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 13.5 11.8 12.6 12.7 0.1 0.79% 1,253,640 24,970 35,820 12.55 12.90 12.55
2 AAM 12.8 11.2 12 12 0 0% 2,000 12 12 12
3 ABT 34.2 29.8 32 32.1 0.1 0.16% 20 33.40 33.40 32.05
4 ACC 20.7 18 19.4 19.4 0 0% 0 19.35 19.35 19.35
5 ACL 21.7 18.9 20.3 20 -0.3 -1.48% 8,360 20.20 20.20 20
6 ADS 11.4 10.0 10.7 10.1 -0.7 -6.07% 1,700 100 10.05 10.05 9.99
7 AGG 30.5 26.6 28.6 28.4 -0.2 -0.70% 196,230 28.55 28.65 28.30
8 AGM 10.8 9.4 10.1 10.2 0.2 1.49% 2,050 10 10.20 9.90
9 AGR 3.5 3.1 3.3 3.3 0.0 0.30% 52,310 3.30 3.36 3.27
10 AMD 2.1 1.9 2.0 2.1 0.1 6.53% 3,140,640 25,000 9,000 87,300 1.97 2.12 1.97
11 ANV 18.7 16.3 17.5 17.6 0.1 0.57% 48,450 4,660 17.50 17.70 17.40
12 APC 19.3 16.8 18 17.8 -0.2 -1.11% 2,480 10 17.55 17.90 17.55
13 APG 10.4 9.0 9.7 9.8 0.0 0.31% 697,880 94,600 5,510 9.80 9.89 9.72
14 ASM 5.8 5.1 5.5 5.6 0.2 2.75% 2,273,020 5.47 5.60 5.47
15 ASP 6.4 5.6 6.0 6.2 0.2 3% 21,050 6.01 6.19 5.95
16 AST 63.4 55.2 59.3 55.2 -4.1 -6.91% 210,730 65,290 132,960 59 59 55.20
17 ATG 0 0 0.7 0.6 -0.0 -3.08% 56,650 0.65 0.65 0.61
18 BBC 57.6 50.2 53.9 53.9 0 0% 260 40 55 56.70 53.90
19 BCE 7.4 6.5 6.9 6.9 0 0% 7,510 110 6.93 6.94 6.87
20 BCG 6.6 5.8 6.2 6.1 -0.1 -0.97% 534,900 400,000 24,660 6.19 6.24 6.04
21 BFC 12.8 11.2 12 12.2 0.2 1.25% 92,290 12 12.15 12
22 BHN 63.1 54.9 59 61.5 2.5 4.24% 30 62 62 61.50
23 BIC 27.9 24.3 26.1 26 -0.1 -0.38% 1,000 1,000 26 26 26
24 BID 50.2 43.8 47 47.1 0.1 0.21% 722,680 7,940 245,330 47 47.70 46.45
25 BMC 13.3 11.6 12.4 13 0.6 4.84% 19,800 7,030 5,800 12.30 13 12.20
26 BMI 23.9 20.8 22.3 22.7 0.4 1.79% 23,780 8,310 8,000 22.80 22.80 22.20
27 BMP 44.6 38.8 41.7 41.8 0.1 0.24% 61,630 3,320 24,890 41.10 42.20 41.10
28 BRC 11.1 9.6 10.4 10.9 0.5 4.83% 30 10.85 10.85 10.85
29 BSI 9.8 8.5 9.2 9.4 0.3 3.17% 30,150 11,000 9.15 9.48 9.15
30 BTP 14.2 12.4 13.3 13.7 0.4 2.63% 10,750 600 13.25 13.65 13.25
31 BTT 35.4 30.8 33.1 31.1 -2.1 -6.19% 230 35.40 35.40 31.05
32 BVH 59.3 51.7 55.5 56.4 0.9 1.62% 240,770 200,000 8,070 157,090 55.60 56.40 54.60
33 BWE 21.8 19 20.4 20.7 0.3 1.47% 141,730 30,000 860 20.40 20.90 20.30
34 C32 23.3 20.3 21.8 22.3 0.6 2.53% 6,520 21.40 22.30 21.40
35 C47 9.8 8.6 9.2 9.2 0 0% 9,810 9.02 9.20 9
36 CAV 59.9 52.1 56 56 0 0% 0 56 56 56
37 CCI 16.4 14.3 15.4 15 -0.4 -2.28% 220 15.35 15.35 14.40
38 CCL 6.2 5.4 5.8 5.9 0.1 1.71% 65,340 5.98 5.98 5.80
39 CDC 16.6 14.5 15.5 15.5 0 0% 0 15.50 15.50 15.50
40 CEE 14 12.2 13.1 13.3 0.2 1.53% 3,010 14 14 13.30
41 CHP 21.2 18.5 19.8 19.8 -0.1 -0.25% 11,200 2,940 19.80 19.80 19.75
42 CIG 1.9 1.6 1.7 1.9 0.1 6.94% 13,580 1.83 1.85 1.83
43 CII 23.9 20.8 22.3 22.5 0.2 0.67% 577,840 15,300 439,180 22 22.45 22
44 CLC 32.6 28.4 30.5 30.5 0 0% 280 100 30.40 30.45 30.40
45 CLG 2.1 1.8 1.9 2.1 0.1 6.74% 124,860 1.95 2.06 1.87
46 CLL 27.9 24.3 26.1 27.2 1.1 4.21% 10 27.20 27.20 27.20
47 CLW 27.8 24.2 26 26 0 0% 0 26 26 26
48 CMG 32.1 27.9 30 30.7 0.7 2.33% 11,320 160 50 30.90 30.90 30
49 CMV 20.3 17.7 19.0 20.0 1 5.28% 1,060 19.95 19.95 17.65
50 CMX 12.8 11.2 12 12.5 0.5 3.75% 46,770 4,310 12 12.50 12
51 CNG 24.4 21.3 22.9 22.9 0 0% 1,650 650 1,000 22.85 22.85 22.85
52 COM 53.5 46.5 50 50 0 0% 40 50 50 50
53 CRC 14 12.2 13.1 12.9 -0.2 -1.53% 37,980 13.20 13.20 12.85
54 CRE 23.9 20.8 22.3 22.4 0.1 0.45% 183,420 4,460 22.30 22.40 22.15
55 CSM 16.2 14.1 15.1 15.1 -0.1 -0.33% 98,700 15.15 15.20 14.95
56 CSV 22.4 19.5 20.9 21 0.1 0.48% 222,080 168,430 21 21.50 20.95
57 CTD 66.8 58.2 62.5 64.9 2.4 3.84% 147,910 6,210 4,600 62.10 65 62.10
58 CTF 24.2 21.1 22.6 22.6 0 0% 152,850 22.20 22.80 22.05
59 CTG 27.6 24 25.8 26.2 0.4 1.55% 5,524,580 568,000 912,560 394,020 25.75 26.20 25.60
60 CTI 23.6 20.6 22.1 22.1 0 0% 178,120 969,540 22 22.10 22
61 CTS 7.3 6.3 6.8 6.8 0.1 0.74% 19,660 2,000 5,000 6.85 6.85 6.64
62 CVT 20.8 18.1 19.5 19.5 0 0% 69,150 20,660 11,140 19.65 19.65 19.35
63 D2D 65.5 57.1 61.3 61.4 0.1 0.16% 152,550 10,000 3,220 61 62.50 60.90
64 DAG 6.3 5.5 5.9 5.9 0.0 0.34% 88,890 70,000 5.87 5.93 5.87
65 DAH 9.3 8.1 8.7 8.6 -0.1 -0.69% 126,560 6,420 8.75 8.75 8.50
66 DAT 18.8 16.4 17.6 18.6 1 5.70% 10 18.55 18.55 18.55
67 DBC 21.1 18.4 19.7 19.4 -0.3 -1.52% 349,000 10 202,630 19.60 20 19.35
68 DBD 51.3 44.7 48 48.3 0.3 0.62% 144,600 20,000 48.60 48.60 47.55
69 DCL 21.3 18.6 19.9 21.3 1.4 6.78% 83,260 1,660 1,200 19.95 21.25 19.90
70 DCM 6.5 5.7 6.1 6.1 0.0 0.49% 128,770 6.12 6.19 6.09
71 DGW 28.5 24.8 26.6 26.6 0 0% 422,380 9,950 26.70 26.75 26.05
72 DHA 33.2 28.9 31 31.5 0.5 1.61% 1,010 30 32.20 32.20 31.50
73 DHC 38.5 33.5 36.0 36.5 0.6 1.53% 178,850 5,390 4,070 36 36.95 35.95
74 DHG 103.8 90.4 97.1 98.5 1.4 1.44% 59,450 1,350 340 97.10 98.50 96.40
75 DHM 4.0 3.5 3.8 3.8 0 0% 210 3.73 3.75 3.73
76 DIC 2.4 2.1 2.3 2.3 0.1 4% 69,590 2.30 2.35 2.25
77 DIG 13.5 11.8 12.7 12.7 0.1 0.40% 665,060 12,530 11,120 12.80 12.80 12.65
78 DLG 1.9 1.7 1.8 1.8 0.0 1.68% 3,747,670 13,000 177,170 1.77 1.84 1.76
79 DMC 67.8 59 63.4 63 -0.4 -0.63% 3,300 40 230 62.80 63.30 62.80
80 DPG 29.5 25.7 27.6 28 0.4 1.45% 239,300 1,590 27.60 28.40 26.40
81 DPM 12.8 11.2 12.0 12.1 0.1 0.84% 172,590 7,790 1,420 11.95 12.05 11.90
82 DPR 41.1 35.8 38.4 37.5 -0.9 -2.34% 65,120 38.60 38.60 37.50
83 DQC 14.9 13.0 13.9 14.5 0.6 4.32% 11,740 13.60 14.50 13.60
84 DRC 24.2 21.1 22.7 23.3 0.7 2.87% 303,350 50,000 67,380 22.60 23.30 22.50
85 DRH 5.6 4.9 5.2 5.6 0.4 6.90% 1,484,740 1,790 26,800 5.22 5.58 5.22
86 DRL 55.9 48.7 52.3 52.4 0.1 0.19% 200 52.40 52.40 52.40
87 DSN 55.1 47.9 51.5 51.5 0 0% 4,750 680 51.50 51.60 51
88 DTA 4.2 3.6 3.9 4.0 0.1 1.80% 34,520 3.92 4.15 3.72
89 DTL 11.2 9.7 10.5 11 0.6 5.26% 10 11 11 11
90 DTT 12.9 11.3 12.1 12.7 0.7 5.39% 10 12.70 12.70 12.70
91 DVP 37.9 33.0 35.4 37.8 2.4 6.78% 22,110 900 1,040 35.30 37.80 35.20
92 DXG 12.8 11.2 12 12.2 0.2 1.67% 1,525,470 270,630 444,410 11.90 12.25 11.75
93 DXV 3.1 2.7 2.9 2.9 -0.1 -1.72% 7,050 3.10 3.10 2.85
94 E1VFVN30 15.0 13.1 14.1 14.1 0.1 0.50% 1,153,740 427,150 811,170 14.03 14.12 13.92
95 EIB 18.5 16.1 17.3 17.3 0.1 0.29% 41,090 200,000 17 17.30 17
96 ELC 6.4 5.6 6.0 6.2 0.2 3.16% 109,630 6.01 6.20 5.93
97 EMC 12.8 11.2 12 12 0 0% 0 12 12 12
98 EVE 11 9.6 10.3 10.1 -0.3 -2.43% 23,470 28,020 500 10.20 10.40 10.05
99 EVG 2.6 2.2 2.4 2.5 0.1 5.86% 1,612,610 3,000 2,750 2.39 2.55 2.39
100 FCM 6.7 5.9 6.3 6.4 0.1 1.75% 410 6.28 6.50 5.90
101 FCN 10.0 8.7 9.3 9.4 0.1 0.97% 431,560 12,000 9.40 9.40 9.29
102 FDC 13.9 12.1 13 12.7 -0.3 -2.31% 50 12.15 12.70 12.15
103 FIR 35.1 30.6 32.8 33 0.2 0.61% 67,960 770 32.80 33.10 32.80
104 FIT 8.0 7.0 7.5 7.5 0 0% 586,160 47,020 1,820 7.10 7.55 7
105 FLC 4.0 3.5 3.8 3.9 0.1 2.39% 3,799,380 9,600 20 3.75 3.85 3.75
106 FMC 25.5 22.2 23.8 23.7 -0.1 -0.42% 63,210 2,490 160 23.65 23.80 23.50
107 FPT 58.8 51.2 55 56 1 1.82% 2,927,040 219,448 1,500 1,190 55 56.50 54.60
108 FRT 23.8 20.7 22.2 22.6 0.4 1.80% 459,570 7,310 213,990 22.70 23.35 22.40
109 FTM 2.1 1.9 2.0 2 0.0 0.50% 159,710 1.99 2.04 1.99
110 FTS 13.6 11.9 12.8 12.6 -0.2 -1.18% 29,710 12.75 12.85 12.60
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 8.1 7.1 7.6 7.6 0 0% 600 5,000 7.60 7.60 7.60
114 FUESSV50 13.2 11.4 12.3 12.4 0.1 0.81% 135,000 10,900 12.30 12.40 12.30
115 GAB 98.9 86.1 92.5 97 4.5 4.86% 214,600 2,860 1,340 96.50 97.10 95
116 GAS 85.4 74.4 79.9 79 -0.9 -1.13% 359,090 17,960 121,170 79.80 79.90 78.10
117 GDT 30.5 26.6 28.5 28.5 0 0% 600 10 28 28.50 27.15
118 GEG 23.8 20.7 22.2 22 -0.2 -0.90% 331,410 300 22.20 22.30 21.95
119 GEX 20.0 17.4 18.7 18.3 -0.4 -1.88% 410,000 27,310 18.40 18.55 18.30
120 GIL 20.5 17.9 19.2 19.4 0.3 1.31% 8,930 7,510 19.30 19.40 19
121 GMC 20.3 17.7 19 19.5 0.5 2.37% 2,920 5,000 19.60 19.60 18.85
122 GMD 20.2 17.6 18.9 19.2 0.3 1.32% 138,150 424,000 450 18.90 19.15 18.60
123 GSP 11.9 10.4 11.1 11.1 0 0% 750 11 11.20 11
124 GTA 13.7 12 12.9 12.9 0.1 0.39% 160 12 13.60 12
125 GTN 17.9 15.6 16.7 16.5 -0.2 -1.20% 479,220 13,370 15.55 16.50 15.55
126 GVR 13.5 10.1 12.1 12.5 0.4 3.31% 1,318,652 12.10 12.60 12
127 HAG 3.5 3.0 3.3 3.3 0.1 2.15% 1,519,970 29,380 38,090 3.23 3.40 3.23
128 HAH 11.4 10.0 10.7 10.5 -0.3 -2.34% 224,360 25,570 10.75 10.95 10.45
129 HAI 2.7 2.4 2.5 2.6 0.1 3.56% 2,577,590 35,000 18,730 176,740 2.52 2.66 2.52
130 HAP 3.4 3.0 3.2 3.3 0.1 2.50% 81,330 10,000 3.18 3.29 3.16
131 HAR 3.4 2.9 3.2 3.3 0.1 3.17% 277,050 3.10 3.25 3.10
132 HAS 7.4 6.4 6.9 7.2 0.3 4.35% 900 3,900 6.90 7.20 6.90
133 HAX 13.9 12.1 13.0 12.6 -0.4 -3.09% 86,930 5,360 12.90 13 12.45
134 HBC 10.9 9.5 10.2 10.5 0.3 2.45% 2,140,030 87,780 57,060 10.20 10.45 10
135 HCD 2.6 2.2 2.4 2.4 -0.0 -0.42% 52,070 2.30 2.40 2.30
136 HCM 18.3 16.0 17.1 17.8 0.7 4.09% 886,890 5,000 166,020 17.10 17.80 17.10
137 HDB 29.6 25.8 27.7 28 0.3 1.08% 1,243,660 466,720 395,110 27.75 28.10 27.65
138 HDC 21.9 19.1 20.5 20.6 0.1 0.49% 227,180 700,000 100 20.20 20.60 20.20
139 HDG 28.6 24.9 26.7 27.3 0.6 2.25% 106,490 10,300 8,070 26.70 27.30 26.40
140 HHS 4.3 3.7 4.0 4.3 0.3 6.98% 2,110,450 83,980 5,000 4.01 4.29 4.01
141 HID 2.6 2.3 2.5 2.5 0 0% 73,540 2.48 2.48 2.40
142 HII 14.9 13.0 13.9 14.1 0.2 1.44% 326,140 900 14 14.10 13.75
143 HMC 12.5 10.9 11.7 12.0 0.3 2.14% 1,290 11.70 11.95 11.50
144 HNG 14.3 12.5 13.4 13.4 0 0% 75,120 3,230 13.35 13.40 13.15
145 HOT 35.8 31.2 33.5 33.5 0 0% 0 33.50 33.50 33.50
146 HPG 24.3 21.2 22.8 23.0 0.2 0.88% 3,318,240 1,117,680 631,880 1,470,570 22.70 23.05 22.70
147 HPX 28.6 24.9 26.7 26.6 -0.1 -0.37% 150,500 9,190 27 27 26.50
148 HQC 1.1 1.0 1.1 1.0 -0.0 -0.95% 1,839,990 159,260 1.04 1.06 1.03
149 HRC 45.3 39.4 42.3 41 -1.3 -3.07% 10 41 41 41
150 HSG 8.3 7.2 7.8 7.8 0.1 0.65% 2,362,340 1,700 275,540 7.80 7.84 7.72
151 HSL 6.1 5.3 5.7 6 0.3 4.90% 62,350 5.70 6.09 5.70
152 HT1 15.6 13.6 14.6 14.5 -0.1 -0.68% 15,810 9,000 14.50 14.50 14.30
153 HTI 11.7 10.2 11.0 11.0 0 0% 0 10.95 10.95 10.95
154 HTL 17.1 14.9 16.0 15.9 -0.1 -0.31% 160 2,100 3,000 15.90 17 15.90
155 HTN 18.8 16.4 17.6 17.7 0.1 0.57% 57,240 17.50 17.70 17.40
156 HTT 0 0 0.9 0.9 -0.0 -4.26% 2,240 0.90 0.92 0.90
157 HTV 14.4 12.6 13.5 13.5 0 0% 710 10 13 13.50 13
158 HU1 7.2 6.2 6.7 7.2 0.5 6.87% 10 7.16 7.16 7.16
159 HU3 8.2 7.1 7.6 7.6 0 0% 0 7.62 7.62 7.62
160 HUB 20.1 17.5 18.8 18.8 0 0% 0 18.80 18.80 18.80
161 HVG 7.7 6.7 7.2 7.2 -0.0 -0.14% 22,280 19,600 7.19 7.20 6.83
162 HVH 11.5 10 10.8 10.8 0.1 0.47% 231,300 230 10.75 10.80 10
163 HVN 24.7 21.5 23.1 23.5 0.4 1.73% 674,960 260,000 23,330 278,420 23 23.90 23
164 HVX 4.2 3.6 3.9 4.1 0.2 5.13% 2,430 160 3.90 4.10 3.90
165 IBC 22.3 19.4 20.8 21.0 0.2 0.72% 108,210 4,880 20.80 20.95 20.80
166 ICT 14.9 13.0 13.9 14.5 0.6 4.32% 4,160 1,000 13.90 14.50 13.90
167 IDI 4.4 3.8 4.1 4.4 0.3 6.88% 1,056,470 16,610 4.20 4.35 4.18
168 IJC 14.0 12.2 13.1 13.3 0.3 1.92% 49,330 10 410 13.30 13.50 13.05
169 ILB 16.1 14.0 15 15 0 0% 0 15 15 15
170 IMP 64.3 55.9 60.1 58.5 -1.6 -2.66% 163,120 1,810 1,870 59.10 60.10 58
171 ITA 2.4 2.1 2.2 2.3 0.1 2.25% 1,438,450 20,000 5,640 2.22 2.29 2.22
172 ITC 16.6 14.5 15.5 15.5 0 0% 1,080 16 16 15.10
173 ITD 9.8 8.6 9.2 9.2 0 0% 0 9.20 9.20 9.20
174 JVC 3.7 3.2 3.4 3.5 0.1 1.75% 802,230 5,880 18,330 3.41 3.49 3.30
175 KBC 15.6 13.6 14.6 14.6 -0.1 -0.34% 1,394,590 10,510 583,730 14.60 14.60 14.25
176 KDC 19.7 17.2 18.4 18.4 0 0% 17,610 3,250 18.40 18.40 18
177 KDH 26.2 22.8 24.5 24.8 0.3 1.22% 171,130 1,170 24.45 24.80 24.45
178 KHP 10.1 8.8 9.4 9.4 -0.1 -0.53% 120 9.36 9.36 9.35
179 KMR 2.8 2.4 2.6 2.6 0 0% 2,870 2.61 2.62 2.58
180 KOS 28.8 25.1 26.9 27.3 0.4 1.49% 158,240 11,290 26.60 27.40 26
181 KPF 26.9 23.4 25.1 25.1 0 0% 0 25.10 25.10 25.10
182 KSB 19.8 17.3 18.5 19.2 0.7 3.51% 1,139,760 40,000 4,800 18.80 19.15 18.45
183 L10 12.8 11.2 12 12.8 0.8 6.67% 20 12.80 12.80 12.80
184 LAF 10.2 8.8 9.5 9.5 0 0% 3,810 9.50 9.60 9.50
185 LBM 27.7 24.1 25.9 26.5 0.6 2.32% 1,490 341,039 10 26.95 26.95 26.50
186 LCG 6.7 5.9 6.3 6.4 0.1 1.11% 101,310 50 7,140 6.32 6.41 6.27
187 LCM 0 0 0.7 0.7 0 0% 1,800 0.61 0.65 0.61
188 LDG 6.6 5.8 6.2 6.2 0 0% 1,700,320 1,613,500 4,200 6.10 6.20 6.05
189 LEC 18.2 15.9 17 17 0 0% 0 17 17 17
190 LGC 42.6 37.1 39.9 42.5 2.7 6.65% 1,020 990 42.50 42.50 42.50
191 LGL 6.3 5.5 5.9 6 0.1 1.69% 1,190 5.90 6 5.60
192 LHG 15.4 13.4 14.4 14.5 0.1 0.69% 60,540 50 14.55 14.60 14.40
193 LIX 49.8 43.3 46.5 46.8 0.3 0.65% 40 40 46.80 46.80 46.80
194 LM8 19.8 17.3 18.5 19 0.5 2.70% 10 19 19 19
195 LMH 2.2 1.9 2.1 2.2 0.1 3.86% 661,960 2.06 2.17 2.03
196 LSS 6.0 5.2 5.6 5.6 0.0 0.36% 182,930 400 5.65 5.75 5.52
197 MBB 21.9 19.1 20.5 20.9 0.4 1.95% 4,046,120 10 20.55 20.90 20.45
198 MCG 1.7 1.5 1.6 1.7 0.1 5.62% 14,430 30 1.70 1.70 1.68
199 MCP 15.9 13.9 14.9 14.9 0 0% 10 14.90 14.90 14.90
200 MDG 14.2 12.4 13.3 13.3 0 0% 0 13.30 13.30 13.30
201 MHC 3.1 2.7 2.9 2.9 -0.0 -0.34% 1,290 2.86 2.89 2.86
202 MSH 43.9 38.2 41 41.0 -0.1 -0.12% 38,010 200 23,500 41 41.20 40.90
203 MSN 53.2 46.3 49.8 49.7 -0.1 -0.10% 1,642,080 107,790 904,610 49.20 49.80 48.80
204 MWG 113.6 98.8 106.2 108.4 2.2 2.07% 2,144,240 106.20 108.40 106.20
205 NAF 26 22.6 24.3 25 0.7 2.88% 29,800 24.30 25 24.20
206 NAV 17.9 15.6 16.8 17 0.3 1.49% 4,470 4,460 16.75 17 16.75
207 NBB 20.3 17.7 19 19.2 0.2 1.05% 2,780 460,000 19.25 19.25 18.20
208 NCT 67.5 58.7 63.1 66.8 3.7 5.86% 45,640 5,010 10,100 66.80 67 64.50
209 NHH 48.7 42.4 45.5 45.3 -0.3 -0.55% 253,400 8,100 45.50 45.50 43.70
210 NKG 9.0 7.8 8.4 8.5 0.1 1.43% 1,207,420 478,010 2,890 8.32 8.54 8.26
211 NLG 26.4 23 24.7 25.3 0.6 2.43% 466,180 29,400 24.45 25.35 24.45
212 NNC 50.9 44.4 47.7 48.8 1.2 2.41% 1,100 170 48.90 48.90 47.50
213 NSC 92 80 86 86 0 0% 220 220 86 86 86
214 NT2 21.1 18.4 19.8 20.0 0.2 1.01% 104,660 20,380 31,450 19.75 20.15 19.70
215 NTL 22.1 19.3 20.7 20.8 0.1 0.48% 35,710 850 20.70 20.80 20.20
216 NVL 57.5 50.1 53.8 53.9 0.1 0.19% 316,500 450,000 17,600 53.80 53.90 53.10
217 NVT 6.6 5.7 6.2 6.2 0 0% 1,150 6.17 6.17 6.16
218 OGC 3.4 3.0 3.2 3.3 0.1 1.87% 482,480 13,890 3.21 3.28 3.21
219 OPC 47.3 41.2 44.3 44.5 0.3 0.56% 220 47 47 44.50
220 PAC 25.5 22.2 23.8 23 -0.8 -3.36% 1,010 23.60 23.60 23
221 PAN 22.9 20.0 21.4 21.7 0.3 1.40% 7,010 670 21.60 21.70 21.05
222 PC1 15.7 13.7 14.7 14.5 -0.2 -1.02% 666,880 23,210 460,130 14.65 14.95 14.50
223 PDN 64.2 55.8 60 61 1 1.67% 190 150 61 61 61
224 PDR 27.7 24.1 25.9 25.9 0 0% 353,850 1,684,690 25.90 26 25.75
225 PET 8.0 7.0 7.5 7.5 0.0 0.53% 65,530 19,220 7.50 7.54 7.40
226 PGC 15.4 13.4 14.4 14.4 0 0% 110 14.40 14.40 14.40
227 PGD 42.2 36.7 39.4 39.4 0 0% 1,000 310 39.40 39.40 39.40
228 PGI 17.7 15.4 16.5 17.7 1.2 6.97% 10 17.65 17.65 17.65
229 PHC 11.3 9.8 10.6 10.7 0.2 1.42% 29,240 66,000 10.60 10.70 10.45
230 PHR 48.0 41.8 44.9 45.3 0.5 1% 406,130 21,990 29,390 45 45.65 44.65
231 PIT 4.3 3.8 4.0 4.3 0.3 6.93% 2,620 4.32 4.32 4.30
232 PJT 12.1 10.6 11.4 11 -0.4 -3.08% 7,030 7,030 11.25 11.25 11
233 PLP 9.7 8.5 9.1 9.4 0.3 3.08% 500 8.50 9.38 8.50
234 PLX 53.6 46.6 50.1 51.2 1.1 2.20% 238,530 82,810 21,450 50.10 51.20 50.10
235 PME 60.4 52.6 56.5 56.8 0.3 0.53% 12,520 200 56.50 56.80 55.70
236 PMG 18.5 16.1 17.3 17.3 0 0% 8,220 2,000,000 17.35 17.40 16.90
237 PNC 13.2 11.5 12.4 13 0.7 5.26% 10 13 13 13
238 PNJ 88.8 77.2 83 83.5 0.5 0.60% 355,500 100,000 83 83.60 82.80
239 POM 4.9 4.3 4.6 4.8 0.1 2.81% 2,800 4.62 4.89 4.62
240 POW 10.9 9.5 10.2 10.1 -0.1 -0.98% 1,045,640 144,010 471,070 10.20 10.35 10
241 PPC 30.0 26.1 28 28.1 0.1 0.18% 223,320 81,390 103,400 28 28.20 27.80
242 PTB 68.4 59.6 64 64 0 0% 11,420 1,650 65 65 63.50
243 PTC 5.8 5.0 5.4 5.0 -0.4 -6.84% 1,570 5.04 5.04 5.04
244 PTL 4.2 3.6 3.9 3.9 0 0% 10 3.88 3.88 3.88
245 PVD 13.1 11.4 12.2 12.4 0.2 1.64% 1,446,710 100,000 12,000 12.25 12.40 12.15
246 PVT 13.2 11.5 12.3 12.4 0.1 0.81% 457,370 92,500 316,310 12.25 12.40 12.10
247 PXI 3.1 2.7 2.9 2.9 0 0% 21,120 2.94 2.96 2.93
248 PXS 5.8 5.0 5.4 5.4 0 0% 11,350 5.40 5.60 5.40
249 PXT 1.2 1.1 1.2 1.2 0.1 6.03% 7,050 1.15 1.23 1.15
250 QBS 2.5 2.2 2.3 2.3 0.0 0.43% 31,140 2.46 2.46 2.30
251 QCG 4 3.5 3.7 4 0.3 6.95% 329,240 3.84 4 3.70
252 RAL 78.8 68.6 73.7 73.5 -0.2 -0.27% 2,010 73 74 73
253 RDP 8.1 7.1 7.6 7.2 -0.4 -5.01% 1,020 50 7.20 7.48 7.20
254 REE 36.5 31.8 34.1 34.6 0.5 1.47% 619,200 1,020 33.90 34.60 33.80
255 RIC 6.8 5.9 6.4 6.4 0 0% 0 6.38 6.38 6.38
256 ROS 8.0 7.0 7.5 7.8 0.3 3.73% 1,870,120 9,050 52,230 7.50 7.90 7.50
257 S4A 30.0 26.1 28 28.2 0.2 0.71% 10 28.20 28.20 28.20
258 SAB 189.3 164.7 177 173.2 -3.8 -2.15% 46,300 31,000 29,620 19,170 177 177.20 173.20
259 SAM 10.4 9.0 9.7 9.7 0 0% 137,180 1,785,000 9.70 9.79 9.68
260 SAV 9.8 8.6 9.2 9.2 -0.0 -0.22% 110 9 9.18 9
261 SBA 15.9 13.9 14.9 14.9 0 0% 0 14.90 14.90 14.90
262 SBT 23.3 20.3 21.8 22.1 0.3 1.38% 3,173,970 350,000 136,470 6,960 21.60 22.70 21.60
263 SBV 10.3 8.9 9.6 9.7 0.1 0.52% 22,150 9.65 9.65 9
264 SC5 22.3 19.4 20.8 21.7 0.9 4.33% 10 21.70 21.70 21.70
265 SCD 28.5 24.8 26.7 28.4 1.7 6.38% 240 28.50 28.50 26.10
266 SCR 5.5 4.8 5.2 5.2 0.0 0.19% 973,760 5.20 5.22 5.15
267 SCS 123 107 115 113 -2 -1.74% 1,470 30 115 115 112.60
268 SFC 21.9 19.1 20.5 20.5 0 0% 0 20.45 20.45 20.45
269 SFG 6.2 5.4 5.8 5.8 0 0% 9,420 5.82 5.82 5.80
270 SFI 24.3 21.2 22.8 22.8 0 0% 520 520 22.75 22.75 22.75
271 SGN 77.1 67.1 72.1 71.6 -0.5 -0.69% 26,440 100 72 72.10 71.50
272 SGR 16.7 14.6 15.7 15.5 -0.2 -0.96% 10 15.50 15.50 15.50
273 SGT 5.2 4.6 4.9 5.0 0.1 1.43% 10 4.97 4.97 4.97
274 SHA 4.6 4 4.3 4.3 -0.0 -0.23% 8,440 4.35 4.35 4.29
275 SHI 9.3 8.1 8.7 9 0.3 3.09% 319,100 8.80 9 8.72
276 SHP 23.5 20.5 22 23 1 4.55% 10 23 23 23
277 SII 19.3 16.8 18 18 0 0% 0 18 18 18
278 SJD 18.4 16 17.2 17.2 0 0% 7,930 17.25 17.25 17.15
279 SJF 1.7 1.5 1.6 1.6 0.0 0.62% 166,110 1.62 1.62 1.59
280 SJS 21.9 19.1 20.5 19.8 -0.7 -3.41% 362,860 340 35,580 20.50 20.70 19.40
281 SKG 11.1 9.7 10.4 10.5 0.1 0.96% 6,470 10 10.40 10.50 10.25
282 SMA 15.9 13.9 14.9 15.6 0.7 4.71% 1,500 15.55 15.55 15.55
283 SMB 33.1 28.8 31.0 31 0.1 0.16% 3,820 2,100 400 31.40 31.40 30.10
284 SMC 13.3 11.6 12.5 12.4 -0.1 -0.40% 2,500 12.40 12.40 12.40
285 SPM 13.9 12.1 13.0 13.0 0 0% 0 12.95 12.95 12.95
286 SRC 19.6 17.1 18.3 18.3 0 0% 1,360 18.30 18.30 17.30
287 SRF 14.9 13 14.0 14.5 0.6 3.94% 410 13.05 14.70 13.05
288 SSC 50 43.6 46.8 46.8 0 0% 0 200 46.80 46.80 46.80
289 SSI 17.2 15 16.1 16.5 0.4 2.48% 1,490,420 85,110 300,570 16 16.50 15.95
290 ST8 14.9 13.0 13.9 14.0 0.1 0.36% 12,780 12.95 14.50 12.95
291 STB 12.0 10.5 11.2 11.7 0.5 4.02% 13,069,630 137,160 173,850 11.30 11.70 11.15
292 STG 18.2 15.9 17 17 0 0% 20 16.05 17 16.05
293 STK 20.1 17.5 18.8 18.8 0 0% 127,420 200 18.90 18.90 18.20
294 SVC 45.2 39.3 42.2 42.3 0.1 0.24% 4,930 2,190,700 100 41.20 42.30 41.20
295 SVI 69.1 60.1 64.6 63.4 -1.2 -1.86% 100 63.40 63.40 63.40
296 SVT 7.8 6.8 7.3 7.8 0.5 6.99% 30 7 7.81 7
297 SZC 18.2 15.9 17 17.6 0.6 3.24% 224,770 2,900 200 17.15 17.60 17
298 SZL 40.6 35.3 37.9 37.6 -0.3 -0.79% 34,320 20 1,950 36.80 37.90 36.80
299 TAC 25.1 21.9 23.5 24.2 0.7 2.98% 40 24.20 24.20 24.20
300 TBC 25.1 21.9 23.5 23.3 -0.2 -0.85% 3,290 23.30 23.30 23.30
301 TCB 23.9 20.8 22.4 22.8 0.4 1.79% 2,324,050 938,980 22.35 22.75 22.20
302 TCD 11.6 10.1 10.8 10.8 0 0% 0 10.80 10.80 10.80
303 TCH 39.1 34 36.6 34.2 -2.4 -6.57% 1,214,400 49,520 46,530 35 35.05 34.15
304 TCL 20 17.4 18.7 19.8 1.1 5.88% 50,770 20 100 18.70 20 18
305 TCM 19.5 17 18.3 18.7 0.4 2.19% 231,470 7,750 18.90 18.90 18.20
306 TCO 12.5 10.9 11.7 12.4 0.8 6.44% 80 10.85 12.45 10.85
307 TCR 3.5 3.1 3.3 3.3 0 0% 1,010 50 3.10 3.28 3.10
308 TCT 41.2 35.9 38.6 38 -0.6 -1.43% 6,660 38.55 39.90 38
309 TDC 8.7 7.5 8.1 8.1 0.0 0.49% 63,950 8.10 8.18 8.10
310 TDG 1.7 1.5 1.6 1.7 0.1 3.12% 323,140 1.61 1.66 1.61
311 TDH 10.5 9.2 9.9 9.9 0.1 0.51% 728,190 11,000 73,020 9.85 9.95 9.80
312 TDM 23.8 20.7 22.2 22.6 0.4 1.80% 142,570 22.45 22.65 22.25
313 TDW 25.7 22.4 24 24 0 0% 990 24 24 24
314 TEG 4.6 4 4.3 4 -0.3 -6.98% 1,490 4.02 4.02 4
315 TGG 1.6 1.4 1.5 1.5 -0.0 -0.68% 38,990 1.48 1.48 1.41
316 THG 48.3 42.0 45.1 45.1 0 0% 3,510 1,000 44.80 45.45 44.80
317 THI 29.9 26.0 27.9 27.9 0 0% 0 27.90 27.90 27.90
318 TIP 19.5 17.0 18.2 19 0.8 4.40% 29,220 15,230 17.90 19.30 17.90
319 TIX 29.4 25.6 27.5 28.6 1.1 4% 20 28.60 28.60 28.60
320 TLD 4.6 4.0 4.3 4.3 0 0% 118,320 4.25 4.35 4.25
321 TLG 41.4 36 38.7 38.9 0.2 0.52% 11,350 430 10 38.50 38.90 38.50
322 TLH 3.5 3.0 3.3 3.2 -0.1 -2.15% 240,090 100 10,770 3.23 3.23 3.15
323 TMP 37.9 33.0 35.4 35.4 0 0% 250 35.40 35.40 35.40
324 TMS 27.3 23.8 25.5 25.1 -0.5 -1.76% 2,010 26.50 26.75 25.05
325 TMT 5.2 4.6 4.9 4.9 0 0% 430 4.90 4.92 4.90
326 TN1 67.7 58.9 63.3 63.3 0 0% 360 63.20 63.30 63.20
327 TNA 19.5 17 18.3 17.5 -0.8 -4.11% 86,460 183,000 6,290 17.50 18.25 17.50
328 TNC 15.8 13.8 14.8 13.8 -1 -6.76% 1,050 13.80 13.80 13.80
329 TNI 10.8 9.4 10.1 10.1 0 0% 627,140 13,780 10.05 10.15 9.97
330 TNT 1.6 1.4 1.5 1.5 -0.0 -0.67% 26,330 1.48 1.49 1.47
331 TPB 22.2 19.3 20.8 21.5 0.7 3.37% 271,110 20.75 21.70 20.50
332 TPC 9.6 8.4 9.0 9.0 0 0% 0 8.98 8.98 8.98
333 TRA 60.1 52.3 56.2 56.4 0.2 0.36% 9,540 55.80 59 55.80
334 TRC 31.5 27.4 29.4 29.7 0.3 1.02% 80 29.90 29.90 29.70
335 TS4 3.3 2.9 3.1 3.1 -0.0 -0.32% 8,090 3.10 3.10 3
336 TSC 2.2 1.9 2.1 2.1 0.0 1.45% 194,770 20,000 11,520 2.08 2.15 2.06
337 TTB 3.6 3.1 3.3 3.5 0.2 5.11% 518,840 2,030 2,420 3.30 3.56 3.30
338 TTE 11.8 10.3 11 10.3 -0.8 -6.82% 10 10.25 10.25 10.25
339 TTF 2.9 2.6 2.8 2.8 0.1 2.55% 872,850 156,990 2.75 2.84 2.75
340 TV2 75.2 65.4 70.3 70 -0.3 -0.43% 11,290 69.10 70.50 66
341 TVB 18.2 15.9 17 16.7 -0.4 -2.06% 157,790 500 17 17 16.20
342 TVS 12.8 11.2 12.0 12 0.1 0.42% 39,560 12 12 11.25
343 TVT 25.6 22.3 23.9 24.5 0.6 2.51% 22,610 24.35 24.50 22.60
344 TYA 14.8 12.9 13.8 13.9 0.1 0.72% 5,050 13.60 13.90 13.60
345 UDC 4.2 3.6 3.9 3.9 -0.0 -0.26% 150 3.95 3.95 3.63
346 UIC 39.3 34.2 36.7 38.6 1.9 5.18% 580 10 37.95 38.65 37.95
347 VAF 6.8 6.0 6.4 6 -0.4 -6.25% 10 6 6 6
348 VCB 90.9 79.1 85 84 -1 -1.18% 1,227,980 786,000 303,450 743,510 84 84.60 82.90
349 VCF 214.2 186.2 200.2 192.5 -7.7 -3.85% 650 200 200 192.50
350 VCI 28.4 24.7 26.5 26.9 0.4 1.51% 78,230 710,220 60 40 26.50 26.90 26
351 VDP 34 29.6 31.8 31 -0.8 -2.52% 20 31.90 31.90 31
352 VDS 7.7 6.7 7.2 7.2 0 0% 0 7.20 7.20 7.20
353 VFG 42.9 37.3 40.1 42.5 2.4 5.99% 32,480 42.50 42.50 37.60
354 VGC 19.6 17.1 18.3 18.4 0.1 0.55% 99,090 14,510 11,600 18.20 18.50 18.20
355 VHC 34.2 29.8 32 31.5 -0.6 -1.72% 173,870 106,270 88,850 31.90 32.10 31.30
356 VHM 86.5 75.3 80.9 80.8 -0.1 -0.12% 1,280,250 76,440 311,940 79.90 81 79
357 VIC 113.3 98.5 105.9 105.6 -0.3 -0.28% 740,420 233,600 194,960 295,920 105.80 106 104.10
358 VID 4.7 4.1 4.4 4.4 0 0% 0 4.35 4.35 4.35
359 VIP 5.5 4.8 5.1 5.2 0.1 0.97% 3,960 100 100 5.10 5.20 5.10
360 VIS 24.8 21.6 23.2 21.8 -1.4 -6.03% 4,320 23.20 23.20 21.80
361 VJC 133.7 116.3 125 122.8 -2.2 -1.76% 243,980 150,000 153,190 238,030 125 125 122.70
362 VMD 24.4 21.3 22.8 22.7 -0.2 -0.66% 1,010 10 22 22.65 22
363 VND 14.6 12.7 13.7 13.7 0.1 0.37% 216,890 3,000,000 69,840 13.40 13.70 13.30
364 VNE 3.9 3.4 3.6 3.6 -0.0 -0.27% 64,120 3.60 3.68 3.60
365 VNG 18.2 15.9 17.1 17.0 -0.1 -0.59% 272,430 17.05 17.10 16.90
366 VNL 14.7 12.8 13.8 12.9 -0.9 -6.55% 10 12.85 12.85 12.85
367 VNM 112.3 97.7 105 107.4 2.4 2.29% 863,890 1,185,780 699,640 1,359,500 105 107.40 103.80
368 VNS 11.1 9.7 10.4 10.2 -0.2 -1.92% 5,050 3,000 10.40 10.40 9.90
369 VOS 1.7 1.5 1.6 1.6 -0.0 -2.48% 48,090 1.61 1.61 1.57
370 VPB 30.3 26.4 28.3 28.4 0.1 0.18% 2,905,090 1,673,651 82,840 82,840 28 28.55 27.85
371 VPD 16.4 14.3 15.3 15.5 0.2 1.31% 6,210 10,000 14.80 16 14.80
372 VPG 24.5 21.3 22.9 22.9 0 0% 74,690 390 22.90 23 22.90
373 VPH 4.1 3.6 3.8 3.9 0.1 1.83% 4,780 3.91 3.91 3.81
374 VPI 44.9 39.1 42.0 41.9 -0.1 -0.12% 644,920 140,000 41.95 42 40.50
375 VPS 11.2 9.7 10.5 10.5 0 0% 0 10.45 10.45 10.45
376 VRC 7.4 6.5 7.0 6.8 -0.1 -1.87% 146,650 13,880 7.05 7.05 6.60
377 VRE 31 27 29 29 0 0% 1,254,940 20,000 323,260 530,480 28.85 29.10 28.75
378 VSC 26.1 22.7 24.4 24.3 -0.1 -0.41% 16,530 210 19,310 24.40 24.40 23.95
379 VSH 23.2 20.2 21.7 21.8 0.1 0.46% 13,000 21.70 22.75 21.70
380 VSI 25.1 21.9 23.5 23.5 0 0% 0 23.50 23.50 23.50
381 VTB 13.1 11.4 12.2 13 0.8 6.56% 100 340 13.05 13.05 13
382 VTO 8.1 7.1 7.6 7.6 -0.1 -0.66% 2,690 2,850 7.68 7.68 7.55
383 YBM 4.1 3.6 3.8 4.0 0.1 3.67% 8,910 45,000 3.98 3.98 3.95
384 YEG 56.3 49.1 52.7 56.3 3.6 6.83% 12,660 6,360 56.30 56.30 56.30


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