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 22.4 19.5 21.0 21.3 0.4 1.67% 1,783,070 2,800 50,000 20.95 21.40 20.75
2 AAM 11.4 9.9 10.7 10.6 -0.1 -0.94% 1,110 10.60 10.65 10.05
3 ABT 40.1 34.9 37.5 37.5 0 0% 13,740 90 37.50 37.50 37
4 ACC 20.5 17.9 19.2 19.1 -0.1 -0.52% 1,030 600 18.70 19.10 18.10
5 ACL 10.7 9.3 10 10 0 0% 26,550 10 10 10
6 ADS 17.1 14.9 16.0 16 0.1 0.31% 11,700 16 16 15.80
7 AGF 4.7 4.1 4.4 4.4 0 0% 1,350 4.41 4.41 4.41
8 AGM 9.6 8.4 9 9 0 0% 1,900 1,300 9 9 9
9 AGR 3.8 3.3 3.5 3.4 -0.1 -3.95% 28,230 500 3.59 3.59 3.40
10 AMD 4.1 3.6 3.9 3.8 -0.0 -0.78% 343,980 3.80 3.88 3.79
11 ANV 27.9 24.3 26.1 25.9 -0.3 -0.96% 999,370 5,300 26.10 26.30 24.80
12 APC 36.4 31.7 34.1 32.7 -1.4 -3.96% 131,900 670 4,670 33.50 34 32.70
13 APG 6.1 5.3 5.7 5.7 -0.1 -0.87% 176,670 5.60 5.78 5.60
14 ASM 15.2 13.3 14.2 14 -0.2 -1.41% 2,596,950 2,500 95,600 14 14.25 13.85
15 ASP 7.5 6.6 7.1 7.1 0 0% 15,630 5,000 7.05 7.05 7
16 AST 71.5 62.3 66.9 66.9 0 0% 116,820 50,000 28,030 67.30 67.70 66
17 ATG 1.8 1.6 1.7 1.8 0.1 4.07% 2,750 1.80 1.80 1.72
18 BBC 90.4 78.6 84.5 84.5 0 0% 30 84.50 84.50 84.50
19 BCE 6.6 5.7 6.1 6.1 0 0% 16,680 720 6.14 6.14 6.10
20 BCG 6.4 5.6 6 6 0 0% 12,520 5.95 6 5.95
21 BFC 32.0 27.9 29.9 29.9 -0.1 -0.17% 23,860 3,400 29.90 30.10 29.85
22 BHN 120.3 104.7 112.5 112.2 -0.3 -0.27% 5,110 112.50 113 105.70
23 BIC 32.4 28.2 30.3 29.4 -0.9 -2.97% 3,660 3,010 1,730 29.95 29.95 28.40
24 BID 31.7 27.6 29.7 28.3 -1.4 -4.55% 3,869,180 20,000 226,310 1,908,580 29.70 29.90 28.30
25 BMC 14.4 12.6 13.5 13.5 0 0% 300 13.50 13.50 13.50
26 BMI 25.6 22.3 23.9 23.3 -0.6 -2.51% 195,700 85,580 180,820 23.60 24.10 22.30
27 BMP 65.2 56.8 61 61 0 0% 152,460 81,690 2,990 61 62.30 60.50
28 BRC 10.2 8.8 9.5 9.5 0 0% 0 9.50 9.50 9.50
29 BSI 14.2 12.4 13.3 13 -0.3 -2.26% 102,570 13.10 13.25 13
30 BTP 12.6 11 11.8 11.5 -0.3 -2.54% 7,820 10 11.50 11.60 11.50
31 BTT 39.1 34.0 36.5 36.5 0 0% 0 36.50 36.50 36.50
32 BVH 98.9 86.1 92.5 87 -5.5 -5.95% 161,270 74,080 131,570 92.40 93.50 87
33 BWE 19.2 16.7 18.0 17.8 -0.2 -0.84% 347,350 17.95 17.95 17.40
34 C32 33.9 29.5 31.7 31.9 0.2 0.47% 69,830 100 31.70 31.85 31.20
35 C47 10.3 8.9 9.6 9.4 -0.2 -1.98% 11,080 9.58 9.59 9.41
36 CAV 53 46.2 49.6 49.5 -0.1 -0.20% 2,930 49.80 49.80 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 3.9 0.1 3.76% 154,330 20,000 3.75 3.87 3.75
39 CDC 17.3 15.1 16.2 16.5 0.3 1.85% 130 16 17.20 16
40 CDO 0 0 0.9 0.9 0 0% 0 0 0 0
41 CEE 20.4 17.8 19.1 19.1 0 0% 120 109,250 19.05 19.10 19.05
42 CHP 27.4 23.9 25.6 25.7 0.1 0.39% 12,310 25.40 25.70 25.40
43 CIG 2.5 2.2 2.3 2.3 0 0% 0 2.33 2.33 2.33
44 CII 29.3 25.5 27.4 27 -0.4 -1.46% 467,980 133,450 339,340 27.70 27.70 27
45 CLC 32.6 28.4 30.5 30.5 0 0% 5,130 100 3,120 30.50 31 30
46 CLG 3.5 3.1 3.3 3.3 -0.0 -0.61% 1,420 3.33 3.33 3.12
47 CLL 31 27 29 27.7 -1.4 -4.66% 9,080 30.80 30.85 27.65
48 CLW 17.2 15.0 16.1 16.1 0 0% 0 16.05 16.05 16.05
49 CMG 23.9 20.8 22.3 22.3 0 0% 13,850 600 22.30 22.40 21.70
50 CMT 10.9 9.5 10.2 10 -0.2 -1.96% 20 10 9.49 10 9.49
51 CMV 24.6 21.4 23 23 0 0% 0 23 23 23
52 CMX 4.9 4.3 4.6 4.7 0.1 1.75% 24,950 4.86 4.88 4.65
53 CNG 30.0 26.1 28 28 0 0% 10,310 160 250 28 28 27.90
54 COM 62 54 58 58 0 0% 0 58 58 58
55 CSM 16.2 14.1 15.1 15.0 -0.2 -0.99% 36,950 14.90 15.20 14.85
56 CSV 35.6 31.0 33.3 34 0.8 2.26% 53,380 7,750 33.85 34 33
57 CTD 172.2 149.8 161 160 -1 -0.62% 196,890 62,230 110 160.50 162.90 159.20
58 CTF 21.4 18.6 20 20 0 0% 23,620 20 18.70 20 18.60
59 CTG 29.4 25.6 27.5 26.8 -0.7 -2.37% 3,232,350 412,600 362,600 442,610 27.40 27.65 26.80
60 CTI 31 27 29 29 0 0% 660,510 2,000 29 29.10 28.60
61 CTS 12.8 11.2 12 12.0 -0.1 -0.42% 65,950 7,560 12 12.20 11.70
62 CVT 34.7 30.2 32.5 32.2 -0.3 -0.77% 480,850 34,800 80 32.20 33.40 32.20
63 D2D 73.4 63.8 68.6 68.5 -0.1 -0.15% 82,300 3,000 66.50 68.90 66.50
64 DAG 9.6 8.4 9.0 8.9 -0.1 -1% 100,200 8.99 8.99 8.74
65 DAH 5.7 4.9 5.3 5.2 -0.1 -1.32% 255,840 5.27 5.32 5.20
66 DAT 17.5 15.3 16.4 17.5 1.1 6.73% 20 15.25 17.45 15.25
67 DBD 56.9 42.1 49.5 49.5 0 0% 0 0 0 0
68 DCL 17.4 15.2 16.3 16.3 0.1 0.31% 16,020 16.45 16.45 16
69 DCM 12.3 10.7 11.5 11.3 -0.2 -1.31% 195,150 11.60 11.60 11.30
70 DGW 31 27 29 28.3 -0.7 -2.41% 227,870 210 28.90 28.90 28.30
71 DHA 30.7 26.7 28.7 29.3 0.6 2.09% 17,610 15,920 220 29.40 30.45 28.40
72 DHC 46.4 40.4 43.4 43.9 0.5 1.04% 53,400 5,000 43.80 44 43
73 DHG 112.3 97.7 105 105 0 0% 69,250 100,000 107,560 128,270 105 106 104.30
74 DHM 3.0 2.6 2.8 2.7 -0.0 -1.09% 41,240 2.70 2.75 2.67
75 DIC 6.0 5.2 5.6 5.6 -0.0 -0.36% 8,390 5.30 5.58 5.30
76 DIG 20.4 17.8 19.1 19.1 0.1 0.26% 398,930 1,700,000 18.95 19.50 18.95
77 DLG 3.1 2.7 2.9 2.9 -0.0 -1.38% 166,600 550,000 2.88 2.89 2.84
78 DMC 100.5 87.5 94 92.9 -1.1 -1.17% 320 10 10 94 94 90.10
79 DPG 56.1 48.9 52.5 52.5 0 0% 40,970 51.50 52.50 51.40
80 DPM 18.7 16.3 18.5 17.6 -0.9 -4.61% 363,520 69,420 45,670 17.60 17.80 17.50
81 DPR 43.5 37.9 40.7 40.7 0.1 0.12% 9,890 52,000 40.50 40.70 40.50
82 DQC 34.9 30.4 32.6 33 0.4 1.23% 180 20 40 32.70 33 32.60
83 DRC 25.6 22.3 23.9 23.8 -0.1 -0.42% 328,560 80,000 23.95 24.40 23.70
84 DRH 18.4 16 17.2 17.1 -0.1 -0.58% 77,730 8,300 17.50 17.50 17.10
85 DRL 57.7 50.3 54 53 -1 -1.85% 860 700 53 54 53
86 DSN 60 52.2 56.1 56.7 0.6 1.07% 340 120 56.30 56.70 56.30
87 DTA 7.0 6.1 6.5 6.3 -0.2 -3.23% 60 6.29 6.29 6.29
88 DTL 50.9 44.3 47.6 47.6 0 0% 0 47.60 47.60 47.60
89 DTT 14.1 12.3 13.2 14.1 0.9 6.82% 20 13 14.10 13
90 DVP 51.3 44.7 50 50 0 0% 1,790 1,700 49.45 50 48.15
91 DXG 35.7 31.1 33.4 32.5 -0.9 -2.69% 5,692,940 290,460 2,655,000 33.20 33.50 31.90
92 DXV 4.2 3.6 3.9 3.9 0 0% 0 3.90 3.90 3.90
93 E1VFVN30 17.9 15.6 16.8 16.3 -0.4 -2.63% 114,420 58,730 1,402,200 16.65 16.70 16.31
94 EIB 15.7 13.7 14.7 14.8 0.1 0.68% 147,380 32,000 14.60 14.85 14.60
95 ELC 12.1 10.6 11.4 11.7 0.4 3.08% 143,880 11.30 12 10.95
96 EMC 14.9 13.0 13.9 13.9 0 0% 10 13.90 13.90 13.90
97 EVE 19.4 16.9 18.2 18.1 -0.1 -0.28% 80,690 40,000 3,000 18.15 18.20 17.90
98 EVG 5.5 4.8 5.1 5.1 -0.0 -0.59% 307,390 5.12 5.12 5.01
99 FCM 7.4 6.4 6.9 7.2 0.3 4.64% 99,360 25,000 7 7.30 7
100 FCN 18.0 15.7 16.8 17.1 0.3 1.79% 412,880 100 16.70 17.70 16.70
101 FDC 18.8 16.4 17.6 18.7 1.1 5.97% 160 10 18.25 18.65 17.50
102 FIT 5.3 4.7 5.0 4.9 -0.1 -1.80% 250,730 50,000 4.96 5.07 4.90
103 FLC 5.4 4.7 5 5.0 -0.0 -0.60% 3,376,360 96,380 236,400 5.03 5.05 4.97
104 FMC 24.3 21.2 22.7 22.5 -0.2 -0.88% 15,040 22.70 22.80 22.30
105 FPT 50 43.6 46.8 46.6 -0.2 -0.43% 460,360 470 47 47.25 46.60
106 FRT 96.3 83.7 90 87 -3 -3.33% 18,400 3,810 91 91 87
107 FTM 16.8 14.7 15.7 15.7 -0.1 -0.32% 787,080 830,400 15.60 15.85 15.60
108 FTS 14.4 12.6 13.5 14.1 0.6 4.46% 196,970 13.40 14.30 13.35
109 FUCTVGF1 11.3 9.9 10.6 10.6 0 0% 0 10.60 10.60 10.60
110 FUCVREIT 10.9 9.5 10.2 10.2 0 0% 40 10.50 10.50 10.20
111 FUESSV50 14.8 12.8 13.8 14.0 0.2 1.38% 10,030 14 14 13.99
112 GAS 103.3 89.9 96.6 94 -2.6 -2.69% 441,200 96,190 60,770 97 98 94
113 GDT 45.8 39.9 47.1 44 -3.1 -6.58% 16,810 820 45.10 45.10 44
114 GEX 36.3 31.6 33.9 33.3 -0.6 -1.77% 430,390 5,000 300,880 34.30 34.30 33.30
115 GIL 43.9 38.2 41 41 0 0% 2,680 41 42.80 40.40
116 GMC 28.5 24.8 26.7 26.5 -0.2 -0.56% 1,010 10 26.60 26.60 26
117 GMD 29.7 25.9 27.8 27.9 0.2 0.54% 362,080 65,000 27.70 28.50 27.55
118 GSP 13.4 11.7 12.6 12.5 -0.1 -0.40% 2,270 20 12.75 12.75 12.50
119 GTA 15.0 13.1 14 14 0 0% 100 100 14 14 14
120 GTN 10.4 9.0 9.7 9.5 -0.2 -2.06% 370,100 9,620 9.52 9.87 9.45
121 HAG 4.8 4.2 4.5 4.7 0.2 3.56% 14,898,000 180 10,355,620 4.50 4.79 4.46
122 HAH 15.2 13.3 14.2 14.4 0.2 1.06% 404,720 14.40 14.60 14.30
123 HAI 4.1 3.6 3.9 3.8 -0.0 -1.04% 689,310 3.89 3.92 3.80
124 HAP 4.4 3.8 4.1 4.0 -0.2 -3.66% 51,680 890 3.90 4.10 3.90
125 HAR 6.1 5.3 5.7 5.8 0.1 2.11% 1,055,330 1,334,566 5.70 5.96 5.70
126 HAS 7.9 6.8 7.9 7.5 -0.4 -4.46% 1,000 7.50 7.50 7.50
127 HAX 17.8 15.5 16.6 16.6 -0.1 -0.30% 7,240 500 16.60 16.70 16.35
128 HBC 28.9 25.2 27 28.8 1.8 6.67% 6,982,400 42,360 40,900 27 28.85 27
129 HCD 11.6 10.1 10.8 10.9 0.1 0.93% 343,000 10.90 10.95 10.80
130 HCM 72.7 63.3 68 67.8 -0.2 -0.29% 208,390 132,670 26,500 67.40 69 67.40
131 HDB 43.9 38.2 41 39.2 -1.8 -4.39% 348,610 72,950 213,230 41.50 41.50 39.20
132 HDC 18 15.7 16.9 16.7 -0.2 -0.89% 40,980 16.90 17.10 16.35
133 HDG 41.5 36.1 38.8 38.1 -0.7 -1.80% 118,090 22,190 38.80 39 38
134 HHS 4.3 3.8 4.0 4.1 0.0 0.50% 502,420 33,600 4.09 4.09 4.02
135 HID 3.3 2.9 3.1 3.0 -0.1 -1.62% 85,530 3.05 3.10 3.04
136 HII 18.9 16.5 17.7 17.7 0 0% 11,190 500 17.70 17.80 17.10
137 HLG 10.1 8.8 9.5 9.5 0 0% 330 8.82 10.10 8.82
138 HMC 13.4 11.7 12.5 12.5 0 0% 3,710 12.85 12.85 12.40
139 HNG 9.2 8.0 8.6 9.1 0.5 5.57% 5,686,770 20,000 1,500 8.79 9.22 8.70
140 HOT 41.3 35.9 38.6 41.3 2.7 6.99% 3,820 41.30 41.30 41.30
141 HPG 46.4 40.4 43.4 42.6 -0.8 -1.84% 6,574,380 1,205,730 4,097,670 43.80 44.45 42.55
142 HQC 2.3 2 2.2 2.1 -0.1 -2.79% 2,639,240 130,300 2.15 2.18 2.09
143 HRC 38.5 33.5 36 36 0 0% 0 36 36 36
144 HSG 13.7 12.0 12.8 13.2 0.4 3.12% 4,463,800 76,420 263,060 13.05 13.50 13
145 HSL 26.1 22.7 24.4 24.6 0.2 0.61% 8,660 24.40 24.55 24.35
146 HT1 13.4 11.7 12.6 12.6 0.1 0.40% 61,020 670,000 25,280 12.50 12.60 12.40
147 HTI 13.9 12.1 13 13 0 0% 9,270 2,290 13.20 13.20 13
148 HTL 21.8 19 20.4 21.8 1.4 6.86% 2,010 250 1,750 21.80 21.80 19
149 HTT 2.9 2.5 2.7 2.7 0.0 0.75% 88,740 2.68 2.72 2.60
150 HTV 18.4 16 17.2 17.3 0.1 0.58% 50 16 17.30 16
151 HU1 10.7 9.3 10 9.3 -0.7 -7% 3,160 9.40 9.40 9.30
152 HU3 13.2 11.5 12.3 12 -0.3 -2.44% 10,090 12.20 12.20 12
153 HVG 3.2 2.8 3.0 2.9 -0.1 -2.02% 43,080 3 3 2.86
154 HVX 4.6 4 4.3 4.3 0 0% 0 4.30 4.30 4.30
155 IBC 29.0 25.3 27.1 27.1 0 0% 148,890 27.15 27.20 27
156 ICF 2.0 1.8 1.9 1.9 0.0 1.06% 10 1.90 1.90 1.90
157 IDI 14.0 12.2 13.1 13.2 0.2 1.15% 4,003,340 4,000 30,000 13 13.50 13
158 IJC 10.1 8.8 9.5 9.5 0 0% 71,060 9.60 9.60 9.46
159 IMP 57.7 50.3 54 54 0 0% 2,440 1,000 56 56 54
160 ITA 2.7 2.3 2.5 2.5 0.0 0.40% 1,211,880 2,080,000 740 2.47 2.57 2.47
161 ITC 16.1 14.0 15 15 0 0% 0 15 15 15
162 ITD 14.0 12.2 13.1 13.5 0.5 3.45% 228,050 40 23,900 13.10 13.90 13.10
163 JVC 3.5 3.0 3.3 3.4 0.2 4.60% 96,310 3.20 3.41 3.20
164 KAC 20.5 17.9 19.2 19.2 0 0% 0 19.15 19.15 19.15
165 KBC 13.4 11.7 12.5 12.7 0.2 1.20% 3,340,890 90,610 234,040 12.55 12.80 12.50
166 KDC 36.5 31.8 34.1 34.1 0 0% 117,290 78,950 34 34.20 33.90
167 KDH 34.8 30.3 32.5 32.5 0 0% 126,930 300,000 44,040 31,540 32.50 32.75 32.15
168 KHP 10.1 8.8 9.5 9.3 -0.2 -1.90% 510 9.40 9.40 9.30
169 KMR 4.0 3.5 3.7 3.7 -0.0 -0.54% 18,610 3.70 3.70 3.62
170 KPF 31.2 27.2 29.2 30 0.8 2.74% 6,380 1,210 31.20 31.20 29.20
171 KSA 0 0 0.5 0.5 0 0% 0 0 0 0
172 KSB 42.2 36.7 39.5 39 -0.5 -1.14% 411,390 84,000 13,500 21,500 39.55 39.55 38.60
173 KSH 2.3 2 2.1 2.0 -0.1 -4.67% 100,310 2.15 2.15 2.01
174 L10 20.0 17.4 18.7 19 0.4 1.88% 8,920 19.95 19.95 18.50
175 LAF 7.1 6.1 6.6 6.2 -0.4 -5.92% 200 6.30 6.30 6.20
176 LBM 34.2 29.8 32.0 32.0 0 0% 0 31.95 31.95 31.95
177 LCG 10.2 8.9 9.6 9.7 0.1 1.36% 29,330 9.58 9.75 9.57
178 LCM 0 0 0.8 0.8 -0.0 -5.06% 60 0.75 0.75 0.75
179 LDG 18.4 16 17.2 17.2 0 0% 328,090 170,000 9,500 17.40 17.40 16.80
180 LEC 20.3 17.7 19 18.5 -0.5 -2.63% 1,330 19 19 18.50
181 LGC 26.3 22.9 24.6 24.6 0 0% 0 24.60 24.60 24.60
182 LGL 8.3 7.2 7.8 8 0.2 3.09% 170,770 8.09 8.30 7.90
183 LHG 21.7 18.9 20.3 20.5 0.2 0.99% 184,380 20.50 20.95 20.10
184 LIX 44.9 39.1 42 41.9 -0.1 -0.24% 7,960 10 1,400 41.50 41.90 41.35
185 LM8 26.2 22.8 24.5 24.8 0.3 1.02% 4,940 24.95 24.95 24.75
186 LSS 8.9 7.8 8.4 8.4 0.1 0.96% 90,000 8.30 8.44 8.20
187 MBB 31.6 27.5 29.5 28.6 -0.9 -3.05% 3,076,350 880,500 880,500 880,500 29.50 29.60 28.60
188 MCG 3.6 3.2 3.4 3.3 -0.1 -1.77% 120 3.20 3.40 3.20
189 MCP 35.8 31.2 33.5 33.5 0 0% 0 33.50 33.50 33.50
190 MDG 13.1 11.4 12.2 11.4 -0.8 -6.56% 4,810 11.50 11.60 11.40
191 MHC 6.6 5.7 6.2 6.2 0.1 0.81% 71,860 6.17 6.22 6.10
192 MSN 89.3 77.7 83.5 84.5 1 1.20% 754,200 215,680 314,480 84.50 85.30 83.10
193 MWG 131.1 114.1 122.6 123 0.4 0.33% 790,730 122 126 122
194 NAF 14.1 12.3 13.2 13.2 -0.1 -0.38% 54,630 13.20 13.40 13.10
195 NAV 5.5 4.8 5.1 5 -0.1 -2.53% 500 190 4.78 5 4.78
196 NBB 21.8 19 20.4 20.4 0 0% 12,790 470 19.50 20.40 19
197 NCT 99.5 86.5 93 93.6 0.6 0.65% 79,640 70,800 64,300 93 94.20 93
198 NKG 19.3 16.8 18 17.9 -0.1 -0.56% 327,190 200 6,500 17.60 18.10 17.45
199 NLG 32.1 27.9 30 30.5 0.5 1.67% 368,550 31,000 29.70 30.70 29.70
200 NNC 55.6 48.4 52 52.9 0.9 1.73% 2,850 590 52.90 52.90 52
201 NSC 117.5 102.3 109.9 109.9 0 0% 0 109.90 109.90 109.90
202 NT2 31 27 29 29.2 0.2 0.69% 295,150 42,420 59,100 29.05 29.30 29
203 NTL 10.7 9.3 10 10.1 0.1 0.50% 296,760 3,000 10 10.15 9.95
204 NVL 57 49.6 53.3 52.6 -0.7 -1.31% 2,401,870 4,210,000 103,280 695,680 53.10 53.20 51
205 NVT 4.8 4.2 4.5 4.5 -0.0 -0.66% 11,000 2,200 4.52 4.53 4.30
206 OGC 2.3 2 2.2 2.2 0 0% 353,760 300 2.18 2.18 2.14
207 OPC 51.7 45.1 48.4 48.8 0.4 0.83% 11,560 70,000 3,700 48.30 49.20 47
208 PAC 47.1 41 44.1 42.6 -1.5 -3.29% 16,090 50 7,900 43.20 43.20 42.60
209 PAN 70 61 65.5 65.5 0 0% 43,830 10,310 65.50 66 63.90
210 PC1 35.4 30.8 33.1 32 -1.1 -3.32% 90,240 47,800 50,000 33.40 33.50 32
211 PDN 71.2 62 68.1 66.6 -1.5 -2.20% 0 66.60 66.60 66.60
212 PDR 33.5 29.2 31.3 31.2 -0.1 -0.32% 777,310 37,610 49,820 31.30 31.50 31.15
213 PET 10 8.7 9.4 9.4 0.0 0.11% 76,120 9.45 9.49 9.35
214 PGC 15.0 13.1 14 14.4 0.4 2.50% 21,420 200 2,000 14.10 14.35 14
215 PGD 44.9 39.1 42 42 0 0% 100 42 42 42
216 PGI 19 16.6 17.8 18 0.2 1.12% 110 18 18 18
217 PHR 27.1 23.6 44.5 25.9 -18.7 -41.91% 257,040 20,850 2,000 25.50 26.40 25.50
218 PIT 7.9 6.9 7.4 7.9 0.5 6.91% 80 7.89 7.89 7.75
219 PJT 13.2 11.5 12.3 12.3 0 0% 1,040 40 12 12.30 12
220 PLP 15.5 13.5 14.5 13.9 -0.7 -4.48% 48,330 20 14.50 14.50 13.85
221 PLX 71.6 62.4 67 66.7 -0.3 -0.45% 594,110 77,920 32,060 67 68.30 66.70
222 PME 79.7 69.3 74.5 73 -1.5 -2.01% 3,860 20,700 75.80 75.80 72
223 PMG 27.3 23.8 25.5 27.2 1.7 6.67% 366,470 100,000 25.55 27.25 25.50
224 PNC 17 14.8 15.9 14.8 -1.1 -6.92% 3,560 17 17 14.80
225 PNJ 124.4 108.2 174.5 119 -55.5 -31.81% 667,820 213,930 213,930 213,930 120 123 119
226 POM 18.0 15.7 16.8 16.8 -0.1 -0.30% 20,930 16.80 16.95 16.30
227 PPC 18.6 16.2 17.4 17.2 -0.2 -1.15% 295,540 129,310 281,360 17.40 17.50 17.20
228 PPI 1.5 1.3 1.4 1.5 0.1 6.62% 181,730 1.45 1.45 1.45
229 PTB 105.6 91.8 98.7 98.7 0 0% 37,090 40 99 99.80 97.20
230 PTC 6.4 5.6 6.0 6.3 0.3 5.18% 10 6.30 6.30 6.30
231 PTL 3.3 2.9 3.1 3.0 -0.1 -3.22% 3,800 3.11 3.11 3
232 PVD 15.4 13.4 14.4 14.0 -0.5 -3.13% 544,270 101,350 337,520 14.40 14.40 13.90
233 PVT 17.7 15.4 16.6 16.1 -0.5 -2.72% 367,740 80,610 168,590 16.60 16.60 16.10
234 PXI 2.6 2.3 2.4 2.3 -0.1 -4.55% 2,040 2.38 2.42 2.31
235 PXS 5.9 5.2 5.6 5.6 0.0 0.18% 91,390 400 5.62 5.62 5.55
236 PXT 2.6 2.3 2.4 2.4 -0.0 -1.66% 52,850 2.35 2.41 2.25
237 QBS 6.6 5.7 6.1 6.2 0.0 0.49% 167,700 6.14 6.25 6.12
238 QCG 10.2 8.9 9.5 9.9 0.4 3.99% 1,362,640 9.52 9.90 9.20
239 RAL 112 97.4 104.7 105 0.3 0.29% 3,750 105 105 102.80
240 RDP 15.0 13.1 14 14 0 0% 790 13.30 14 13.30
241 REE 35.8 31.2 33.5 33 -0.5 -1.49% 218,000 33.40 33.50 33
242 RIC 6.1 5.3 5.7 6.1 0.4 6.84% 2,120 5.70 6.09 5.70
243 ROS 66.3 57.7 62 61 -1 -1.61% 584,540 38,490 60 62 59.80
244 S4A 28.9 25.2 27.1 27.3 0.3 0.92% 10 27.30 27.30 27.30
245 SAB 251.5 218.7 235.1 233.1 -2 -0.85% 45,510 4,330 19,150 235.20 238 233.10
246 SAM 7.5 6.5 7 7.0 -0.0 -0.14% 111,580 2,545,000 7.01 7.04 6.97
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% 15,600 14.80 14.80 14.80
249 SBT 15.8 13.8 14.8 15 0.2 1.35% 1,105,020 73,480 31,700 14.90 15.15 14.90
250 SBV 32.6 28.4 30.5 30.6 0.1 0.33% 1,500 230 30.70 30.70 30.50
251 SC5 31.4 27.3 29.3 29.3 0 0% 0 29.30 29.30 29.30
252 SCD 26.2 22.8 24.5 25.1 0.6 2.24% 13,850 23.05 25.05 23.05
253 SCR 10.4 9.0 9.7 9.8 0.1 1.03% 3,194,690 9.70 10.10 9.65
254 SFC 25.5 22.2 23.8 22.2 -1.7 -6.93% 400 22.15 23 22.15
255 SFG 12.8 11.2 12.6 12 -0.6 -4.76% 22,870 12.20 12.50 12
256 SFI 29.2 25.4 27.3 27.4 0.1 0.18% 690 680 27.45 28.45 25.85
257 SGR 26.8 23.3 25.1 25.1 0 0% 200 25.05 25.05 25.05
258 SGT 6.3 5.5 5.9 5.5 -0.4 -6.98% 220 5.46 6.19 5.46
259 SHA 7.6 6.6 7.1 7 -0.1 -1.82% 1,130 7.10 7.10 7
260 SHI 6.9 6.0 6.5 6.5 0.1 0.77% 837,610 6.35 6.76 6.31
261 SHP 23.5 20.5 23.7 23 -0.7 -2.95% 25,960 23,500 22.50 23 22
262 SII 22.4 19.5 20.9 20.9 0 0% 0 20.90 20.90 20.90
263 SJD 25.1 21.9 23.5 23.5 -0.1 -0.21% 99,200 13,900 23.50 23.90 23.40
264 SJF 19.6 17.1 18.4 18.1 -0.3 -1.36% 608,560 18.35 18.50 18
265 SJS 24.8 21.6 23.2 22.5 -0.7 -3.02% 108,730 2,500,000 26,140 22.70 23.20 22.20
266 SKG 30.7 26.7 28.7 28.6 -0.2 -0.52% 111,160 2,217,587 2,218,337 1,610 29 29.20 28
267 SMA 14.4 12.6 13.5 14.2 0.8 5.58% 1,120 12.60 14.20 12.60
268 SMC 28.8 25.1 27.0 26.4 -0.6 -2.04% 2,250 26.50 26.50 26.40
269 SPM 14.2 12.4 13.3 13.3 0 0% 1,810 10 13 13.25 13
270 SRC 12.1 10.6 11.3 11 -0.3 -2.65% 48,640 11.70 11.70 11
271 SRF 16.5 14.4 15.4 15.8 0.4 2.60% 7,040 16 16 15.50
272 SSC 67.5 58.7 63.1 67 3.9 6.18% 760 65 67 64.90
273 SSI 36.3 31.6 34.0 32.6 -1.4 -3.98% 4,628,600 632,360 1,653,220 33.95 34.30 32.60
274 ST8 17.4 15.2 16.3 16.1 -0.2 -0.92% 90 16.25 16.30 16.10
275 STB 13.7 12.0 12.8 12.6 -0.3 -1.95% 2,464,740 4,338,000 155,890 5,231,300 12.75 12.80 12.50
276 STG 20.2 17.6 18.9 19.0 0.1 0.26% 10,290 18.90 19.10 18.90
277 STK 16.7 14.6 16.5 15.8 -0.7 -3.95% 22,710 10,000 16.25 16.25 14.95
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 47.9 0.4 0.74% 1,290 47.50 47.85 47
280 SVI 42.8 37.2 40 42 2 5% 220 40 42 40
281 SVT 5.4 4.7 5 5 0 0% 0 5 5 5
282 SZL 37.3 32.5 34.9 35.3 0.4 1% 40 40 34.80 35.25 34.80
283 TAC 50.2 43.8 47 47.8 0.8 1.70% 110 47.90 47.90 47.80
284 TBC 26.2 22.8 24.5 24.5 0 0% 0 24.50 24.50 24.50
285 TCB 112.7 98.1 105.4 105 -0.4 -0.38% 617,130 175,000 175,000 175,000 106.50 106.50 103.50
286 TCD 16.6 14.5 15.5 14.5 -1.1 -6.77% 33,350 15.40 15.40 14.45
287 TCH 24.2 21.1 22.7 23.5 0.9 3.75% 575,870 50,270 23.90 24.20 22.75
288 TCL 27.3 23.8 25.5 25.5 0 0% 0 25.50 25.50 25.50
289 TCM 22.3 19.4 20.8 22.0 1.2 5.53% 383,980 80 20.70 22.05 20.70
290 TCO 11.5 10 10.8 10.8 0 0% 0 10.75 10.75 10.75
291 TCR 2.8 2.4 2.6 2.8 0.2 6.59% 10 2.75 2.75 2.75
292 TCT 69.2 60.2 64.7 64.5 -0.2 -0.31% 20 10 61 64.50 61
293 TDC 10.0 8.7 9.3 9.1 -0.2 -2.15% 88,330 20 9.30 9.37 9.10
294 TDG 13.9 12.1 13.0 12.9 -0.1 -0.39% 122,240 730 12.95 13 12.50
295 TDH 15.2 13.3 14.3 14.2 -0.1 -0.70% 329,160 85,400 14.10 14.40 14
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% 18,190 6.98 6.98 6.98
298 TGG 15.5 13.5 14.5 14.5 0.1 0.35% 323,710 14.45 14.55 13.95
299 THG 41.2 35.9 38.5 38 -0.5 -1.30% 7,270 38.50 38.80 37.60
300 THI 38.4 33.4 35.9 37.0 1.1 2.92% 90 36.95 36.95 36.95
301 TIE 7.9 6.9 7.4 7.4 0 0% 10 10 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% 0 45.60 45.60 45.60
304 TLD 12.6 11 11.8 12.3 0.5 4.24% 710,070 11.90 12.50 11.80
305 TLG 106.6 92.8 99.7 98 -1.7 -1.71% 1,010 800 96 98 96
306 TLH 10.5 9.1 9.8 9.9 0.1 1.02% 76,840 9.80 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 32.6 28.4 30.5 30.5 0 0% 0 30.50 30.50 30.50
309 TMT 9.4 8.2 8.8 8.8 0 0% 1,000 8.80 8.80 8.80
310 TNA 35.5 30.9 33.2 33.5 0.3 0.90% 4,390 50 1,050 34 34 32.50
311 TNC 13.9 12.1 13 13 0 0% 0 13 13 13
312 TNI 7 6.1 6.6 6.6 0.0 0.31% 455,700 6.55 6.57 6.48
313 TNT 2.0 1.8 1.9 1.9 -0.0 -2.11% 71,620 1.88 1.90 1.81
314 TPB 30.2 26.3 28.2 28 -0.2 -0.71% 22,990 28.20 28.20 27.75
315 TPC 13.3 11.6 12.4 12.3 -0.1 -0.81% 10,000 12.30 12.30 12.30
316 TRA 89.9 78.3 85.1 83 -2.1 -2.47% 17,040 820 15,100 85.20 85.40 83
317 TRC 27.8 24.2 26 25.9 -0.1 -0.38% 11,490 26 26 25.80
318 TS4 7.5 6.5 7 7.0 -0.0 -0.14% 72,800 7 7 6.66
319 TSC 2.1 1.9 2.0 1.9 -0.1 -2.53% 124,070 1.98 1.99 1.93
320 TTF 4.2 3.7 3.9 4.0 0.0 0.77% 138,720 3.92 4.05 3.90
321 TVS 14.4 12.6 13.5 13.5 0 0% 6,730 5,000 12.85 13.50 12.85
322 TVT 21.6 18.8 20.2 20.2 0 0% 0 20.20 20.20 20.20
323 TYA 14.3 12.5 16.1 12.8 -3.3 -20.50% 46,250 40 13.40 13.40 12.75
324 UDC 3.6 3.1 3.4 3.1 -0.2 -6.57% 100 3.13 3.13 3.13
325 UIC 26.3 22.9 24.6 24.6 0 0% 1,410 30 630 24.95 24.95 24.30
326 VAF 10.4 9.1 9.8 10.1 0.4 3.59% 80 9.75 10.10 9.75
327 VCB 64 55.8 59.9 58.1 -1.8 -3.01% 2,814,340 50,000 607,640 387,640 59.90 59.90 58
328 VCF 199 173 186 186 0 0% 170 160 186 186 186
329 VCI 97.7 85.1 91.4 93.5 2.1 2.30% 140,000 500 30,700 91.90 93.50 91
330 VDP 35.3 30.7 33 32.8 -0.2 -0.61% 3,580 50 35 35 32.80
331 VDS 10.8 9.4 10.1 10 -0.1 -0.50% 28,970 5,000 10.05 10.10 10
332 VFG 52.8 46.0 49.4 48 -1.4 -2.83% 2,900 1,090 49 49 48
333 VHC 64.4 56 60.2 62.5 2.3 3.82% 156,670 50,490 1,800 60.50 63 60.20
334 VHG 1.4 1.2 1.3 1.3 0.1 4.72% 291,300 1.30 1.35 1.23
335 VHM 126.2 109.8 118 117 -1 -0.85% 624,230 20,000 343,370 470,260 118 118.50 116.30
336 VIC 136.9 119.1 128 126 -2 -1.56% 1,578,250 140,000 252,090 1,269,390 128.80 128.80 125
337 VID 6.9 6.0 6.5 6.6 0.1 2.16% 2,900 6.87 6.87 6.20
338 VIP 7.4 6.4 6.9 6.9 0.0 0.58% 29,010 6.90 6.94 6.90
339 VIS 31 27 29 29 0 0% 37,520 29 29.20 28.95
340 VJC 192.2 167.2 179.7 175 -4.7 -2.62% 419,150 23,880 98,920 175.10 179.50 175
341 VMD 22.0 19.2 20.6 21.2 0.7 3.16% 70 19.20 21.20 19.20
342 VND 23.0 20.0 21.5 20.2 -1.3 -5.83% 1,761,560 46,000 76,810 394,400 21.40 21.95 20.20
343 VNE 6.7 5.9 6.3 6.3 0.0 0.32% 59,610 6.39 6.42 6.30
344 VNG 16.3 14.2 15.2 15.2 0 0% 102,930 881,910 881,910 14.80 15.30 14.80
345 VNL 18.7 16.3 17.5 18.3 0.9 4.87% 280 80 17.45 18.30 17.45
346 VNM 193.6 168.4 181 180 -1 -0.55% 767,750 485,530 576,880 180.10 181 178.70
347 VNS 15.6 13.6 14.6 14.5 -0.2 -1.03% 54,500 20 50,000 15 15 14.45
348 VOS 1.8 1.5 1.7 1.6 -0.0 -0.61% 89,100 4,500 17,600 1.61 1.69 1.61
349 VPB 56 48.8 52.4 50 -2.4 -4.58% 2,544,990 687,600 55,000 55,000 52.20 52.30 50
350 VPD 15.7 13.7 14.7 14.4 -0.3 -1.71% 60 14.30 14.85 14.30
351 VPG 17.1 14.9 16 16.4 0.4 2.50% 17,370 16 16.40 16
352 VPH 8.7 7.6 8.2 8.1 -0.1 -1.10% 29,660 8.20 8.23 8.07
353 VPK 4.8 4.2 4.5 4.8 0.3 5.96% 610 4.55 4.80 4.53
354 VPS 16.6 14.5 15.5 15.5 0 0% 0 15.50 15.50 15.50
355 VRC 19.4 16.9 18.1 17.9 -0.2 -1.10% 196,730 17.80 18 17.60
356 VRE 48.2 41.9 45 44.5 -0.5 -1.11% 658,980 300,000 578,010 344,500 45.40 45.40 44.50
357 VSC 39.1 34 36.6 37.2 0.7 1.78% 256,860 24,020 2,500 36.70 37.40 36.55
358 VSH 18.4 16 17.2 17.4 0.2 1.16% 4,840 810 17 17.40 17
359 VSI 26.5 23.1 24.8 24 -0.8 -3.23% 3,020 25.95 25.95 24
360 VTB 17.3 15.1 16.2 16.8 0.6 3.70% 60 60 16.80 16.80 16.80
361 VTO 7.7 6.7 7.2 7.3 0.1 1.67% 31,110 7.20 7.30 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