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 22.0 19.2 20.6 21.0 0.4 1.95% 194,270 750,000 3,500 20.55 21.35 20.55
2 AAM 11.2 9.8 10.5 10.7 0.2 1.43% 1,400 10.50 10.65 10.50
3 ABT 40.1 34.9 37.5 37.5 0 0% 7,000 37 38 37
4 ACC 20.3 17.7 19 19.2 0.2 1.05% 2,240 900 19 19.20 18.70
5 ACL 10.7 9.3 10 10 0 0% 4,950 10 10 10
6 ADS 17.1 14.9 16 16.0 -0.1 -0.31% 14,400 15.95 16.15 15.70
7 AGF 4.7 4.1 4.4 4.4 0 0% 0 4.41 4.41 4.41
8 AGM 9.6 8.4 9 9 0 0% 3,530 900 9 9 9
9 AGR 3.7 3.3 3.5 3.5 0.0 1.14% 52,080 3.50 3.55 3.50
10 AMD 4.1 3.6 3.9 3.9 0 0% 271,020 3.85 3.86 3.81
11 ANV 28.1 24.5 26.3 26.1 -0.2 -0.76% 650,100 40,000 2,750 500 26.20 26.40 25.80
12 APC 37.1 32.3 34.7 34.1 -0.7 -1.87% 124,250 5,500 35 35.85 33.10
13 APG 5.9 5.2 5.6 5.7 0.2 3.42% 208,640 5.55 5.75 5.55
14 ASM 15.2 13.3 14.2 14.2 0 0% 2,470,490 14.10 14.30 13.85
15 ASP 7.5 6.6 7.1 7.1 0 0% 5,060 7.05 7.05 7
16 AST 70.6 61.4 66 66.9 0.9 1.36% 71,040 320 300 68 68 65.60
17 ATG 1.9 1.7 1.8 1.7 -0.1 -3.37% 41,380 1.68 1.80 1.68
18 BBC 89.8 78.2 84 84.5 0.5 0.60% 10 84.50 84.50 84.50
19 BCE 6.6 5.7 6.2 6.1 -0.0 -0.65% 890 6.19 6.19 6.02
20 BCG 6.4 5.6 6 6 0 0% 15,100 6.20 6.20 6
21 BFC 32.0 27.9 29.9 29.9 0 0% 13,780 30 30 29.80
22 BHN 118.7 103.3 111 112.5 1.5 1.35% 540 116.90 116.90 110
23 BIC 32.6 28.4 30.5 30.3 -0.2 -0.66% 12,270 1,000 720 29.05 30.30 28.40
24 BID 31.7 27.6 29.6 29.7 0.1 0.17% 1,672,030 11,330 73,900 29.60 30 29.15
25 BMC 13.9 12.1 13 13.5 0.5 3.85% 13,710 110 100 12.90 13.50 12.50
26 BMI 25.9 22.6 24.2 23.9 -0.3 -1.24% 43,210 4,020 39,210 24.05 24.60 23.85
27 BMP 63.7 55.5 59.6 61 1.4 2.35% 127,700 12,710 3,060 59.40 61 59.30
28 BRC 10.2 8.8 9.5 9.5 0 0% 200 9.50 9.50 9.50
29 BSI 14.1 12.3 13.2 13.3 0.1 0.76% 111,520 13.10 13.40 13.05
30 BTP 12.5 10.9 11.7 11.8 0.1 0.85% 5,150 11.40 11.80 11.40
31 BTT 39.1 34.0 36.5 36.5 0 0% 0 36.50 36.50 36.50
32 BVH 99.9 86.9 93.4 92.5 -0.9 -0.96% 51,520 25,050 32,050 93.30 94 91.50
33 BWE 19 16.6 17.8 18.0 0.2 0.84% 87,390 65,000 17.60 18 17.55
34 C32 32.6 28.4 30.5 31.7 1.3 4.11% 82,100 30.80 31.80 30.70
35 C47 10.3 8.9 9.6 9.6 0 0% 29,910 9.02 9.65 9
36 CAV 53.5 46.5 50 49.6 -0.4 -0.80% 4,370 50 50 49.50
37 CCI 16.0 14.0 15.0 15.0 0 0% 0 14.95 14.95 14.95
38 CCL 4.0 3.5 3.7 3.7 -0.0 -0.27% 22,550 3.75 3.75 3.67
39 CDC 18.3 16.0 17.1 16.2 -0.9 -5.26% 10 16.20 16.20 16.20
40 CDO 0 0 0.9 0.9 0 0% 0 0 0 0
41 CEE 20.8 18.1 19.4 19.1 -0.3 -1.55% 1,710 19.05 19.10 19.05
42 CHP 27.2 23.7 25.4 25.6 0.2 0.79% 8,820 25 25.60 25
43 CIG 2.7 2.3 2.5 2.3 -0.2 -6.80% 10,030 2.50 2.50 2.33
44 CII 30.4 26.5 28.4 27.4 -1 -3.52% 741,730 139,010 304,740 27.90 28.50 27.40
45 CLC 32.8 28.6 30.7 30.5 -0.2 -0.65% 2,740 10 2,730 31.90 31.90 30.50
46 CLG 3.5 3.1 3.3 3.3 0 0% 70 3.44 3.45 3.30
47 CLL 31 27 29 29 0 0% 0 29 29 29
48 CLW 18.2 15.9 17 16.1 -1.0 -5.59% 10 10 16.05 16.05 16.05
49 CMG 22.7 19.8 21.2 22.3 1.1 5.19% 51,160 2,000 20.90 22.30 20.40
50 CMT 10.9 9.5 10.2 10.2 0 0% 0 10.20 10.20 10.20
51 CMV 24.6 21.4 23 23 0 0% 0 23 23 23
52 CMX 4.9 4.3 4.6 4.6 0.0 0.22% 21,320 4.85 4.87 4.56
53 CNG 30.0 26.1 28 28 0 0% 600 250 27.90 28 27.90
54 COM 58.8 51.2 55 58 3 5.45% 10 58 58 58
55 CSM 15.8 13.8 14.8 15.1 0.3 2.03% 126,720 15 15.80 14.75
56 CSV 35.5 30.9 33.2 33.3 0.1 0.15% 30,900 100 4,670 33.35 33.35 33
57 CTD 167.6 145.8 156.7 161 4.3 2.74% 348,310 143,420 120 159 161 157.10
58 CTF 21.4 18.6 20 20 0 0% 100 21.30 21.30 20
59 CTG 29.3 25.5 27.4 27.5 0.1 0.18% 2,888,490 1,020 135,000 27.40 27.75 27.05
60 CTI 31.1 27.1 29.1 29 -0.1 -0.34% 171,220 93,000 28.90 29.50 28
61 CTS 12.6 11.0 11.8 12 0.3 2.13% 55,140 11.80 12.10 11.80
62 CVT 33.6 29.3 31.4 32.5 1.1 3.34% 448,150 64,500 6,850 31.40 32.45 31.40
63 D2D 73.5 63.9 68.7 68.6 -0.1 -0.15% 36,800 100 69.60 69.60 67
64 DAG 9.5 8.3 8.9 9.0 0.1 1.24% 322,130 8.72 9 8.70
65 DAH 5.6 4.9 5.3 5.3 0.0 0.76% 314,970 5.23 5.30 5.18
66 DAT 16.4 14.3 15.3 16.4 1.1 6.86% 20 14.25 16.35 14.25
67 DBD 56.9 42.1 49.5 49.5 0 0% 0 0 0 0
68 DCL 17.3 15.1 16.2 16.3 0.1 0.31% 1,620 16.60 16.60 15.75
69 DCM 11.8 10.3 11.1 11.5 0.4 3.62% 290,510 11.05 11.55 11.05
70 DGW 31 27 29 29 0 0% 141,130 7,200 29 29.10 28.60
71 DHA 30.3 26.4 28.3 28.7 0.4 1.41% 14,420 600 28.50 28.80 28.50
72 DHC 46 40 43 43.4 0.4 0.93% 17,480 50 42 43.40 41.90
73 DHG 111.9 97.3 104.6 105 0.4 0.38% 70,400 80,000 115,660 97,000 105 105 102.50
74 DHM 3.0 2.6 2.8 2.8 -0.0 -0.36% 21,430 2.69 2.77 2.68
75 DIC 5.9 5.1 5.5 5.6 0.1 1.82% 25,800 5.40 5.60 5.30
76 DIG 20.3 17.7 19.0 19.1 0.1 0.53% 300,690 19,220 13,000 18.95 19.40 18.95
77 DLG 3.1 2.7 2.9 2.9 0 0% 298,750 10,000 2.84 2.90 2.84
78 DMC 101.6 88.4 95 94 -1 -1.05% 60 94 94 90
79 DPG 55.6 48.4 52 52.5 0.5 0.96% 70,480 52 52.50 51.20
80 DPM 19.7 17.2 18.5 18.5 0 0% 370,620 115,850 22,950 18.30 18.60 18.20
81 DPR 43.4 37.8 40.6 40.7 0.1 0.12% 9,810 40.65 40.70 40.20
82 DQC 35.3 30.7 33 32.6 -0.4 -1.21% 6,810 10 32.70 33 32.60
83 DRC 24 20.9 22.5 23.9 1.5 6.46% 580,830 80,000 15,040 22.45 24 22.45
84 DRH 18.2 15.9 17 17.2 0.2 1.18% 236,970 25,300 17.25 17.45 16.95
85 DRL 57.7 50.3 54 54 0 0% 220 54 54 54
86 DSN 60.4 52.6 56.5 56.1 -0.4 -0.71% 670 540 55.70 56.50 55.70
87 DTA 7.0 6.1 6.5 6.5 0 0% 7,690 6.05 6.50 6.05
88 DTL 51.1 44.5 47.8 47.6 -0.2 -0.42% 1,300 47.60 47.60 47.60
89 DTT 13.5 11.8 12.6 13.2 0.6 4.76% 30 12.60 13.20 12.60
90 DVP 53.9 46.9 50.4 50 -0.4 -0.79% 1,660 50 51 51 49.90
91 DXG 35.3 30.7 33.0 33.4 0.5 1.37% 4,233,110 209,180 812,810 32.60 33.80 32.50
92 DXV 4.2 3.6 3.9 3.9 0 0% 0 3.90 3.90 3.90
93 E1VFVN30 17.8 15.4 16.6 16.8 0.2 0.90% 57,650 253,730 2,910 17.05 17.05 16.50
94 EIB 15.8 13.8 14.8 14.7 -0.2 -1.01% 153,470 10,000 14.80 14.80 14.60
95 ELC 12.1 10.6 11.3 11.4 0.1 0.44% 98,890 300 11.40 11.45 10.70
96 EMC 14 12.2 13.1 13.9 0.8 6.11% 10 13.90 13.90 13.90
97 EVE 19.5 17 18.3 18.2 -0.1 -0.55% 56,520 12,270 18.25 18.25 17.85
98 EVG 5.5 4.8 5.1 5.1 0.0 0.39% 290,700 5.09 5.15 5.01
99 FCM 7.6 6.6 7.1 6.9 -0.2 -2.82% 144,480 7.16 7.16 6.80
100 FCN 18.1 15.8 16.9 16.8 -0.1 -0.59% 215,320 10 16.70 17 16.60
101 FDC 20.0 17.4 18.7 17.6 -1.1 -5.63% 100 18.90 18.90 17.60
102 FIT 5.3 4.6 5.0 5.0 0.0 0.40% 217,670 4.97 5.05 4.95
103 FLC 5.3 4.7 5.0 5 0.0 0.20% 2,909,190 50,000 110,990 5 5.11 5
104 FMC 24.2 21.1 22.6 22.7 0.1 0.44% 32,540 580 22.60 22.90 22.40
105 FPT 49.5 43.1 46.3 46.8 0.5 1.08% 452,120 189,000 189,000 189,000 46 46.90 46
106 FRT 95.2 82.8 89 90 1 1.12% 92,830 107,500 200,100 147,470 88.50 90.70 88.50
107 FTM 16.7 14.6 15.6 15.7 0.1 0.64% 645,340 15.60 15.70 15.50
108 FTS 14.2 12.4 13.3 13.5 0.2 1.51% 2,970 1,500 13.50 13.50 13.40
109 FUCTVGF1 11.3 9.9 10.6 10.6 0 0% 0 10.60 10.60 10.60
110 FUCVREIT 10.3 8.9 9.6 10.2 0.6 6.25% 100 100 10.20 10.20 10.20
111 FUESSV50 14.9 12.9 13.9 13.8 -0.1 -0.72% 30,000 7,830 13.90 13.90 13.80
112 GAS 98.6 85.8 92.2 96.6 4.4 4.77% 581,410 193,530 110 93 96.60 93
113 GDT 50.2 43.7 47.0 47.1 0.2 0.32% 2,180 10 46.10 47.10 46.10
114 GEX 36.3 31.6 33.9 33.9 0 0% 688,550 1,328,460 50 553,770 34.30 34.50 33.80
115 GIL 43.9 38.2 41 41 0 0% 43,390 41 41 40.40
116 GMC 28.7 25.0 26.8 26.7 -0.2 -0.56% 2,690 30 26.50 26.65 26
117 GMD 29.2 25.4 27.3 27.8 0.5 1.65% 132,370 240 27.30 27.90 27.30
118 GSP 13.4 11.7 12.6 12.6 0 0% 2,200 10 12.90 12.90 12.55
119 GTA 14.7 12.8 13.8 14 0.3 1.82% 610 80 13.45 14 13.45
120 GTN 10.6 9.2 9.9 9.7 -0.2 -1.72% 479,390 200 4,610 9.87 9.90 9.50
121 HAG 4.8 4.1 4.5 4.5 0.0 0.90% 1,389,940 1,960 351,590 4.46 4.53 4.45
122 HAH 15.7 13.7 14.7 14.2 -0.5 -3.40% 242,300 14.90 14.90 14.20
123 HAI 4.1 3.6 3.8 3.9 0.0 1.05% 440,310 50,000 3.85 4 3.83
124 HAP 4.4 3.9 4.2 4.1 -0.1 -1.20% 46,980 6,390 4.15 4.15 3.97
125 HAR 5.8 5.1 5.5 5.7 0.3 4.59% 253,950 5.40 5.76 5.40
126 HAS 8.5 7.4 7.9 7.9 -0.1 -0.63% 1,230 160 8 8.10 7.85
127 HAX 17.1 14.9 16 16.6 0.6 3.75% 162,640 50,000 18,450 16.20 16.70 16.20
128 HBC 28.5 24.8 26.6 27 0.4 1.50% 508,150 24,970 6,360 26.70 27 26.30
129 HCD 11.5 10 10.8 10.8 0.1 0.47% 493,630 1,750 10.80 10.80 10.65
130 HCM 72.7 63.3 68 68 0 0% 71,030 8,930 68 68 67
131 HDB 43.8 38.1 40.9 41 0.1 0.24% 377,960 58,570 52,530 40.90 42 40.90
132 HDC 17.4 15.2 16.3 16.9 0.6 3.37% 483,090 16.30 16.90 16.20
133 HDG 41.2 35.9 38.5 38.8 0.3 0.78% 58,890 500 17,470 38.50 38.80 38.35
134 HHS 4.3 3.7 4.0 4.0 0.0 0.75% 712,560 33,200 4.05 4.09 4.01
135 HID 3.3 2.9 3.1 3.1 0 0% 255,970 16,090 3.08 3.14 3.04
136 HII 18.3 16.0 17.1 17.7 0.6 3.51% 67,290 990 17.10 17.70 17
137 HLG 10.1 8.8 9.5 9.5 0 0% 0 9.48 9.48 9.48
138 HMC 13.3 11.6 12.4 12.5 0.1 0.81% 8,200 12.65 12.65 12.30
139 HNG 9.1 8.0 8.5 8.6 0.1 0.94% 2,899,520 10 380,000 8.54 8.63 8.50
140 HOT 38.6 33.6 36.1 38.6 2.5 6.93% 5,400 38.60 38.60 38.60
141 HPG 45.5 39.6 42.5 43.4 0.9 2.12% 3,666,430 660,000 629,350 1,399,210 42.40 43.60 42.30
142 HQC 2.2 2.0 2.1 2.2 0.1 2.38% 3,139,320 1,840 2.10 2.19 2.10
143 HRC 36.4 31.7 34 36 2 5.88% 250 34 36 34
144 HSG 13.5 11.8 12.6 12.8 0.2 1.59% 1,652,500 169,990 135,950 12.80 13 12.60
145 HSL 26.1 22.7 24.4 24.4 0.1 0.21% 3,440 24.35 24.40 24.30
146 HT1 13.9 12.1 13.0 12.6 -0.4 -3.09% 88,210 10,000 20,020 12.95 12.95 12.40
147 HTI 14.0 12.2 13.1 13 -0.1 -0.38% 8,320 5,990 13 13.10 13
148 HTL 23.4 20.4 21.9 20.4 -1.5 -6.85% 60 10 20.40 22.50 20.40
149 HTT 2.8 2.5 2.7 2.7 0.0 1.13% 29,910 2.65 2.70 2.65
150 HTV 17.7 15.4 16.5 17.2 0.7 4.24% 20 20 17.20 17.20 17.20
151 HU1 10.3 8.9 9.6 10 0.4 4.17% 7,230 9.30 10.25 9.10
152 HU3 13.1 11.4 12.2 12.3 0.1 0.82% 7,010 12 12.30 11.90
153 HVG 3.1 2.7 2.9 3.0 0.1 3.85% 64,550 2.90 3 2.82
154 HVX 4.6 4.0 4.3 4.3 -0.0 -0.46% 10 4.30 4.30 4.30
155 IBC 28.8 25.1 26.9 27.1 0.2 0.74% 180,310 27 27.20 26.90
156 ICF 2.2 1.9 2.0 1.9 -0.1 -6.93% 1,000 1.88 1.88 1.88
157 IDI 13.8 12 12.9 13.1 0.2 1.16% 2,375,430 12.85 13.10 12.70
158 IJC 10.1 8.8 9.5 9.5 -0.0 -0.21% 110,790 10 9.50 9.50 9.40
159 IMP 56.7 49.3 53 54 1 1.89% 3,750 100 2,610 54 54.50 54
160 ITA 2.6 2.3 2.5 2.5 0.0 0.40% 1,087,060 1,360,000 2.43 2.52 2.43
161 ITC 16.1 14.0 15 15 0 0% 10,300 14.50 15 14.50
162 ITD 14.1 12.3 13.2 13.1 -0.2 -1.14% 35,470 1,000 20 13.35 13.40 13
163 JVC 3.4 3.0 3.2 3.3 0.1 2.52% 57,270 3.31 3.31 3.15
164 KAC 20.5 17.9 19.2 19.2 0 0% 0 19.15 19.15 19.15
165 KBC 13.2 11.5 12.4 12.5 0.2 1.21% 2,888,330 115,310 27,230 12.35 12.50 12.25
166 KDC 36.5 31.8 34.1 34.1 0 0% 122,890 110,800 33.50 34.40 33.50
167 KDH 34.8 30.3 32.5 32.5 0 0% 133,320 1,170,000 368,740 322,790 33 33 32.40
168 KHP 10.1 8.8 9.5 9.5 -0.0 -0.21% 20 20 9.48 9.48 9.48
169 KMR 4.0 3.5 3.7 3.7 0 0% 18,300 3.57 3.70 3.57
170 KPF 33.4 29.1 31.2 29.2 -2 -6.41% 5,630 31.20 31.20 29.10
171 KSA 0 0 0.5 0.5 0 0% 0 0 0 0
172 KSB 40.9 35.6 38.2 39.5 1.3 3.27% 496,610 201,000 20,470 6,000 38.80 39.80 38.75
173 KSH 2.3 2 2.2 2.1 -0.0 -0.47% 16,010 2.15 2.15 2.07
174 L10 19.5 17 18.3 18.7 0.4 2.19% 21,530 6,780 19.50 19.50 18.65
175 LAF 6.7 5.9 6.3 6.6 0.3 4.60% 710 6.20 6.59 6.20
176 LBM 34.5 30.0 32.2 32.0 -0.3 -0.78% 800 10 790 29.95 31.95 29.95
177 LCG 10.2 8.9 9.5 9.6 0.0 0.42% 46,880 9.66 9.80 9.53
178 LCM 0 0 0.8 0.8 0 0% 6,120 0.75 0.81 0.75
179 LDG 18.2 15.9 17 17.2 0.2 1.18% 450,250 600 3,000 17 17.20 16.60
180 LEC 20.3 17.7 19 19 0 0% 1,430 18 19 18
181 LGC 24.6 21.4 23 24.6 1.6 6.96% 10 24.60 24.60 24.60
182 LGL 7.8 6.8 7.3 7.8 0.5 6.89% 88,520 7.26 7.76 7.26
183 LHG 22.1 19.3 20.7 20.3 -0.4 -1.93% 109,070 10 1,500 20.50 20.90 20.20
184 LIX 44.2 38.5 41.4 42 0.7 1.57% 3,740 20 42.90 42.90 41.35
185 LM8 26.2 22.8 24.5 24.5 0 0% 25,270 21,550 23.70 25 23.70
186 LSS 8.9 7.8 8.4 8.4 0.0 0.12% 20,980 8.33 8.39 8.33
187 MBB 31.5 27.4 29.5 29.5 0.1 0.17% 4,113,320 140 29.40 29.70 28.80
188 MCG 3.4 3.0 3.2 3.4 0.2 6.27% 70 3.40 3.40 3.39
189 MCP 35.8 31.2 33.5 33.5 0 0% 0 33.50 33.50 33.50
190 MDG 12.8 11.2 12 12.2 0.2 1.67% 40 12.75 12.75 11.20
191 MHC 6.6 5.7 6.2 6.2 0 0% 14,860 6.20 6.23 6.16
192 MSN 88.1 76.7 82.4 83.5 1.1 1.33% 665,420 345,000 281,720 376,970 83 83.60 82.40
193 MWG 128.5 111.7 120.1 122.6 2.5 2.08% 697,380 121 122.80 120.10
194 NAF 14 12.2 13.1 13.2 0.1 0.76% 55,980 13.30 13.40 13
195 NAV 5.9 5.1 5.5 5.1 -0.4 -6.90% 640 630 5.13 5.89 5.13
196 NBB 20.4 17.8 19.1 20.4 1.3 6.81% 9,130 19.10 20.40 19.10
197 NCT 99.5 86.5 93 93 0 0% 9,150 60 6,390 94 94 91
198 NKG 19.5 17.0 18.2 18 -0.2 -1.10% 188,470 50 9,840 18 18.15 17.50
199 NLG 33.1 28.8 30.9 30 -0.9 -2.91% 477,390 30.10 31.30 30
200 NNC 55.3 48.1 51.7 52 0.3 0.58% 16,510 52 52.20 51.70
201 NSC 117.5 102.3 109.9 109.9 0 0% 120 30 100 108 109.90 107
202 NT2 31.1 27.1 29.1 29 -0.1 -0.34% 123,580 31,400 25,990 29.10 29.10 29
203 NTL 10.6 9.2 9.9 10 0.1 1.01% 83,930 10 10 9.90
204 NVL 57.3 49.9 53.6 53.3 -0.3 -0.56% 2,353,360 4,070,000 126,860 342,640 53.60 53.60 52
205 NVT 4.9 4.3 4.6 4.5 -0.0 -0.66% 24,270 700 4,310 4.30 4.55 4.30
206 OGC 2.3 2 2.2 2.2 0 0% 570,340 2.13 2.20 2.13
207 OPC 52.4 45.6 49 48.4 -0.6 -1.22% 230 100 49 49.50 48.40
208 PAC 47.1 41.0 44 44.1 0.1 0.11% 6,110 100 1,800 44 44.05 43.10
209 PAN 69.5 60.5 65 65.5 0.5 0.77% 117,100 1,300 64.90 66.40 64.60
210 PC1 34.2 29.8 32 33.1 1.1 3.44% 113,160 34,000 112,000 34,000 32.50 33.50 32.50
211 PDN 72.8 63.4 68.1 68.1 0 0% 0 68.10 68.10 68.10
212 PDR 33.6 29.3 31.4 31.3 -0.1 -0.32% 576,580 2,673,590 40,970 60,000 31.30 31.65 31.05
213 PET 9.9 8.6 9.3 9.4 0.1 0.86% 138,730 210 9.21 9.39 9.20
214 PGC 15.0 13.1 14 14 0 0% 2,890 14.10 14.10 14
215 PGD 44.9 39.1 42 42 0 0% 1,860 39.20 42 39.20
216 PGI 19.2 16.7 17.9 17.8 -0.1 -0.56% 20 17.80 17.80 17.80
217 PHR 47.4 41.2 44.3 44.5 0.2 0.45% 311,680 10,440 21,000 45 45 44.05
218 PIT 7.4 6.4 6.9 7.4 0.5 6.96% 2,130 6.90 7.38 6.90
219 PJT 13.2 11.5 12.3 12.3 0 0% 0 12.30 12.30 12.30
220 PLP 15.4 13.4 14.4 14.5 0.1 0.69% 44,370 2,000 14 14.70 13.90
221 PLX 69.3 60.3 64.8 67 2.2 3.40% 496,570 56,660 6,110 64.90 67 64.50
222 PME 81.8 71.2 76.5 74.5 -2 -2.61% 4,520 71.20 76 71.20
223 PMG 26.9 23.4 25.2 25.5 0.4 1.39% 231,240 25.20 25.55 25.10
224 PNC 16.6 14.5 15.6 15.9 0.4 2.25% 240 14.50 15.90 14.50
225 PNJ 190.4 165.6 178 174.5 -3.5 -1.97% 898,670 172.10 177 170.50
226 POM 18.1 15.8 16.9 16.8 -0.1 -0.59% 6,070 16.90 17 16.50
227 PPC 18.5 16.1 17.3 17.4 0.2 0.87% 20,050 1,000 1,670 17.25 17.45 17.25
228 PPI 1.4 1.2 1.3 1.4 0.1 6.25% 212,780 1.29 1.36 1.29
229 PTB 105.3 91.7 98.5 98.7 0.2 0.20% 15,710 7,500 99.90 99.90 98.70
230 PTC 6.7 5.9 6.3 6.0 -0.3 -4.77% 140 10 6 6 5.90
231 PTL 3.2 2.8 3.0 3.1 0.1 3.32% 1,720 3.14 3.14 3.05
232 PVD 14.7 12.8 13.8 14.4 0.7 4.73% 431,080 61,650 2,630 13.70 14.40 13.70
233 PVT 17.5 15.3 16.4 16.6 0.2 1.22% 278,950 100,000 187,160 250,000 16.25 16.65 16.25
234 PXI 2.6 2.3 2.4 2.4 -0.0 -0.82% 10 2.42 2.42 2.42
235 PXS 6.1 5.3 5.7 5.6 -0.2 -2.63% 43,500 5.75 5.75 5.55
236 PXT 2.5 2.2 2.3 2.4 0.1 3.43% 120 2.34 2.41 2.34
237 QBS 6.6 5.7 6.1 6.1 0 0% 208,840 5.94 6.14 5.94
238 QCG 9.5 8.3 8.9 9.5 0.6 6.97% 1,376,110 8.90 9.52 8.60
239 RAL 112.3 97.7 105 104.7 -0.3 -0.29% 470 104.50 104.90 104.50
240 RDP 15.0 13.1 14 14 0 0% 1,360 14.30 14.30 13.35
241 REE 35.7 31.1 33.4 33.5 0.1 0.30% 122,110 32.90 33.50 32.90
242 RIC 5.9 5.2 5.6 5.7 0.1 2.52% 470 5.94 5.94 5.70
243 ROS 69.3 60.3 64.8 62 -2.8 -4.32% 2,403,830 1,128,690 66 66 60.30
244 S4A 28.9 25.2 27.1 27.1 0 0% 2,100 27.20 27.20 27
245 SAB 255.7 222.3 239 235.1 -3.9 -1.63% 25,070 2,410 7,010 239 239 234
246 SAM 7.5 6.5 7 7 0 0% 429,450 2,460,000 7 7.07 7
247 SAV 10.0 8.7 9.3 9.3 0 0% 0 9.30 9.30 9.30
248 SBA 15.8 13.8 14.8 14.8 0 0% 11,530 1,000 14.95 14.95 14.80
249 SBT 16.2 14.1 15.1 14.8 -0.3 -1.99% 1,197,500 50,000 80,780 32,660 14.70 15.15 14.70
250 SBV 33.0 28.7 30.8 30.5 -0.3 -0.97% 3,270 1,300 30.80 30.80 30.50
251 SC5 31.4 27.3 29.3 29.3 0 0% 0 29.30 29.30 29.30
252 SCD 25.7 22.4 24 24.5 0.5 2.08% 2,050 25 25 22.45
253 SCR 10.3 9.0 9.6 9.7 0.1 0.83% 1,752,750 100 9.62 9.79 9.60
254 SFC 23.8 20.7 22.3 23.8 1.6 6.97% 2,070 1,990 20.70 23.80 20.70
255 SFG 13.5 11.8 12.6 12.6 0 0% 10,550 200 12.60 12.75 12.30
256 SFI 28.9 25.2 27 27.3 0.3 1.11% 1,470 610 100 27.60 27.60 26.10
257 SGR 28.8 25.1 26.9 25.1 -1.9 -6.88% 70 25.05 25.05 25.05
258 SGT 5.9 5.1 5.5 5.9 0.4 6.92% 10 5.87 5.87 5.87
259 SHA 7.7 6.7 7.2 7.1 -0.0 -0.56% 66,580 4,000 7.13 7.13 6.83
260 SHI 6.8 5.9 6.3 6.5 0.2 2.37% 366,590 6.44 6.56 6.30
261 SHP 25.5 22.2 23.8 23.7 -0.1 -0.42% 4,010 3,940 23.05 23.70 23
262 SII 24.0 20.9 22.4 20.9 -1.5 -6.70% 90 40 23.45 23.50 20.90
263 SJD 25 21.8 23.4 23.5 0.1 0.43% 11,810 10 2,300 23.40 23.50 23.30
264 SJF 19.6 17.1 18.3 18.4 0.1 0.27% 510,000 300,000 18.30 18.70 18.10
265 SJS 25.1 21.9 23.5 23.2 -0.3 -1.28% 169,980 23.50 24.60 23.20
266 SKG 30.9 26.9 28.9 28.7 -0.2 -0.69% 82,760 1,000 5,000 28.80 29.10 28.70
267 SMA 15.3 13.3 14.3 13.5 -0.9 -5.94% 500 13.30 13.50 13.30
268 SMC 28.9 25.2 27 27.0 -0.1 -0.19% 800 26.30 26.95 26
269 SPM 14.3 12.5 13.4 13.3 -0.2 -1.12% 20 12.50 13.25 12.50
270 SRC 12.0 10.5 11.2 11.3 0.1 0.89% 114,960 11.20 11.80 10.80
271 SRF 17 14.8 15.9 15.4 -0.5 -3.14% 14,530 16 16 15.40
272 SSC 72.2 62.8 67.5 63.1 -4.4 -6.52% 80 63.20 63.20 63.10
273 SSI 36.0 31.3 33.6 34.0 0.4 1.04% 3,136,880 326,470 102,400 33.70 34 33.40
274 ST8 18.6 16.2 17.4 16.3 -1.2 -6.61% 140 17.40 17.40 16.25
275 STB 13.7 12.0 12.8 12.8 0 0% 1,814,330 169,820 10,050 12.80 12.95 12.70
276 STG 20.2 17.6 18.9 18.9 0 0% 10,510 19.10 19.10 18.90
277 STK 17.4 15.2 16.3 16.5 0.2 0.92% 17,170 2,000 16.45 16.45 16.10
278 STT 9.9 8.6 9.2 9.2 0 0% 0 9.21 9.21 9.21
279 SVC 50.8 44.2 47.5 47.5 0 0% 410 47.80 47.80 47.50
280 SVI 45.5 39.6 42.5 40 -2.5 -5.88% 40 40 40 40
281 SVT 5.1 4.4 4.8 5 0.2 5.04% 60 5 5 5
282 SZL 37.8 32.9 35.3 34.9 -0.4 -1.13% 850 50 34.90 34.90 34.90
283 TAC 50.2 43.8 47 47 0 0% 0 47 47 47
284 TBC 26.2 22.8 24.5 24.5 0 0% 0 24.50 24.50 24.50
285 TCB 112.3 97.7 105 105.4 0.4 0.38% 772,670 115,660 105 108 104.50
286 TCD 16.6 14.5 15.5 15.5 0 0% 28,830 16.50 16.50 14.45
287 TCH 25.8 22.5 24.2 22.7 -1.5 -6.21% 680,950 64,330 22.70 24.65 22.65
288 TCL 26.8 23.3 25 25.5 0.5 2% 130 130 25.50 25.50 25
289 TCM 22.3 19.4 20.8 20.8 0 0% 95,270 700 20.50 21 20.45
290 TCO 12.4 10.8 11.6 10.8 -0.8 -6.93% 990 10.75 10.75 10.75
291 TCR 2.9 2.5 2.7 2.6 -0.1 -4.44% 940 2.56 2.58 2.56
292 TCT 70.4 61.2 65.8 64.7 -1.1 -1.67% 20 10 61.50 64.70 61.50
293 TDC 9.6 8.4 9 9.3 0.3 3.33% 134,280 9.10 9.30 8.90
294 TDG 13.1 11.4 12.2 13.0 0.8 6.15% 105,640 11.40 13.05 11.35
295 TDH 15.0 13.1 14 14.3 0.3 1.79% 419,240 730 3,500 13.75 14.25 13.75
296 TDW 21.6 18.8 20.2 20.2 0 0% 0 20.20 20.20 20.20
297 TEG 7.5 6.5 7.0 7.0 0 0% 18,210 6.98 6.98 6.59
298 TGG 16.2 14.1 15.1 14.5 -0.7 -4.30% 702,310 14.95 14.95 14.05
299 THG 40.4 35.2 37.8 38.5 0.7 1.85% 57,630 37.50 38.70 37.50
300 THI 37.5 32.6 35 35.9 0.9 2.57% 40 35.95 35.95 35.90
301 TIE 7.9 6.9 7.4 7.4 0 0% 700 700 7.40 7.40 7.40
302 TIP 15.9 13.9 14.9 14.9 0 0% 0 14.90 14.90 14.90
303 TIX 48.8 42.5 45.6 45.6 0 0% 30 45.60 45.60 45.60
304 TLD 12.0 10.5 11.2 11.8 0.6 5.36% 589,970 6,750 11.25 11.85 11.05
305 TLG 106.6 92.8 99.7 99.7 0 0% 0 99.70 99.70 99.70
306 TLH 10.5 9.1 9.8 9.8 0 0% 59,720 9.90 9.90 9.70
307 TMP 32.8 28.6 30.7 30.7 0 0% 0 30.65 30.65 30.65
308 TMS 32.3 28.1 30.2 30.5 0.4 1.16% 7,350 7,010 6,800 31.70 31.70 30.50
309 TMT 9.4 8.2 8.8 8.8 -0.0 -0.23% 3,340 2,090 8.80 8.81 8.80
310 TNA 36 31.3 33.7 33.2 -0.5 -1.34% 5,550 10 10 33.65 33.65 33.15
311 TNC 13.6 11.9 12.7 13 0.3 2.36% 510 12.80 13.10 12.10
312 TNI 7.0 6.1 6.5 6.6 0.1 0.77% 568,980 6.50 6.57 6.50
313 TNT 2.0 1.8 1.9 1.9 0 0% 16,130 1.90 1.90 1.87
314 TPB 30.2 26.3 28.2 28.2 0 0% 111,190 28.20 28.30 28
315 TPC 13.3 11.6 12.4 12.4 0 0% 120 12.40 12.40 12.40
316 TRA 94.3 82.1 88.2 85.1 -3.1 -3.51% 15,960 90 8,100 88.60 88.60 85.10
317 TRC 27.8 24.2 26 26 0 0% 0 26 26 26
318 TS4 7.5 6.5 7.0 7 -0.0 -0.43% 86,360 6.70 7 6.65
319 TSC 2.1 1.8 2.0 2.0 0.0 1.54% 120,520 7,300 1.92 2 1.92
320 TTF 4.3 3.7 4.0 3.9 -0.1 -1.75% 101,620 3.99 4.10 3.90
321 TVS 14.4 12.6 13.5 13.5 0 0% 3,610 3,000 13.40 13.50 13.40
322 TVT 21.6 18.8 20.2 20.2 0 0% 2,010 20.20 20.20 20.20
323 TYA 17 14.8 15.9 16.1 0.2 1.26% 189,040 93,620 15.90 16.10 15.85
324 UDC 3.5 3.1 3.3 3.4 0.1 1.82% 6,000 3.35 3.35 3.35
325 UIC 26.3 22.9 24.6 24.6 0 0% 7,510 1,500 25.20 25.20 23.50
326 VAF 10.5 9.1 10.5 9.8 -0.8 -7.14% 300 10.40 10.40 9.75
327 VCB 62 54 58 59.9 1.9 3.28% 2,054,850 646,250 18,040 57.60 59.90 57.60
328 VCF 197.9 172.1 185 186 1 0.54% 360 100 185 186 182
329 VCI 96.3 83.7 90 91.4 1.4 1.56% 12,410 90 91.40 89.50
330 VDP 35.3 30.7 33 33 0 0% 7,470 33 33 33
331 VDS 10.7 9.3 10 10.1 0.1 0.50% 7,480 10 10.10 10
332 VFG 51.8 45.2 48.5 49.4 0.9 1.86% 580 50 48.50 49.40 48.50
333 VHC 63.3 55.1 59.2 60.2 1 1.69% 105,210 41,370 38,500 58.70 61 58.70
334 VHG 1.4 1.2 1.3 1.3 -0.0 -0.78% 301,160 1.27 1.30 1.25
335 VHM 126.2 109.8 118 118 0 0% 289,590 82,690 132,430 118 118.40 117.60
336 VIC 133.1 115.7 124.4 128 3.6 2.89% 1,823,230 539,870 262,660 523,500 122 128 122
337 VID 6.8 5.9 6.3 6.5 0.1 2.21% 9,460 6.65 6.65 6
338 VIP 7.4 6.4 6.9 6.9 0 0% 49,010 6.91 7 6.90
339 VIS 32.1 27.9 30 29 -1 -3.33% 53,690 30 30 28.95
340 VJC 191.5 166.5 179 179.7 0.7 0.39% 378,700 109,730 46,390 179 182.50 178.50
341 VMD 20.6 18.0 19.3 20.6 1.3 6.75% 3,140 18.95 20.55 18.20
342 VND 22.5 19.6 21 21.5 0.5 2.14% 715,880 38,160 20,000 21 21.45 21
343 VNE 7.1 6.1 6.6 6.3 -0.3 -4.55% 500,360 100 195,670 6.93 6.93 6.29
344 VNG 16.1 14.0 15 15.2 0.2 1.33% 269,920 14.90 15.20 14.90
345 VNL 19.9 17.3 18.6 17.5 -1.2 -6.18% 10 10 17.45 17.45 17.45
346 VNM 193.6 168.4 181 181 0 0% 472,470 282,670 243,530 181 181 179.40
347 VNS 16.4 14.3 15.3 14.6 -0.7 -4.58% 72,700 70 14.95 15 14.50
348 VOS 1.7 1.5 1.6 1.7 0.1 5.10% 57,910 11,000 1.57 1.67 1.57
349 VPB 56.1 48.9 52.5 52.4 -0.1 -0.19% 2,470,970 3,000,000 51.60 53.20 51.60
350 VPD 15.6 13.6 14.6 14.7 0.1 0.34% 11,630 14.60 14.80 14.60
351 VPG 17.7 15.4 16.5 16 -0.5 -3.03% 22,560 16.50 16.70 16
352 VPH 8.7 7.6 8.1 8.2 0.1 0.74% 17,060 8.17 8.18 8.11
353 VPK 4.8 4.2 4.5 4.5 0.0 0.44% 11,240 4.53 4.82 4.53
354 VPS 17.1 14.9 16.0 15.5 -0.5 -2.82% 20 14.85 15.50 14.85
355 VRC 19.4 16.9 18.1 18.1 0 0% 220,520 18 18.20 17.60
356 VRE 47.6 41.4 44.5 45 0.5 1.12% 703,960 63,000 446,010 439,840 44.50 45 44.20
357 VSC 38 33.1 35.6 36.6 1 2.81% 184,250 137,510 100 35 36.60 35
358 VSH 18.2 15.9 17 17.2 0.2 1.18% 6,750 16.80 17.20 16.80
359 VSI 26.8 23.3 25 24.8 -0.2 -0.80% 2,240 24.20 25 24.20
360 VTB 16.5 14.4 15.4 16.2 0.8 5.19% 20 20 16 16.20 16
361 VTO 7.7 6.7 7.2 7.2 -0.0 -0.28% 38,680 7.33 7.33 7.18

Cổ Phiếu 68

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.

® 2011 Công Ty Cổ Phần Tư Vấn Đầu Tư Cây Cầu Vàng
Giấy phép số: 43/GP-STTTT
Tư vấn: 0888.468.357