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
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 21.0 18.3 19.6 19.6 0 0% 223,420 60,200 19.60 19.75 19.40
2 AAM 11.1 9.7 10.4 10.5 0.1 0.96% 100 10.40 10.50 10.40
3 ABT 40.7 35.4 38 37 -1 -2.63% 460 220 35.40 37.50 35.35
4 ACC 21.5 18.7 20.1 20.2 0.1 0.50% 5,320 90 20.10 20.20 20.10
5 ACL 10.1 8.8 9.4 9.6 0.2 2.13% 20,060 9.40 9.60 9.40
6 ADS 17.5 15.3 16.4 16.4 0 0% 14,650 16.35 16.35 16.30
7 AGF 5.8 5.0 5.4 5.4 0 0% 0 5.38 5.38 5.38
8 AGM 9.6 8.4 9 8.4 -0.6 -6.89% 10 10 8.38 8.38 8.38
9 AGR 4.3 3.7 4 4.0 -0.0 -0.50% 65,600 1,310 3.94 4 3.94
10 AMD 4.2 3.7 4.0 3.9 -0.0 -1.01% 379,360 50,800 3.95 3.96 3.90
11 ANV 25 21.8 23.4 23.4 0 0% 409,400 400 1,900 23.40 23.90 23
12 APC 33.2 28.9 31 29.9 -1.1 -3.55% 8,860 31 31 29.50
13 APG 6.2 5.4 5.8 5.8 0.0 0.35% 352,050 5.80 5.80 5.72
14 ASM 14.4 12.6 13.5 13.3 -0.2 -1.48% 2,337,530 6,000 13.45 13.55 13.10
15 ASP 7.7 6.7 7.2 7.1 -0.1 -0.84% 16,800 7.30 7.30 7.10
16 AST 75 65.2 70.1 69.1 -1 -1.43% 91,730 300 69.30 70 69
17 ATG 2.0 1.8 1.9 2.0 0.0 2.09% 20,450 1.91 1.95 1.91
18 BBC 89.7 78.1 83.9 82 -1.9 -2.26% 320 120 79 82 78.50
19 BCE 6.7 5.9 6.3 6.3 0.0 0.32% 1,400 40 6.30 6.32 6.30
20 BCG 6.8 5.9 6.3 6.3 -0.0 -0.47% 12,410 10,260,547 10,260,547 6.33 6.33 6.10
21 BFC 33.8 29.4 31.6 31.4 -0.2 -0.48% 23,350 31.50 31.50 31.40
22 BHN 118.7 103.3 111 111 0 0% 400 50 111 115 111
23 BIC 31.9 27.8 29.8 31 1.2 4.03% 20,460 10,000 12,410 29.50 31 29
24 BID 37 32.2 34.6 33.2 -1.4 -4.05% 1,856,760 150,740 103,630 34.10 34.30 33.15
25 BMC 15.6 13.6 14.6 14.5 -0.1 -0.68% 1,000 500 14.60 14.60 14.50
26 BMI 30.8 26.8 28.8 28.2 -0.6 -2.08% 21,060 16,080 19,360 28.80 28.80 28.10
27 BMP 64.2 55.8 60 60 0 0% 512,510 19,620 980 61.90 62.90 59.80
28 BRC 10.4 9.1 9.8 9.5 -0.3 -2.56% 120 9.50 9.50 9.50
29 BSI 15 13.1 14.1 13.8 -0.3 -1.78% 131,120 7,400 14 14.20 13.80
30 BTP 13.6 11.9 12.7 12.3 -0.4 -3.15% 17,190 30 12.70 12.70 12.30
31 BTT 40.8 35.5 38.2 35.8 -2.4 -6.16% 1,010 40 40 35.80
32 BVH 109.1 94.9 102 98.3 -3.7 -3.63% 170,840 68,560 108,280 100 100.70 96.10
33 BWE 23.1 20.1 21.6 22 0.4 1.85% 65,300 21.70 22.30 21.55
34 C32 34.8 30.3 32.5 32.4 -0.1 -0.31% 65,960 300 18,500 32.50 33 32
35 C47 12.9 11.3 12.1 12.4 0.3 2.07% 45,280 12.60 12.60 12
36 CAV 53.5 46.5 50 49.9 -0.1 -0.20% 15,830 3,650 50 50.30 49.90
37 CCI 15.4 13.4 14.4 14.6 0.2 1.39% 10 14.60 14.60 14.60
38 CCL 4.2 3.6 3.9 4.0 0.1 3.08% 330,600 154,590 3.89 4.04 3.88
39 CDC 19 16.6 17.8 17.6 -0.2 -1.12% 80 17.60 17.60 17.60
40 CDO 1.3 1.2 1.3 1.3 0 0% 20,270 1.25 1.28 1.20
41 CEE 20.0 17.4 18.7 19.2 0.6 2.95% 103,320 18.20 19.30 18.20
42 CHP 26.7 23.3 25.0 25.2 0.3 1% 51,620 10,000 24.95 25.40 24.95
43 CIG 2.7 2.3 2.5 2.5 -0.1 -2% 1,010 2.49 2.50 2.45
44 CII 32.8 28.6 30.7 30.1 -0.7 -2.12% 687,500 27,550 441,170 30.70 30.70 29.50
45 CLC 36.4 31.7 34 34 0 0% 840 240 31.85 34 31.85
46 CLG 3.7 3.3 3.5 3.4 -0.1 -2.86% 1,810 3.50 3.50 3.40
47 CLL 32.2 28 30.1 30 -0.1 -0.33% 10,190 28 30 28
48 CLW 17.4 15.2 16.3 16.3 0 0% 0 16.25 16.25 16.25
49 CMG 26.9 23.4 25.2 25.5 0.3 1.19% 82,790 53,120 25.15 25.60 25
50 CMT 10.6 9.3 10.0 10.0 0 0% 200 200 9.95 9.95 9.95
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 2.17% 10,020 4.40 4.80 4.30
53 CNG 30.6 26.6 28.6 28.6 0 0% 3,560 1,000 28.60 28.60 28.50
54 COM 64.2 55.8 60 60 0 0% 0 60 60 60
55 CSM 13.9 12.1 13 13.1 0.1 0.77% 64,540 900 4,170 13.15 13.15 12.95
56 CSV 41.0 35.7 38.3 38.2 -0.1 -0.26% 37,440 300 38.30 38.30 37.50
57 CTD 160.3 139.5 149.9 145.6 -4.3 -2.87% 149,630 640 48,030 150.50 150.50 144.10
58 CTF 19.3 16.8 18 18.2 0.2 1.11% 990 19 19 18.20
59 CTG 31.9 27.8 29.9 29.1 -0.8 -2.51% 6,053,700 857,160 1,000 29.70 29.85 28.80
60 CTI 36.4 31.7 34 33.2 -0.9 -2.50% 132,270 1,000 34 34 32.80
61 CTS 13.4 11.7 12.6 12.5 -0.1 -0.80% 73,920 2,000 12.30 12.60 12.20
62 CVT 38.1 33.2 35.7 34.5 -1.2 -3.23% 215,610 1,100 35.20 35.60 34.50
63 D2D 81.8 71.2 76.5 77 0.5 0.65% 22,760 10 78.50 78.90 76.10
64 DAG 8.7 7.5 8.1 8.3 0.2 2.22% 339,470 8.12 8.27 8.09
65 DAH 5.4 4.7 5.1 5.1 0.0 0.20% 39,830 5.05 5.06 4.98
66 DAT 12 10.5 11.3 10.5 -0.8 -6.67% 10 10.50 10.50 10.50
67 DCL 18.5 16.1 17.3 17.3 0 0% 67,750 17.40 17.45 16.90
68 DCM 12.4 10.8 11.6 11.5 -0.2 -1.29% 387,470 11.65 11.65 11.45
69 DGW 28.8 25.1 26.9 26.7 -0.3 -0.93% 116,830 190 26.90 26.90 26.50
70 DHA 30.9 26.9 28.9 28.6 -0.3 -1.04% 1,300 28.90 28.90 28.55
71 DHC 46.5 40.5 43.5 43 -0.5 -1.15% 12,190 43 43 42.50
72 DHG 115.2 100.2 107.7 104.5 -3.2 -2.97% 53,500 34,000 660 1,620 108 108.20 104
73 DHM 3.1 2.7 2.9 3.1 0.2 6.92% 254,660 2.94 3.09 2.94
74 DIC 5.3 4.6 5.0 5.1 0.1 2.21% 9,730 8,000 4.95 5.09 4.92
75 DIG 23.3 20.3 21.8 22.9 1.2 5.29% 2,611,630 30,000 3,500 21.75 23.20 21.60
76 DLG 3.3 2.8 3.0 3.0 -0.0 -0.33% 474,370 3.04 3.05 2.97
77 DMC 105.9 92.1 99 98 -1 -1.01% 410 410 98 98 98
78 DPG 65.3 48.3 57.7 56.8 -0.9 -1.56% 0 0 0 0
79 DPM 21.3 18.6 19.9 19.3 -0.6 -3.02% 502,980 173,510 243,510 19.90 19.90 19.30
80 DPR 42.2 36.7 39.4 39.3 -0.1 -0.25% 9,140 3,010 39.40 39.40 38.90
81 DQC 36.0 31.3 33.6 33.5 -0.1 -0.30% 11,050 10 34 34 33.40
82 DRC 23.9 20.8 22.3 22.0 -0.4 -1.57% 362,190 5,000 125,880 22.30 22.60 21.80
83 DRH 20.2 17.6 18.9 18.5 -0.4 -1.86% 112,840 672,000 18.80 18.80 18.40
84 DRL 56.7 49.3 53 53 0 0% 0 53 53 53
85 DSN 61 53.2 57.1 57 -0.1 -0.18% 270 57.10 57.10 56.50
86 DTA 7.4 6.4 6.9 6.9 -0.0 -0.29% 15,030 6.52 6.88 6.50
87 DTL 53.7 46.7 50.2 50.2 0 0% 500 50.20 50.20 50.20
88 DTT 12.0 10.5 11.2 11.2 0 0% 10 11.20 11.20 11.20
89 DVP 58.7 51.1 54.9 52.5 -2.4 -4.37% 5,130 1,610 52.70 54.80 52.30
90 DXG 38.5 33.5 36.0 36.3 0.4 0.97% 3,470,200 182,000 1,091,870 1,150 35.80 36.35 35.40
91 DXV 4.2 3.6 3.9 3.9 0 0% 0 3.88 3.88 3.88
92 E1VFVN30 18.5 16.1 17.3 17.0 -0.3 -1.79% 160,750 140,810 25,700 17.30 17.30 16.90
93 EIB 16.1 14 15.1 15 -0.1 -0.33% 76,440 14.90 15 14.80
94 ELC 10.7 9.3 10.0 10.4 0.4 4.10% 165,360 10 10.50 10
95 EMC 15.2 13.3 14.2 14.2 0 0% 150 13.25 14.20 13.25
96 EVE 19 16.6 17.8 17.5 -0.3 -1.69% 103,700 9,360 17.80 17.90 17.10
97 EVG 6.0 5.2 5.6 5.4 -0.2 -3.39% 521,080 10,000 5.60 5.60 5.41
98 FCM 6.2 5.4 5.8 6.0 0.2 3.61% 206,500 3,010 5.81 6.03 5.80
99 FCN 18.6 16.2 17.4 17.3 -0.1 -0.57% 713,710 106,770 203,220 17.40 17.75 17
100 FDC 21.7 18.9 20.3 20.9 0.6 2.96% 420 20.85 20.85 18.85
101 FIT 6.2 5.4 5.8 5.9 0.1 1.37% 152,760 4,200 21,600 5.93 5.93 5.80
102 FLC 5.6 4.9 5.3 5.3 0.0 0.57% 4,303,840 10,810 589,910 5.30 5.40 5.28
103 FMC 24.6 21.4 23 22.7 -0.4 -1.52% 142,120 4,410 23.30 23.30 22.65
104 FPT 65.6 57.2 61.4 60.5 -0.9 -1.47% 672,930 300,000 300,000 351,790 61 61.40 60.50
105 FRT 167.9 146.1 157 157 0 0% 113,000 83,650 160 160 157
106 FTM 16.2 14.1 15.1 15.0 -0.2 -0.99% 1,061,130 15.10 15.10 14.90
107 FTS 17.2 15 16.1 16.1 -0.1 -0.31% 25,760 16.20 16.20 16.05
108 FUCTVGF1 14.6 12.7 13.6 13.6 0 0% 0 13.60 13.60 13.60
109 FUCVREIT 13.7 12.0 12.8 12.8 0 0% 100 12.80 12.80 12.80
110 FUESSV50 15.5 13.4 14.5 14.3 -0.2 -1.04% 34,880 8,200 3,000 14.40 14.40 14.25
111 GAS 126.9 110.3 118.6 119.7 1.1 0.93% 606,740 220,390 9,220 116 120.20 116
112 GDT 49 42.6 47.8 47 -0.8 -1.67% 14,230 20 10,540 45.80 47 45.70
113 GEX 38.7 33.7 36.2 35.5 -0.8 -2.07% 639,380 338,000 80,000 32,320 36 36 35.20
114 GIL 44.9 39.1 42 42.8 0.8 1.90% 44,130 16,010 42.10 42.80 42
115 GMC 29.3 25.5 27.4 26.7 -0.8 -2.74% 80 40 25.50 26.65 25.50
116 GMD 29.4 25.6 27.5 28.2 0.7 2.55% 1,097,180 10,200 27.50 28.65 27.40
117 GSP 14.1 12.3 13.2 12.8 -0.5 -3.41% 26,680 60 13.20 13.20 12.40
118 GTA 14.8 12.9 13.8 14.6 0.8 5.80% 210 210 14.60 14.60 14.60
119 GTN 12.4 10.8 11.6 11.4 -0.2 -1.30% 458,850 11.60 11.60 11.35
120 HAG 5.5 4.8 5.2 5.2 0.0 0.78% 2,212,380 19,150 7,800 5.15 5.24 5.12
121 HAH 15.1 13.2 14.2 14.2 0 0% 7,360 540 14.45 14.45 14
122 HAI 4.2 3.7 4.0 3.8 -0.2 -4.28% 1,457,730 35,000 400 3.89 3.97 3.75
123 HAP 4.2 3.7 4.0 3.9 -0.1 -2.53% 55,030 300 48,570 3.84 3.85 3.71
124 HAR 6.1 5.3 5.7 5.7 -0.0 -0.70% 567,020 985,000 5.69 5.69 5.50
125 HAS 9.0 7.8 8.4 8.4 0 0% 1,380 10 8.55 8.55 8.40
126 HAX 18.2 15.9 17 17.8 0.8 4.71% 79,660 50,000 17.10 18 17
127 HBC 42.5 37.0 39.7 38.9 -0.9 -2.14% 591,040 350 13,260 39.70 39.70 38.85
128 HCD 9.1 7.9 8.5 8.6 0.1 1.65% 948,270 8.49 8.62 8.40
129 HCM 76.5 66.5 71.5 70 -1.5 -2.10% 250,220 92,400 3,510 71 71.50 70
130 HDB 43.8 38.1 40.9 40.2 -0.8 -1.83% 999,600 43,000 25,280 385,950 40.90 40.90 39.80
131 HDC 17.6 15.3 16.5 16.4 -0.1 -0.30% 120,410 16.40 16.55 16.30
132 HDG 44.2 38.5 41.3 40.1 -1.2 -2.91% 74,660 5,170 41.30 41.30 40
133 HHS 5.1 4.4 4.8 4.7 -0.1 -1.89% 3,160,320 11,000 4.76 4.77 4.58
134 HID 3.2 2.8 3.0 3.0 -0.0 -0.66% 84,350 70 15,000 3.03 3.03 2.99
135 HII 18.8 16.4 17.6 17.4 -0.2 -1.14% 22,970 17.80 17.80 17.20
136 HLG 10.1 8.8 9.5 9.7 0.2 2.43% 10 9.70 9.70 9.70
137 HMC 14 12.2 13.1 12.9 -0.3 -1.91% 40,840 12.80 13.70 12.70
138 HNG 9.2 8.0 8.6 8.6 0 0% 678,010 8.52 8.59 8.45
139 HOT 51.6 45.0 48.3 51.5 3.2 6.63% 4,620 30 200 51.60 51.60 48.30
140 HPG 59.2 51.6 55.4 54 -1.4 -2.53% 3,144,190 343,100 1,409,340 55.10 56.20 53.90
141 HQC 2.2 1.9 2.0 2.0 0.0 1.49% 3,999,500 2.08 2.10 2.03
142 HRC 34.5 30 32.3 32.3 0 0% 0 597,810 32.25 32.25 32.25
143 HSG 15.5 13.5 14.5 14.3 -0.2 -1.38% 1,725,370 289,350 577,170 14.50 14.70 14.30
144 HSL 25.8 22.5 24.2 25.8 1.7 6.83% 178,780 25.80 25.80 25.75
145 HT1 14 12.2 13.1 13.1 0 0% 163,770 900 43,170 13.10 13.20 12.95
146 HTI 17.5 15.3 16.4 17.1 0.7 4.27% 159,410 330 1,000 16.40 17.10 16.20
147 HTL 30.4 26.5 28.5 26.5 -2.0 -6.85% 1,130 26.50 27.95 26.50
148 HTT 2.9 2.5 2.7 2.8 0.0 1.10% 6,460 2.76 2.76 2.66
149 HTV 17.7 15.4 16.5 16.5 0 0% 0 16.50 16.50 16.50
150 HU1 11.2 9.8 10.5 11.2 0.7 6.67% 10 11.20 11.20 11.20
151 HU3 14.2 12.4 13.3 13.3 0 0% 11,690 13.20 13.30 13.10
152 HVG 3.7 3.3 3.5 3.4 -0.1 -2.86% 128,470 14,000 3.50 3.56 3.40
153 HVX 4.8 4.1 4.5 4.1 -0.3 -6.97% 110 4.14 4.14 4.14
154 IBC 29.1 25.3 27.2 27.2 0.1 0.18% 165,660 27.15 27.20 27.05
155 ICF 1.7 1.5 1.6 1.6 0 0% 0 1.55 1.55 1.55
156 IDI 14.4 12.6 13.5 13.3 -0.2 -1.49% 3,185,320 38,200 13.45 13.45 13
157 IJC 10.6 9.2 9.9 9.7 -0.2 -1.72% 50,340 9.88 9.88 9.71
158 IMP 66.9 58.3 62.6 62.5 -0.1 -0.16% 1,360 10 62.50 62.50 61.50
159 ITA 2.4 2.1 2.3 2.3 -0.0 -0.44% 221,600 4,620 3,000 2.28 2.29 2.26
160 ITC 17.3 15.1 16.2 16.2 0 0% 29,100 16.20 16.30 16.20
161 ITD 12.1 10.6 11.3 11.4 0.1 0.88% 58,420 11.70 11.75 11
162 JVC 3.8 3.3 3.6 3.4 -0.2 -4.46% 321,620 3.60 3.60 3.40
163 KAC 18.6 16.2 17.4 17.4 0 0% 0 17.40 17.40 17.40
164 KBC 14.4 12.6 13.5 13.6 0.2 1.12% 2,473,820 462,100 13.40 13.65 13.40
165 KDC 38.5 33.5 36.0 36.0 0 0% 124,500 100,000 31,030 35.95 35.95 35.60
166 KDH 37.8 32.9 35.4 35.7 0.4 0.99% 228,420 86,440 68,000 35.35 35.90 35
167 KHP 10.6 9.2 9.9 9.9 0 0% 0 9.90 9.90 9.90
168 KMR 4.2 3.6 3.9 3.9 -0.0 -0.26% 5,100 3.80 3.87 3.79
169 KPF 33.8 29.4 31.6 32 0.4 1.27% 14,750 31.50 32 31.50
170 KSA 0 0 0.5 0.5 -0.0 -4% 6,095,090 100,000 271,290 0.47 0.49 0.47
171 KSB 38.2 33.3 35.7 35.6 -0.2 -0.42% 92,050 3,170 19,000 35.75 35.75 34.60
172 KSH 2.2 1.9 2.0 2.0 -0.0 -0.49% 100,360 2.03 2.05 2.01
173 L10 17.4 15.2 16.3 17.4 1.1 6.75% 13,410 17.30 17.40 17.30
174 LAF 7.3 6.3 6.8 7.3 0.5 6.76% 40 6.80 7.26 6.80
175 LBM 36.4 31.7 34 34 0 0% 0 34 34 34
176 LCG 10.6 9.2 9.9 9.9 0 0% 183,210 9.90 9.90 9.75
177 LCM 0 0 0.8 0.8 0 0% 27,880 0.80 0.81 0.75
178 LDG 26.2 22.8 24.5 24 -0.5 -2.04% 601,520 24 24.50 23.75
179 LEC 19.8 17.3 18.5 18 -0.5 -2.70% 1,010 300 17.90 18 17.85
180 LGC 27.8 24.2 26 25.1 -0.9 -3.46% 20 25.90 25.90 25.10
181 LGL 9.3 8.1 8.7 9 0.3 3.21% 25,020 8.90 9.33 8.90
182 LHG 24.5 21.3 22.9 22.4 -0.5 -2.18% 53,950 5,000 10 22.90 22.90 22.20
183 LIX 47.4 41.2 44.3 44.9 0.6 1.35% 240 40 44.30 45.90 44.20
184 LM8 27.2 23.7 25.4 25.4 0 0% 45,360 39,460 25.35 25.40 23.80
185 LSS 9.3 8.1 8.7 8.9 0.2 2.18% 8,720 2,000 9.10 9.10 8.70
186 MBB 33.2 28.9 31 30.3 -0.7 -2.26% 2,470,240 30.75 31 30.15
187 MCG 3.9 3.4 3.7 3.6 -0.1 -1.91% 260 3.59 3.59 3.59
188 MCP 37.5 32.6 35 34.9 -0.1 -0.29% 10 34.90 34.90 34.90
189 MDG 12.4 10.8 11.6 11.6 0.1 0.43% 100 11.60 11.60 11.60
190 MHC 6.6 5.8 6.2 6.1 -0.0 -0.65% 21,210 6.10 6.15 6.10
191 MSN 102.9 89.5 96.2 92.9 -3.3 -3.43% 461,650 63,100 176,430 96.20 96.20 92.60
192 MWG 114.2 99.4 106.8 105 -1.8 -1.69% 201,990 106 106.80 104.60
193 NAF 15.1 13.2 14.1 13.9 -0.2 -1.42% 51,970 14 14.10 13.65
194 NAV 5.6 4.9 5.3 5.4 0.1 2.66% 130 10 4.90 5.40 4.90
195 NBB 20.2 17.6 18.9 18.8 -0.1 -0.53% 10,020 18.80 18.80 18.80
196 NCT 104.6 91 97.8 97.2 -0.6 -0.61% 2,120 10 97.80 97.80 97.20
197 NKG 23.1 20.1 21.6 22 0.4 1.85% 216,520 59,090 79,710 21.40 22.20 21.35
198 NLG 36.4 31.7 34 34 0 0% 217,050 82,000 82,000 29,300 34 34.20 33
199 NNC 55.1 47.9 51.5 51 -0.5 -0.97% 27,100 7,010 51.50 51.50 50.90
200 NSC 117.9 102.5 110.2 110 -0.2 -0.18% 20 10 105.70 110 105.70
201 NT2 33.9 29.5 31.7 31.7 0 0% 321,490 134,550 94,400 31.50 31.90 31.50
202 NTL 10.2 8.9 9.6 9.5 -0.1 -0.52% 139,530 2,000 9.60 9.60 9.51
203 NVL 57.2 49.8 53.5 52.6 -0.9 -1.68% 2,890,630 2,894,000 521,180 745,230 53.50 53.50 50.50
204 NVT 5.0 4.3 4.6 4.6 -0.1 -1.94% 10,450 6,780 4.43 4.70 4.43
205 OGC 2.4 2.1 2.2 2.3 0.1 5.88% 5,288,510 2.23 2.35 2.18
206 OPC 58.8 51.2 55 58 3 5.45% 20 58 58 58
207 PAC 44.3 38.6 41.4 40 -1.4 -3.38% 4,980 41.40 41.40 40
208 PAN 67.1 58.5 62.8 63 0.2 0.32% 21,380 1,550 63 63 62.50
209 PC1 35.3 30.7 33 33.5 0.5 1.52% 86,450 100,000 52,250 33.40 33.80 32.90
210 PDN 70.8 61.6 66.2 67.1 0.9 1.36% 30 69.80 69.80 67
211 PDR 33.5 29.2 31.3 31.2 -0.1 -0.32% 430,160 31.30 31.30 31.05
212 PET 11.7 10.2 10.9 10.9 -0.1 -0.46% 30,260 10.90 10.90 10.70
213 PGC 15.1 13.2 14.1 14 -0.1 -0.71% 11,020 330 13.90 14.40 13.90
214 PGD 42.8 37.2 40 38.5 -1.6 -3.88% 22,600 40 42.80 38.45
215 PGI 19.6 17.1 18.3 18 -0.3 -1.64% 21,890 10,000 18.40 18.40 18
216 PHR 47.6 41.4 44.5 44.3 -0.3 -0.56% 355,530 178,963 3,880 2,220 44.65 44.70 44
217 PIT 6.9 6 6.5 6.5 0 0% 0 6.45 6.45 6.45
218 PJT 14.8 12.9 13.8 13.9 0.1 0.72% 1,430 150 800 13.90 13.90 13.90
219 PLP 15.0 13.1 14 14 0 0% 31,460 14 14 13.80
220 PLX 75.5 65.7 70.6 69 -1.6 -2.27% 728,550 42,560 95,880 71 71 68.50
221 PME 88.2 76.8 82.5 82.5 0 0% 900 82.80 82.80 82.50
222 PMG 27.7 24.1 25.9 25.2 -0.7 -2.71% 153,830 43,000 25.85 25.90 25.15
223 PNC 19.6 17.1 18.3 17.1 -1.2 -6.56% 2,720 2,000 18.90 18.90 17.10
224 PNJ 197.9 172.1 185 182 -3 -1.62% 323,540 33,500 34,280 36,000 183.10 185 180.80
225 POM 18.2 15.9 17 17.3 0.3 1.76% 62,690 16.70 18 16.70
226 PPC 19.9 17.3 18.6 18.3 -0.3 -1.61% 119,790 42,000 18.80 18.80 18.30
227 PPI 1.3 1.1 1.2 1.2 0 0% 64,210 10 1.18 1.19 1.16
228 PTB 104.7 91.1 97.9 95.6 -2.3 -2.35% 3,620 20 98.50 98.50 95.60
229 PTC 6.7 5.9 6.3 6.1 -0.2 -3.33% 4,350 5.88 6.09 5.88
230 PTL 3.8 3.3 3.6 3.6 -0.0 -1.11% 11,260 3.40 3.55 3.40
231 PVD 16.9 14.7 15.8 16.4 0.7 4.13% 1,702,510 74,290 247,880 15.80 16.60 15.70
232 PVT 19.3 16.8 18 18.5 0.5 2.50% 266,240 230,000 368,290 264,130 18.30 18.55 18.20
233 PXI 2.3 2 2.1 2.2 0.0 0.47% 2,870 160 2.14 2.20 2.14
234 PXS 6.9 6.0 6.5 6.8 0.3 4.78% 318,010 6.60 6.94 6.50
235 PXT 3.0 2.6 2.8 2.9 0.1 2.15% 7,700 2.96 2.96 2.85
236 QBS 6.3 5.5 5.9 5.9 0.1 1.20% 343,700 5.80 6 5.72
237 QCG 11.1 9.7 10.4 10.5 0.1 0.96% 1,353,150 260,520 10.40 10.65 10.20
238 RAL 125.1 108.9 117 119 2 1.71% 2,410 710 117 119 116.90
239 RDP 15.2 13.3 14.2 14.5 0.3 2.11% 360 14.60 14.60 14.50
240 REE 39.4 34.3 36.8 36.2 -0.6 -1.63% 286,660 520,000 500,000 500,000 36.55 36.80 36.20
241 RIC 7.7 6.7 7.2 6.7 -0.5 -6.95% 530 530 6.69 6.69 6.69
242 ROS 88.1 76.7 82.4 80 -2.4 -2.91% 385,600 3,080 49,420 82 82.50 80
243 S4A 28.8 25.1 26.9 26.5 -0.4 -1.49% 1,400 26.50 26.50 26.50
244 SAB 267.5 232.5 250 252 2 0.80% 48,810 280,000 299,770 286,210 250 252 244
245 SAM 8.1 7.0 7.6 7.5 -0.1 -0.79% 249,580 410,000 100 10,000 7.56 7.56 7.46
246 SAV 9.1 7.9 8.5 9.1 0.6 6.82% 200 9.08 9.08 9.08
247 SBA 16.3 14.2 15.2 15.1 -0.1 -0.66% 204,980 15.10 15.20 15
248 SBT 18.8 16.4 17.6 17.2 -0.4 -2.27% 3,769,380 2,292,640 410 239,580 17.70 17.70 17.20
249 SBV 32.2 28 30.1 30 -0.1 -0.33% 28,170 30.20 30.20 29.95
250 SC5 29.7 25.9 27.8 29.7 1.9 6.83% 2,080 600 28 29.70 28
251 SCD 26.6 23.2 24.9 24.9 -0.1 -0.20% 360 24.20 25 23.50
252 SCR 11.2 9.8 10.5 10.3 -0.2 -1.90% 2,149,240 19,990 610 10.45 10.50 10.25
253 SFC 27.2 23.7 25.5 25.5 0 0% 0 25.45 25.45 25.45
254 SFG 13.6 11.9 12.7 12.6 -0.1 -0.79% 11,510 12.60 12.60 12.50
255 SFI 27.9 24.3 26.1 27.5 1.4 5.36% 3,250 50 30 27.45 27.50 25.60
256 SGR 28.6 24.9 26.8 27.2 0.4 1.50% 10 27.15 27.15 27.15
257 SGT 6.4 5.6 6.0 5.7 -0.3 -5.34% 10,880 6,760 5.60 6 5.60
258 SHA 7.9 6.8 7.4 7.3 -0.0 -0.14% 94,710 7.35 7.35 7.30
259 SHI 7.9 6.8 7.3 7.3 -0.1 -0.82% 179,460 5,020 7.38 7.38 7.26
260 SHP 23.4 20.4 21.9 21.6 -0.3 -1.37% 1,260 21.70 22.95 21.60
261 SII 23.3 20.3 21.8 23.0 1.2 5.28% 20 21.80 22.95 21.80
262 SJD 24.9 21.7 23.3 23.2 -0.1 -0.43% 4,100 23.40 23.40 23.15
263 SJF 16.7 14.6 15.6 15.8 0.2 1.28% 494,930 3,000 15.65 15.85 15.60
264 SJS 26.6 23.2 24.9 24.8 -0.1 -0.40% 40 25 25 24.80
265 SKG 26.5 23.1 24.8 24.8 0 0% 32,120 10 120 24.80 25 24.65
266 SMA 15.0 13.1 14 13.1 -0.9 -6.43% 30 190,000 14.50 14.80 13.10
267 SMC 28.9 25.2 27 27.3 0.3 1.11% 130 27.45 27.45 26
268 SPM 14.7 12.8 13.7 13.8 0.1 0.36% 20 12.90 13.75 12.90
269 SRC 13.4 11.7 12.5 12.5 0 0% 14,310 12.50 12.60 12.40
270 SRF 17.5 15.3 16.4 16.3 -0.1 -0.31% 58,620 15.35 16.30 15.25
271 SSC 70.6 61.4 66 66 0 0% 90 70 65.90 66 65.90
272 SSI 38.0 33.1 35.5 34.5 -1 -2.82% 3,220,940 62,210 711,460 35.10 35.50 34.20
273 ST8 18.4 16 17.2 17.7 0.5 2.62% 5,090 18.10 18.10 17.50
274 STB 14 12.2 13.1 13.1 -0.1 -0.38% 2,502,170 10,510 430 13.05 13.20 13
275 STG 20.7 18 19.4 19.4 0.1 0.26% 5,540 19.70 19.70 19.25
276 STK 18.0 15.7 16.8 16.6 -0.2 -1.19% 32,510 22,000 16.50 17.15 15.70
277 STT 9.9 8.6 9.2 9.2 0 0% 0 9.21 9.21 9.21
278 SVC 51.3 44.7 48 48 0 0% 1,790 440 48 48 46
279 SVI 45.8 39.9 42.8 42 -0.8 -1.87% 200 42 42 42
280 SVT 7.9 6.8 7.3 7.3 0 0% 0 7.34 7.34 7.34
281 SZL 37.8 32.9 35.4 35 -0.4 -0.99% 8,240 34.10 35 34
282 TAC 54.8 47.8 53.7 51 -2.7 -5.03% 180 48.30 53.30 48.30
283 TBC 27.1 23.6 25.3 25.3 0 0% 0 25.30 25.30 25.30
284 TCD 18.1 15.8 17.0 16.5 -0.5 -2.65% 36,130 1,821,702 1,721,702 30 17.50 17.50 15.90
285 TCH 31.8 27.7 29.8 30.5 0.8 2.52% 2,558,000 5,370 29,960 29.85 30.95 29.80
286 TCL 26.8 23.3 25 25 0 0% 4,290 3,910 10 24.90 26 24.80
287 TCM 23.5 20.5 22.0 21.6 -0.4 -1.59% 146,080 100 21.80 21.90 21.50
288 TCO 11.8 10.3 11 10.4 -0.7 -5.91% 30 10.25 11.75 10.25
289 TCR 3 2.6 2.8 2.8 0 0% 60 2.83 2.85 2.79
290 TCT 69.5 60.5 65 65 0 0% 770 700 65 65 64
291 TDC 9.7 8.4 9.0 9.0 0.0 0.11% 124,220 50,000 9.02 9.08 8.99
292 TDG 13.4 11.7 12.5 12.4 -0.1 -0.80% 336,020 17,020 12.50 12.50 11.65
293 TDH 16.0 14.0 15.0 14.6 -0.4 -2.34% 382,200 15.05 15.15 14.60
294 TDW 24.3 21.2 22.8 21.6 -1.2 -5.05% 10 10 21.60 21.60 21.60
295 TEG 7.5 6.5 7 7.0 -0.0 -0.14% 38,330 7.08 7.08 6.51
296 THG 43.9 38.2 41 41 0 0% 6,020 41 41 40.50
297 THI 40.7 35.4 38 38.4 0.4 1.05% 10,020 38.95 38.95 37.10
298 TIE 8.5 7.4 8.0 8 0.0 0.13% 20 8.53 8.53 8
299 TIP 16.1 14.0 15 15.0 -0.1 -0.33% 1,010 14.50 14.95 14.50
300 TIX 36.4 31.7 34 34 0 0% 0 34 34 34
301 TLD 10.6 9.2 9.9 10 0.1 1.01% 335,940 9.90 10 9.85
302 TLG 102.7 89.3 96 98.6 2.6 2.71% 1,290 1,270 98.60 100 98.60
303 TLH 11 9.6 10.3 10.2 -0.1 -0.97% 121,400 3,000 10.35 10.35 10.20
304 TMP 34.2 29.8 32 32 0 0% 4,760 390 32 32 31.70
305 TMS 36.4 31.7 34 33.5 -0.5 -1.47% 610 34 34 32.55
306 TMT 11.1 9.7 10.4 10.3 -0.2 -1.44% 11,440 10.35 10.35 9.70
307 TNA 37.2 32.4 34.8 34.5 -0.3 -0.86% 540 40 35 35 34
308 TNC 13.7 12.0 12.8 12.9 0.1 0.39% 200 12.85 12.85 12.85
309 TNI 6.7 5.8 6.2 6.1 -0.2 -3.04% 676,450 6.20 6.20 6.01
310 TNT 2.3 2 2.1 2.1 -0.0 -1.87% 24,180 2.14 2.14 2.06
311 TPB 31.9 27.8 29.8 29.5 -0.3 -1.01% 525,340 29.80 29.85 29.20
312 TPC 14.9 13 14.0 13.1 -0.9 -6.09% 10 20,600 13.10 13.10 13.10
313 TRA 89.3 77.7 83.5 82.4 -1.1 -1.32% 1,470 84 84 82.40
314 TRC 28.4 24.7 26.5 26.4 -0.1 -0.38% 3,380 400 26 26.60 26
315 TS4 7.9 6.8 7.4 7.3 -0.0 -0.27% 104,050 7.15 7.33 6.91
316 TSC 2.2 1.9 2.0 2.0 -0.0 -0.99% 167,930 2.03 2.04 2
317 TTF 5.2 4.5 4.8 4.9 0.0 0.21% 57,600 4.84 4.90 4.80
318 TV1 15.0 13.1 14 14.0 -0.1 -0.36% 23,920 13.30 14 13.15
319 TVS 14.5 12.7 13.6 13 -0.6 -4.06% 11,920 13 13.10 13
320 TVT 22.3 19.4 20.8 21.9 1.1 5.29% 30,810 20.75 21.90 20.75
321 TYA 15.5 13.5 14.5 14.6 0.1 0.34% 1,730 14.50 14.55 14.25
322 UDC 3.5 3.0 3.3 3.4 0.2 4.62% 7,920 3.25 3.45 3.25
323 UIC 33.3 29.0 31.1 30.7 -0.4 -1.29% 5,290 320 1,270 31.10 32 30
324 VAF 10.7 9.3 10 9.4 -0.6 -5.90% 40 10.70 10.70 9.41
325 VCB 62.8 54.6 58.7 57 -1.7 -2.90% 2,368,960 377,770 185,220 58.50 58.90 57
326 VCF 201.1 174.9 188 195 7 3.72% 1,750 420 100 200 200 188
327 VCI 109.1 94.9 102 100.1 -1.9 -1.86% 35,420 380 2,000 102 102 100.10
328 VDP 36.3 31.6 33.9 33.2 -0.7 -2.06% 11,380 33.50 33.75 33.20
329 VDS 12.2 10.7 11.4 11.4 0 0% 113,070 11.40 11.40 11.25
330 VFG 52.4 45.6 49 49 0 0% 6,000 5,000 49 49 49
331 VHC 57.2 49.8 53.5 51 -2.5 -4.67% 520,640 71,460 79,680 52.30 53.30 50.30
332 VHG 1.4 1.2 1.3 1.4 0.0 3.03% 350,500 1.37 1.37 1.27
333 VIC 141.2 122.8 132 130 -2 -1.52% 879,210 160,000 319,340 132 132 128
334 VID 8.0 6.9 7.5 7.2 -0.3 -3.76% 43,150 7.11 7.35 6.93
335 VIP 7.8 6.8 7.3 7.3 0 0% 16,860 7.28 7.34 7.18
336 VIS 36.4 31.7 34 34 0 0% 10,420 7,000 33.90 34 33.85
337 VJC 210.7 183.3 197 194.8 -2.2 -1.12% 310,720 65,500 51,600 196.80 196.90 193.10
338 VMD 23.3 20.3 21.8 20.4 -1.4 -6.42% 130 20.50 20.50 20.30
339 VND 23.6 20.6 22.1 22.6 0.5 2.04% 1,672,930 282,640 100,390 22 22.80 21
340 VNE 7.9 6.9 7.4 7.3 -0.1 -0.68% 36,960 7.44 7.44 7.30
341 VNG 15.6 13.6 14.6 14.5 -0.1 -0.68% 289,120 910 14.60 14.60 14.30
342 VNL 21.4 18.6 20 20.9 0.9 4.50% 490 480 20 20.90 18.60
343 VNM 188.3 163.7 176 169.1 -6.9 -3.92% 1,644,010 561,430 1,136,870 176 177.10 169.10
344 VNS 15.2 13.3 14.2 14.4 0.2 1.41% 19,490 30 4,990 14.25 14.60 14
345 VOS 1.9 1.7 1.8 1.9 0.0 1.65% 96,850 1.81 1.86 1.81
346 VPB 53.7 46.7 50.2 48.3 -1.9 -3.78% 2,225,270 191,000 161,000 161,000 49.80 50.30 48.30
347 VPD 15.5 13.5 14.5 14.6 0.1 0.69% 10,220 14.50 14.60 14.50
348 VPG 18.6 16.2 17.4 17.7 0.4 2.02% 19,760 17.20 17.70 17.20
349 VPH 9.9 8.6 9.3 9.2 -0.1 -1.40% 8,560 9.30 9.30 9.12
350 VPK 5.8 5.0 5.4 5.4 0 0% 110 5.03 5.40 5.03
351 VPS 17.8 15.5 16.7 15.6 -1.1 -6.61% 300 15.55 15.55 15.55
352 VRC 19.3 16.8 18 17.8 -0.2 -1.11% 300,920 770,000 18 18 17.65
353 VRE 51.2 44.6 47.9 46 -1.9 -3.97% 1,437,910 346,150 902,860 47.90 47.90 46
354 VSC 36.4 31.7 34 33.9 -0.1 -0.29% 99,960 37,590 40,000 31,230 34.50 34.50 33.80
355 VSH 18.1 15.8 16.9 16.9 0 0% 4,110 16.90 17 16.70
356 VSI 24 20.9 22.5 23.6 1.2 5.12% 1,190 23 24 23
357 VTB 19.2 16.7 18.0 18.0 0 0% 250 250 17.95 17.95 17.95
358 VTO 8.2 7.2 7.7 7.5 -0.3 -3.25% 174,280 7.65 7.70 7.35

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