.3 17.7 19 18.6 -0.4 -2.11% 121,960 13,480 31,060 19 19.10 18.50
220 PDN 73.8 64.2 69 69 0 0% 0 69 69 69
221 PDR 28.0 24.4 26.2 26.2 0.1 0.19% 862,290 26.15 26.20 26
222 PET 8.1 7.1 7.6 7.6 0.0 0.13% 63,470 660 7.63 7.70 7.59
223 PGC 15 13.1 14.1 14.1 0 0% 79,180 7,010 14 14.05 13.80
224 PGD 40 34.8 37.4 36.5 -0.9 -2.41% 30 36.50 36.50 36.50
225 PGI 17.3 15.1 16.2 16.2 0 0% 60 16.20 16.20 16.20
226 PHC 13.1 11.4 12.3 12.1 -0.2 -1.22% 221,180 12.30 12.30 12
227 PHR 64 55.8 59.9 59.1 -0.8 -1.34% 367,690 2,080 6,460 59.90 60 59
228 PIT 4.9 4.3 4.6 4.3 -0.3 -6.96% 360 4.28 4.28 4.28
229 PJT 12.2 10.7 11.4 11.4 0 0% 30 10 12 12 11.40
230 PLP 12.4 10.8 11.6 11.6 0 0% 44,500 11.50 11.75 11.50
231 PLX 61.5 53.5 57.5 57.2 -0.3 -0.52% 158,830 46,950 80,380 57.60 58 57.10
232 PME 55.6 48.4 52 53.4 1.4 2.69% 5,200 51 53.40 51
233 PMG 20.5 17.9 19.2 19.1 -0.1 -0.52% 8,980 19.20 19.20 19.10
234 PNC 13.5 11.8 12.6 12.6 0 0% 0 12.60 12.60 12.60
235 PNJ 88.8 77.2 83 82.8 -0.2 -0.24% 229,770 83.50 83.70 82.70
236 POM 6.7 5.8 6.3 6.3 0 0% 1,200 6 6.25 6
237 POW 14.0 12.2 13.1 13 -0.1 -0.38% 2,690,170 692,340 1,465,000 13.05 13.20 12.90
238 PPC 26.8 23.3 25.1 25.1 0.1 0.20% 205,540 138,130 3,840 25.30 25.40 25.05
239 PTB 79.1 68.9 74 74.8 0.8 1.08% 264,080 191,020 74.30 74.90 72.60
240 PTC 6.4 5.6 6 6 0 0% 0 6 6 6
241 PTL 5.3 4.6 5.0 5 0.1 1.01% 5,690 5 5 5
242 PVD 17.4 15.2 16.3 15.9 -0.4 -2.45% 2,550,530 30 1,343,430 16.30 16.35 15.90
243 PVT 17.6 15.3 16.5 16.7 0.3 1.52% 398,320 105,000 16.45 16.80 16.45
244 PXI 2.3 2 2.1 2 -0.1 -6.54% 7,640 3,740 2 2 2
245 PXS 4.5 4.0 4.3 4.2 -0.1 -1.18% 85,530 4.21 4.25 4.20
246 PXT 1.2 1.1 1.2 1.2 0.0 3.48% 650 1.19 1.19 1.19
247 QBS 3.3 2.9 3.1 3.0 -0.1 -2.90% 1,000 3.01 3.01 3.01
248 QCG 5.0 4.3 4.7 4.6 -0.1 -1.29% 43,270 4.66 4.66 4.54
249 RAL 81.3 70.7 76 76 0 0% 400 76 76.50 76
250 RDP 8.5 7.4 7.9 7.9 -0.0 -0.51% 40 7.50 7.86 7.50
251 REE 38.6 33.6 36.1 36.3 0.3 0.69% 553,320 36.05 36.40 36.05
252 RIC 7.6 6.6 7.1 7.1 0 0% 0 7.11 7.11 7.11
253 ROS 27.5 24.0 25.7 25.5 -0.2 -0.78% 23,061,720 2,400,000 1,080,000 405,370 25.15 25.50 25.15
254 S4A 29.6 25.8 27.7 28.5 0.8 2.89% 20 28 28.50 28
255 SAB 269.5 234.3 251.9 252 0.1 0.04% 30,060 22,350 16,610 251.50 253.90 250.50
256 SAM 8.6 7.5 8.0 8.0 -0.1 -0.62% 66,310 7.95 8 7.95
257 SAV 10.2 8.8 9.5 9.1 -0.4 -4% 6,840 9.50 9.50 9.12
258 SBA 15.7 13.7 14.7 14.5 -0.2 -1.36% 25,390 14.55 14.55 14.30
259 SBT 19.6 17.1 18.4 18.6 0.3 1.36% 1,229,540 130,000 559,830 18.50 18.60 18.35
260 SBV 6.8 6.0 6.4 6.8 0.4 6.25% 50 6.84 6.84 6.40
261 SC5 24.3 21.2 22.8 21.4 -1.4 -5.93% 110 23.50 24.05 21.40
262 SCD 28.7 25 26.9 27.7 0.9 3.17% 30 27.70 27.70 27.70
263 SCR 6.7 5.8 6.3 6.3 -0.0 -0.16% 876,080 6.25 6.25 6.22
264 SCS 172.1 149.7 160.9 160.9 0 0% 3,190 2,080 1,100 160.90 160.90 160.70
265 SFC 24.6 21.4 23 23 0 0% 20 20 23 23 23
266 SFG 7.4 6.5 7.0 6.9 -0.1 -0.86% 1,480 6.88 6.97 6.88
267 SFI 25.5 22.2 23.9 23.9 0.1 0.21% 2,170 677,120 2,170 23.80 23.90 23.80
268 SGN 91.4 79.6 85.5 87 1.5 1.75% 690 86 88.90 86
269 SGR 17.1 14.9 16 16 0 0% 600 16 16 16
270 SGT 7.2 6.2 6.7 6.2 -0.5 -6.87% 310 6.25 6.25 6.24
271 SHA 4.9 4.3 4.6 4.7 0.1 3.04% 20 4.61 4.74 4.61
272 SHI 9.6 8.4 9.0 8.7 -0.3 -2.90% 398,500 90 9.05 9.05 8.72
273 SHP 23.5 20.5 22 22 0 0% 0 22 22 22
274 SII 20 17.4 18.7 18.7 0 0% 0 18.70 18.70 18.70
275 SJD 21.7 18.9 20.3 20.2 -0.1 -0.49% 14,910 20 20.20 19.90
276 SJF 2.6 2.3 2.4 2.4 -0.0 -1.65% 286,570 2.42 2.42 2.37
277 SJS 15.6 13.6 14.6 15 0.4 2.74% 157,550 74,910 14.50 15.10 14.50
278 SKG 12.4 10.8 11.6 11.3 -0.3 -2.59% 34,060 11.50 11.60 11.20
279 SMA 14.3 12.5 13.4 13.5 0.1 0.75% 50 13.50 13.50 13.50
280 SMB 42.6 37.1 39.9 39.9 0 0% 31,010 3,200 39.85 39.95 39.60
281 SMC 12.6 11.0 11.8 11.7 -0.1 -0.43% 17,980 11.30 11.70 11
282 SPM 13.3 11.6 12.4 12.5 0.1 0.81% 20 12.50 12.50 12.50
283 SRC 20.2 17.6 18.9 18.9 0 0% 2,010 900 18.80 18.90 18.65
284 SRF 15.9 13.9 14.9 14.9 0 0% 140 14.85 14.90 14.85
285 SSC 74.9 65.1 70 70 0 0% 0 70 70 70
286 SSI 22.4 19.5 20.9 20.8 -0.1 -0.48% 736,320 259,000 76,840 193,360 20.85 21 20.80
287 ST8 17.9 15.6 16.7 16.7 0 0% 0 16.70 16.70 16.70
288 STB 11.8 10.3 11 11 0 0% 1,855,200 21,000 165,000 11 11.10 10.95
289 STG 14.1 12.3 13.2 13.2 0 0% 2,150 13.20 13.20 13.20
290 STK 20.7 18 19.4 19.5 0.1 0.52% 80,260 2,700 24,530 19.70 19.70 19.15
291 SVC 43.2 37.6 40.4 40.4 0 0% 0 40.40 40.40 40.40
292 SVI 68.4 59.6 64 63 -1 -1.56% 5,190 59.60 63 59.60
293 SVT 8.0 7.0 7.5 7.5 0 0% 0 7.50 7.50 7.50
294 SZC 19.3 16.8 18 18.8 0.8 4.17% 256,130 17.90 18.90 17.80
295 SZL 48.3 42.0 45.1 45.8 0.7 1.55% 116,590 840 26,130 45 46.80 44.25
296 TAC 26 22.6 24.3 24.5 0.2 0.82% 740 24.50 24.50 24.30
297 TBC 26.4 23 24.7 24.8 0.1 0.40% 890 24.80 24.80 24.80
298 TCB 25.7 22.4 24 24.0 -0.1 -0.21% 1,210,010 24 24 23.80
299 TCD 12.7 11.1 11.9 11.1 -0.8 -6.75% 4,230 11.05 11.05 11.05
300 TCH 24.4 21.3 22.8 23 0.2 0.88% 568,080 8,000 4,450 22.85 23.15 22.80
301 TCL 30.9 26.9 28.9 28.7 -0.2 -0.69% 3,550 40 28 28.70 28
302 TCM 23.1 20.1 21.6 21.6 0 0% 216,110 10 21.70 21.75 21.50
303 TCO 13.4 11.7 12.6 12.6 0 0% 0 12.55 12.55 12.55
304 TCR 2.0 1.8 1.9 1.9 0 0% 0 1.90 1.90 1.90
305 TCT 47.3 41.2 44.2 44.2 0 0% 10 44.20 44.20 44.20
306 TDC 9.5 8.3 8.9 8.7 -0.2 -2.02% 239,130 350 490 8.80 8.90 8.70
307 TDG 2.2 1.9 2.1 2 -0.1 -2.44% 65,690 2.05 2.05 1.99
308 TDH 11.0 9.5 10.3 10.1 -0.2 -1.95% 1,165,550 55,270 10.30 10.35 9.97
309 TDM 28.9 25.2 27 27.3 0.3 1.11% 89,390 1,000 1,000 26.10 27.30 26.10
310 TDW 24.1 21.0 22.5 22.5 0 0% 0 22.50 22.50 22.50
311 TEG 6.7 5.8 6.3 6.3 0.0 0.64% 17,480 6.30 6.30 6.25
312 TGG 2.0 1.8 1.9 1.9 0.0 1.05% 174,390 325,000 1.91 1.95 1.89
313 THG 43.4 37.8 40.6 40.7 0.1 0.25% 12,000 500 39.60 40.80 39.60
314 THI 30 26.1 28.1 28 -0.1 -0.18% 1,300 28.05 28.05 28
315 TIP 27.5 24.0 25.7 25.8 0.1 0.19% 33,090 250 150 25.70 25.95 25.50
316 TIX 27.9 24.3 26.1 26.1 0 0% 0 26.10 26.10 26.10
317 TLD 4.8 4.2 4.5 4.5 0 0% 73,830 4.49 4.52 4.47
318 TLG 53.7 46.7 50.2 49.5 -0.7 -1.39% 6,990 330 49.95 49.95 49
319 TLH 4.6 4 4.3 4.2 -0.1 -1.40% 106,210 4.20 4.30 4.10
320 TMP 38.5 33.5 36 35.3 -0.7 -1.94% 200 35.30 35.30 35.30
321 TMS 30.0 26.1 28 28 0 0% 0 28 28 28
322 TMT 6.3 5.5 5.9 5.9 -0.0 -0.68% 2,290 5.51 5.85 5.48
323 TN1 68.4 59.6 64 64 0 0% 0 64 64 64
324 TNA 17.7 15.4 16.5 17 0.5 3.03% 807,840 200,000 69,720 16.40 17.10 16.30
325 TNC 15.7 13.7 14.7 14.7 0 0% 0 14.65 14.65 14.65
326 TNI 10.7 9.3 10 10 0 0% 339,530 10 10.10 9.48
327 TNT 1.8 1.6 1.7 1.7 -0.0 -0.60% 49,280 1,798,420 1.68 1.71 1.65
328 TPB 23.9 20.8 22.4 22.4 0.1 0.22% 262,740 22.30 22.40 22.15
329 TPC 12.6 11 11.8 11 -0.8 -6.78% 100 11 11 11
330 TRA 63.1 54.9 59 59 0 0% 2,610 2,000 59 60 59
331 TRC 40.7 35.4 38.1 38.5 0.5 1.18% 15,150 37.75 39 37.70
332 TS4 4.8 4.2 4.5 4.2 -0.3 -6.95% 38,740 4.59 4.60 4.15
333 TSC 3.0 2.6 2.8 3.0 0.2 5.36% 1,131,260 2.80 2.97 2.80
334 TTB 24.2 21.1 22.6 22.5 -0.1 -0.44% 543,580 1,000,000 22.60 22.60 22.40
335 TTE 17.5 15.3 16.4 17 0.6 3.66% 250 15.30 17.10 15.30
336 TTF 3.2 2.8 3.0 3.0 0.0 1.01% 670,920 2.94 3.05 2.93
337 TV2 95.7 83.3 89.5 89.2 -0.3 -0.34% 49,240 89 91.50 88
338 TVB 16.9 14.7 15.8 15.5 -0.3 -1.90% 85,080 15.90 15.95 15.50
339 TVS 12.1 10.6 11.4 11.4 0 0% 25,670 11.45 11.80 11.35
340 TVT 23 20 21.5 21.6 0.1 0.47% 2,220 21.60 21.80 21.60
341 TYA 15.1 13.2 14.2 14.3 0.1 0.71% 18,770 2,040 14.55 14.55 13.95
342 UDC 5.4 4.7 5 5 0 0% 0 5 5 5
343 UIC 43.9 38.2 41 40 -1 -2.44% 1,740 1,040 38.15 40 38.15
344 VAF 10.0 8.7 9.3 9.3 0 0% 0 9.33 9.33 9.33
345 VCB 91.3 79.5 85.4 85.3 -0.1 -0.12% 538,120 400,000 213,270 328,580 85.50 85.80 84.60
346 VCF 194.4 169 181.7 182.5 0.8 0.44% 50 182.50 182.50 182.50
347 VCI 36.8 32 34.4 34.8 0.4 1.16% 67,100 28,480 34.05 34.90 34.05
348 VDP 33.5 29.2 31.3 31.5 0.2 0.64% 4,160 3,610 31 31.50 31
349 VDS 8.5 7.4 7.9 7.8 -0.1 -1.27% 90 7.90 7.90 7.80
350 VFG 41.7 36.3 39 41 2 5.13% 10 41 41 41
351 VGC 20.2 17.6 18.9 19.2 0.3 1.59% 97,320 83,910 18.90 19.20 18.90
352 VHC 83.3 72.5 77.9 77.5 -0.4 -0.51% 83,400 15,640 14,000 77.90 78.40 77.30
353 VHM 92 80 86 85.9 -0.1 -0.12% 535,550 85,000 164,540 385,830 86 86 85
354 VIC 124.9 108.7 116.8 117.1 0.3 0.26% 130,200 83,240 33,980 116.80 117.50 116.80
355 VID 4.5 3.9 4.2 4.2 0 0% 5,330 4.20 4.20 3.93
356 VIP 5.4 4.7 5.0 5.0 0 0% 38,370 5.03 5.03 5
357 VIS 29.2 25.4 27.3 27.5 0.2 0.73% 600 90 27.50 27.50 27.50
358 VJC 153.9 133.9 143.9 144 0.1 0.07% 435,740 748,260 112,400 8,220 143.90 144.40 143
359 VMD 25.6 22.3 23.9 23.9 0 0% 0 23.90 23.90 23.90
360 VND 14.7 12.8 13.8 13.8 0 0% 127,930 31,260 7,600 13.75 13.75 13.60
361 VNE 3.9 3.4 3.6 3.5 -0.1 -1.94% 53,100 3,070 3.60 3.60 3.53
362 VNG 23.8 20.7 22.3 22.3 0 0% 280,270 13,600 2,500 22.25 22.30 22.15
363 VNL 19.4 16.9 18.1 16.9 -1.3 -6.91% 10 16.85 16.85 16.85
364 VNM 141.7 123.3 132.5 132.3 -0.2 -0.15% 847,820 298,830 379,820 132.50 132.70 131.20
365 VNS 15.4 13.4 14.4 14 -0.4 -2.78% 3,520 3,000 3,010 14.20 14.20 14
366 VOS 2.0 1.7 1.9 1.8 -0.1 -2.70% 5,140 1.85 1.92 1.80
367 VPB 23.4 20.4 21.9 22.2 0.3 1.14% 5,490,120 2,050,000 21.80 22.15 21.65
368 VPD 18.0 15.7 16.8 16.9 0.1 0.60% 2,830 16.75 17.80 16.70
369 VPG 24.7 21.5 23.1 23.1 0 0% 151,600 2,370 23.10 23.20 23.10
370 VPH 4.8 4.2 4.5 4.5 0.0 0.44% 75,080 4.60 4.60 4.32
371 VPI 44.4 38.6 41.5 41.5 0.1 0.12% 246,160 41.45 41.55 41.20
372 VPK 2.1 1.9 2 2.1 0.1 3% 3,140 10 1.86 2.06 1.86
373 VPS 13.5 11.8 12.7 12.7 0 0% 0 12.65 12.65 12.65
374 VRC 16.1 14.0 15 15 0 0% 396,490 1,910 14.80 15 14.75
375 VRE 34.1 29.7 31.9 32.3 0.4 1.10% 1,900,330 827,920 902,410 990,190 31.90 32.30 31.90
376 VSC 27.1 23.6 25.4 25.5 0.2 0.59% 74,990 21,000 25.50 25.70 25.40
377 VSH 21.2 18.5 19.8 19.6 -0.2 -1.01% 1,000 19.60 19.60 19.60
378 VSI 25.4 22.1 23.7 25 1.3 5.49% 110 24.95 25 24.95
379 VTB 16.5 14.4 15.5 16 0.6 3.56% 480 470 15.45 16 15.45
380 VTO 7.9 6.8 7.3 7.3 -0.0 -0.54% 3,070 10 7.35 7.35 7.30
381 YBM 6.2 5.4 5.8 5.7 -0.1 -1.21% 1,270 5.77 5.80 5.65
382 YEG 59.7 51.9 55.8 53.1 -2.7 -4.84% 45,820 1,440 190 53 54.40 52.30


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