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 13.1 11.4 12.3 12.2 -0.1 -0.41% 2,593,590 78,190 12.25 12.30 12.10
2 AAM 12.4 10.8 11.6 11.8 0.2 1.73% 2,340 11.55 12.10 11.55
3 ABS 12.4 10.8 11.6 11.5 -0.1 -0.43% 230,750 11.45 11.60 11.25
4 ABT 35.8 31.2 33.5 33.5 0 0% 0 33.50 33.50 33.50
5 ACC 20.7 18 19.4 19.3 -0.1 -0.26% 2,040 19.40 19.40 19
6 ACL 16.9 14.7 15.8 15.7 -0.1 -0.63% 31,440 15.80 15.80 15.50
7 ADS 9.6 8.4 9.0 8.8 -0.2 -1.78% 25,580 8.95 8.99 8.82
8 AGG 31.9 27.8 29.8 29.7 -0.2 -0.50% 445,510 29.75 29.95 29.45
9 AGM 14.7 12.8 13.7 13.6 -0.1 -0.73% 46,770 600 13.75 13.80 13.50
10 AGR 5.0 4.3 4.7 4.7 0.0 0.43% 1,060,120 4.65 4.70 4.58
11 AMD 2.8 2.4 2.6 2.6 0.0 0.38% 1,381,650 52,430 2.61 2.61 2.58
12 ANV 21 18.3 19.7 19.3 -0.4 -1.78% 244,890 8,860 6,480 19.50 19.55 19.25
13 APC 23.2 20.2 21.7 21.7 0 0% 20,150 21.90 21.90 21.25
14 APG 11.7 10.2 11.0 10.9 -0.1 -0.91% 1,135,060 41,340 11 11 10.60
15 APH 80.3 69.9 75.1 75 -0.1 -0.13% 212,890 20 75.10 75.50 74.70
16 ASM 8.0 6.9 7.5 8.0 0.5 6.98% 7,665,780 11,680 101,780 7.55 7.97 7.55
17 ASP 6.5 5.7 6.1 6.2 0.1 0.82% 19,110 200 6.10 6.15 6
18 AST 52.6 45.8 49.2 51.3 2.1 4.27% 255,940 11,550 3,450 49.30 51.30 49.30
19 ATG 0 0 0.7 0.7 0.0 3.08% 42,990 0.65 0.69 0.65
20 BBC 53.8 46.8 50.3 47.2 -3.1 -6.16% 700 50 50 47.20
21 BCE 8.2 7.1 7.7 7.9 0.3 3.39% 147,380 1,500 7.66 7.94 7.65
22 BCG 7.8 6.8 7.3 7.4 0.1 1.79% 1,075,400 18,200 10,690 7.20 7.38 7.18
23 BCM 46.2 40.2 43.2 42.1 -1.1 -2.43% 37,290 1,400 43.15 43.15 41.50
24 BFC 18 15.7 16.9 16.7 -0.2 -0.89% 375,020 25,000 18,130 16.75 16.85 16.55
25 BHN 62 54 58 58 0 0% 17,200 58.50 58.50 58
26 BIC 21.0 18.3 19.6 19.6 -0.1 -0.26% 75,730 10,000 30,000 19.60 19.60 19.35
27 BID 43.6 37.9 40.8 40.6 -0.2 -0.49% 546,300 3,610 62,550 40.90 40.90 40.45
28 BMC 11.9 10.4 11.2 11.1 -0.1 -0.45% 17,250 450 10,510 11.15 11.15 10.90
29 BMI 26.3 22.9 24.6 24.7 0.2 0.61% 152,370 10 24.65 24.70 24.50
30 BMP 63.8 55.6 59.7 59.1 -0.6 -1.01% 89,510 200,000 350 3,110 60 60 59
31 BRC 11.2 9.8 10.5 10.9 0.4 3.81% 200 10.90 10.90 10.90
32 BSI 8.9 7.7 8.3 8.3 0 0% 82,260 1,130 8.35 8.39 8.30
33 BTP 15.5 13.5 14.5 14.5 -0.1 -0.34% 17,430 14.50 14.55 14.25
34 BTT 38.9 33.9 36.4 36.4 0 0% 30 36.40 36.40 36.40
35 BVH 51.4 44.7 48.1 48.2 0.1 0.21% 362,290 11,690 22,540 48 48.20 47.95
36 BWE 28 24.4 26.2 26.1 -0.1 -0.38% 81,860 7,540 26.20 26.20 25.90
37 C32 27.6 24.0 25.8 25.5 -0.3 -0.97% 161,550 200 9,500 25.75 25.80 25.45
38 C47 10.1 8.8 9.4 9.2 -0.2 -1.91% 128,610 9.40 9.40 9.11
39 CAV 77.4 67.4 72.4 72 -0.4 -0.55% 960 80 100 72.40 72.40 70
40 CCI 14.8 12.9 13.8 13.8 0 0% 0 13.80 13.80 13.80
41 CCL 8.2 7.2 7.7 8.2 0.5 6.36% 603,030 7.72 8.20 7.72
42 CDC 28.4 24.7 26.5 25.6 -0.9 -3.40% 10 25.60 25.60 25.60
43 CEE 17.1 14.9 16 16 0 0% 0 16 16 16
44 CHP 20.8 18.1 19.5 19.5 0 0% 1,400 19.30 19.45 19.30
45 CIG 2.0 1.8 1.9 1.9 -0.0 -0.53% 2,960 1.88 1.88 1.80
46 CII 19.4 16.9 18.1 18.5 0.4 1.93% 1,957,510 43,360 617,540 18.15 18.55 18.15
47 CKG 11.3 9.9 10.6 10.5 -0.1 -0.94% 358,130 10.60 10.70 10.50
48 CLC 30.2 26.3 28.2 28.5 0.3 1.06% 3,080 110 28.60 28.60 28.30
49 CLG 1.4 1.2 1.3 1.3 -0.0 -0.79% 41,730 192,490 1.30 1.30 1.23
50 CLL 29.1 25.3 27.2 27.2 0 0% 0 27.20 27.20 27.20
51 CLW 26.2 22.8 24.5 24.5 0 0% 0 24.50 24.50 24.50
52 CMG 38.9 33.9 36.4 35.9 -0.6 -1.51% 23,100 2,320 36.40 36.50 35.85
53 CMV 14 12.2 13.1 13.1 0 0% 60 13.10 13.10 13.10
54 CMX 18.0 15.7 16.8 16.8 0 0% 460,060 10,130 16.80 17.20 16.70
55 CNG 23.1 20.1 21.6 21.7 0.1 0.46% 44,000 21.40 21.70 21.40
56 COM 52.9 46.1 49.5 50 0.5 1.01% 7,370 48.90 50 48.90
57 CRC 13.2 11.5 12.3 12.2 -0.2 -1.22% 105,340 12.30 12.30 12.15
58 CRE 24.6 21.4 23 22.8 -0.2 -0.87% 884,010 40,040 23 23.20 22.80
59 CSM 17 14.8 15.9 16 0.1 0.63% 15,080 15.90 16 15.80
60 CSV 28.5 24.8 26.6 26.9 0.3 0.94% 143,820 6,030 100 26.60 27 26.50
61 CTD 78 67.8 72.9 72.9 0 0% 304,060 350 1,000 73 73.30 72.60
62 CTF 22.9 20.0 21.4 21.5 0.1 0.23% 215,940 148,500 1,440 21.05 21.45 21.05
63 CTG 27.2 23.7 25.4 25.2 -0.2 -0.79% 3,970,480 550 1,100 25.45 25.45 25.15
64 CTI 15.8 13.8 14.8 14.7 -0.1 -0.68% 462,660 136,000 10,450 14.80 14.85 14.50
65 CTS 8.0 6.9 7.4 7.4 -0.0 -0.54% 199,750 10,000 70,000 7.43 7.43 7.34
66 CVT 19.8 17.3 18.5 18.6 0.1 0.27% 158,120 23,000 5,000 18.50 18.55 18.35
67 D2D 74.7 65.1 69.9 69.8 -0.1 -0.14% 257,150 7,370 69.80 71.40 69.80
68 DAG 7.7 6.7 7.2 7.2 -0.0 -0.28% 192,300 50 7.16 7.18 7.11
69 DAH 5.9 5.1 5.5 5.1 -0.4 -6.91% 1,210,580 18,880 44,110 5.27 5.38 5.12
70 DAT 47.0 40.9 43.9 41 -2.9 -6.61% 12,740 41.50 43.80 40.85
71 DBC 50.6 44.1 48.9 47.2 -1.7 -3.38% 2,526,220 22,200 2,930 12,000 47.60 47.90 47
72 DBD 48.9 42.6 45.7 45.3 -0.4 -0.88% 5,460 45.70 45.70 45.30
73 DCL 21.3 18.6 20.0 19.9 -0.1 -0.25% 24,990 4,460 19.95 19.95 19.80
74 DCM 10.8 9.4 10.1 10.1 0.1 0.50% 2,348,500 21,610 10 10.25 9.83
75 DGC 43.5 37.9 40.7 40.6 -0.1 -0.12% 671,980 12,480 730 40.50 40.80 40.20
76 DGW 57.8 50.4 54.1 52.4 -1.7 -3.14% 826,460 2,550 21,550 54.60 54.80 52.30
77 DHA 41.3 35.9 38.6 38.5 -0.1 -0.26% 6,490 38.90 38.90 38.40
78 DHC 49.6 43.2 46.4 46.5 0.1 0.22% 666,130 14,010 2,300 46.40 46.70 45.90
79 DHG 110.2 95.8 103 104.4 1.4 1.36% 7,820 2,500 1,020 105 105 103
80 DHM 8.3 7.2 7.8 7.6 -0.1 -1.68% 331,900 200,000 7.74 7.75 7.63
81 DIG 15.4 13.4 14.4 14.5 0.1 0.69% 1,778,680 19,660 14.30 14.55 14.20
82 DLG 1.5 1.3 1.4 1.4 0.0 0.70% 3,107,040 162,090 1.42 1.45 1.42
83 DMC 61.3 53.3 57.3 59.5 2.2 3.84% 234,080 22,870 18,160 57.50 59.50 57.20
84 DPG 26.4 23 24.7 25.6 0.9 3.64% 780,620 1,830 11,440 24.60 26 24.40
85 DPM 18.3 16.0 17.1 16.9 -0.2 -1.17% 3,399,870 51,880 17 17.10 16.80
86 DPR 42.8 37.2 40 40.0 -0.1 -0.12% 1,760 550 1,760 39.95 39.95 39.95
87 DQC 17.1 14.9 16 16 0 0% 11,010 16.10 16.10 16
88 DRC 20.3 17.7 19 19.3 0.3 1.32% 770,140 5,770 19.10 19.30 18.85
89 DRH 8.0 6.9 7.5 7.5 0.1 1.21% 1,146,840 1,650 11,220 7.50 7.60 7.44
90 DRL 57.7 50.3 54 54.3 0.3 0.56% 1,600 1,200 54 54.30 54
91 DSN 48.3 42 45.2 45.4 0.3 0.55% 10,690 3,020 45.15 45.40 45
92 DTA 5.1 4.5 4.8 4.5 -0.3 -6.88% 82,320 4.55 4.77 4.47
93 DTL 9.9 8.6 9.2 9.2 0 0% 960 9.22 9.22 9.22
94 DTT 11.8 10.3 11.1 11.1 0 0% 0 11.05 11.05 11.05
95 DVP 43.2 37.6 40.4 41.5 1.1 2.72% 86,600 19,810 22,470 40.90 41.70 39.95
96 DXG 10.8 9.4 10.1 10.2 0.1 0.99% 4,385,570 115,000 1,359,610 10.10 10.20 9.99
97 DXV 4.1 3.6 3.9 3.8 -0.1 -1.56% 9,000 3.80 3.80 3.79
98 EIB 18.1 15.8 16.9 17.0 0.1 0.30% 103,120 12,000 16.90 16.95 16.75
99 ELC 7.7 6.7 7.2 7.4 0.3 3.78% 575,060 2,000 113,220 7.10 7.50 7.07
100 EMC 16.5 14.4 15.4 15.4 0 0% 0 15.40 15.40 15.40
101 EVE 10.7 9.3 10 9.9 -0.1 -1% 8,170 10 10 10 9.90
102 EVG 5.0 4.4 4.7 4.7 0 0% 856,860 77,160 2,000 4.67 4.81 4.60
103 FCM 6.5 5.7 6.1 6.2 0.1 1.48% 11,750 6.10 6.19 6.10
104 FCN 11.0 9.5 10.3 10.5 0.3 2.44% 967,700 11,690 400 10.25 10.50 10.25
105 FDC 16.1 14.0 15 15.3 0.3 1.67% 2,250 14.90 15.40 14.20
106 FIR 32.5 28.3 30.4 30.4 0 0% 65,890 30.40 30.55 30.30
107 FIT 9.8 8.6 9.2 9.1 -0.1 -0.98% 133,460 3,000 12,780 9.23 9.23 9.04
108 FLC 3.3 2.9 3.1 3.1 0 0% 3,519,170 7,910 44,250 3.10 3.13 3.07
109 FMC 36.4 31.7 34 33.5 -0.6 -1.62% 436,310 16,340 9,030 33.70 34 33.35
110 FPT 53.5 46.5 50 50.5 0.5 1% 1,918,130 50 50.80 50
111 FRT 26.5 23.1 24.8 25.1 0.3 1.21% 630,940 19,860 13,460 25 25.20 24.80
112 FTM 1.6 1.4 1.5 1.5 0 0% 359,000 1.47 1.52 1.40
113 FTS 14.8 12.9 13.8 13.9 0.1 0.72% 208,510 13.90 13.90 13.65
114 GAB 162.2 141 151.6 151.9 0.3 0.20% 57,620 1,440 153.30 153.40 151.80
115 GAS 77.3 67.3 72.3 72 -0.3 -0.41% 353,430 3,320 51,300 72.40 73 72
116 GDT 36.9 32.1 34.5 34.4 -0.1 -0.15% 6,130 750 34.30 34.50 34.30
117 GEG 20.3 17.7 19 18.7 -0.3 -1.58% 578,040 18.70 19 18.25
118 GEX 27.1 23.6 25.4 25 -0.4 -1.38% 8,915,200 334,410 6,320 783,780 25.40 25.45 24.85
119 GIL 27.7 24.1 25.9 26 0.1 0.39% 289,750 5,470 9,830 25.90 26.40 25.85
120 GMC 17.8 15.5 16.6 16.8 0.2 0.90% 34,370 3,000 16.60 16.75 16.50
121 GMD 25.1 21.9 23.5 23.4 -0.1 -0.43% 430,610 23.45 23.60 23.30
122 GSP 11.1 9.7 10.4 10.4 0 0% 3,410 10.50 10.50 10.30
123 GTA 12.1 10.6 11.3 11.9 0.6 5.31% 1,430 11.30 12 11.25
124 GTN 27.9 24.3 26.1 26 -0.1 -0.38% 1,933,690 1,400 1,000 26.05 26.15 25.90
125 GVR 13.4 11.7 12.5 12.7 0.2 1.20% 1,136,120 103,770 56,700 12.50 12.75 12.45
126 HAG 5.0 4.4 4.7 4.6 -0.0 -0.86% 5,513,180 18,030 4.68 4.75 4.61
127 HAH 13.8 12 12.9 13.2 0.3 1.94% 150,810 18,000 53,420 12.95 13.15 12.85
128 HAI 3.0 2.6 2.8 2.8 -0.0 -0.36% 1,988,110 22,750 2.76 2.79 2.72
129 HAP 7.1 6.1 6.6 6.2 -0.4 -6.52% 1,258,560 6.40 6.50 6.17
130 HAR 3.9 3.4 3.7 3.6 -0.1 -1.90% 506,940 1,134,200 3.68 3.68 3.59
131 HAS 9.0 7.8 8.4 8.4 0 0% 150 8.58 8.58 8.39
132 HAX 13.7 12.0 12.8 12.6 -0.2 -1.56% 57,860 200 12.85 12.85 12.60
133 HBC 10.8 9.4 10.1 10.6 0.5 4.95% 8,619,110 10,090 52,210 10.10 10.60 10.05
134 HCD 3.3 2.8 3.0 3.0 -0.0 -0.66% 279,650 3.02 3.05 3
135 HCM 21.3 18.6 20.0 20.3 0.3 1.50% 2,838,120 733,110 226,010 19.90 20.25 19.90
136 HDB 32.0 27.9 29.9 29.9 -0.1 -0.17% 1,270,990 63,070 648,380 29.90 30.15 29.70
137 HDC 22.4 19.5 21.0 21 0.1 0.24% 830,580 2,000 29,860 21 21.05 20.60
138 HDG 25.7 22.4 24 24.3 0.3 1.25% 2,152,470 73,650 23.95 24.55 23.85
139 HHS 5.1 4.4 4.8 4.8 0.0 0.42% 1,690,970 56,830 4.72 4.83 4.72
140 HID 3.1 2.7 2.9 2.8 -0.0 -1.39% 160,580 2.83 2.87 2.83
141 HII 19.3 16.8 18 17.9 -0.1 -0.56% 126,990 17.80 18.10 17.60
142 HMC 15.2 13.3 14.2 15 0.8 5.63% 179,010 22,000 20,000 14.10 15.15 14.10
143 HNG 13 11.3 12.2 12.1 -0.1 -0.41% 1,634,310 42,060 12.15 12.25 12.05
144 HOT 44.6 38.8 41.7 41.7 0 0% 0 41.65 41.65 41.65
145 HPG 26.4 23 24.7 24.7 0 0% 6,887,240 100,000 28,660 714,150 24.75 24.80 24.60
146 HPX 29.3 25.5 27.4 27.4 0 0% 520,030 7,320 27.40 27.60 26.60
147 HQC 1.9 1.7 1.8 1.8 -0.0 -0.56% 4,688,700 97,210 195,790 1.79 1.79 1.76
148 HRC 56.7 49.3 53 53 0 0% 0 53 53 53
149 HSG 13.9 12.1 13 13.8 0.8 6.15% 20,591,650 1,362,120 5,740 13 13.90 12.95
150 HSL 5.6 4.9 5.2 5.2 -0.0 -0.57% 165,570 500 5.40 5.40 5.19
151 HT1 16.6 14.5 15.6 15.6 0.1 0.32% 522,790 2,750 15.55 15.70 15.45
152 HTI 12.8 11.2 12 12 0 0% 6,580 3,300 12 12 12
153 HTL 15.5 13.5 14.5 14.5 0 0% 180 50 14 14.45 14
154 HTN 26.1 22.7 24.4 24.2 -0.2 -0.62% 139,250 24 24.30 23.70
155 HTV 13.7 12 12.9 12.8 -0.1 -0.39% 420 12.85 12.85 12.80
156 HU1 6.2 5.4 5.8 6 0.2 4.17% 3,260 5.89 6 5.80
157 HU3 8.3 7.3 7.8 7.8 0 0% 0 7.80 7.80 7.80
158 HUB 23.4 20.4 21.9 22 0.1 0.46% 3,910 22.40 22.40 21.60
159 HVH 8.9 7.7 8.3 8.2 -0.1 -1.69% 164,280 590 8.35 8.35 8.15
160 HVN 28.8 25.1 27.0 26.9 -0.1 -0.19% 624,310 386,000 4,040 20,270 27.20 27.30 26.90
161 HVX 3.2 2.8 3.0 3.2 0.2 5.61% 310 3.01 3.20 3.01
162 IBC 23.9 20.8 22.3 22.5 0.2 0.90% 211,740 70 22.30 22.70 22.20
163 ICT 22.5 19.6 21 20.8 -0.2 -0.95% 30,960 21.05 21.05 20.60
164 IDI 5.1 4.5 4.8 5.1 0.2 4.99% 3,895,290 12,570 147,120 4.81 5.10 4.81
165 IJC 12.3 10.7 11.5 12.3 0.8 6.96% 1,214,030 11,370 20,000 11.50 12.30 11.45
166 ILB 18.2 15.9 17.1 17.1 0 0% 11,240 17.20 17.20 17
167 IMP 52.9 46.1 49.5 49.4 -0.1 -0.20% 71,240 49.50 49.50 49
168 ITA 4.8 4.1 4.5 4.4 -0.0 -0.90% 4,916,260 8,612,000 10,000 56,970 4.45 4.46 4.41
169 ITC 16.3 14.2 15.2 15.2 0 0% 0 15.20 15.20 15.20
170 ITD 10.2 8.9 9.5 9.7 0.2 1.89% 11,080 9.50 9.79 9.50
171 JVC 5.5 4.8 5.1 5.2 0.1 0.98% 646,140 49,230 3,890 5.11 5.23 5.10
172 KBC 14.4 12.6 13.5 13.7 0.2 1.11% 2,417,320 87,360 1,078,760 13.55 13.75 13.50
173 KDC 37.8 32.9 35.4 35.5 0.2 0.42% 655,480 32,860 29,610 35.35 35.50 35.25
174 KDH 26.2 22.8 24.5 24.4 -0.1 -0.41% 282,800 850,000 149,310 260,600 24.50 24.55 24.25
175 KHP 6.9 6.0 6.5 6.4 -0.1 -0.77% 46,560 38,900 6.47 6.47 6.40
176 KMR 2.4 2.1 2.3 2.3 0 0% 45,130 2.27 2.27 2.21
177 KOS 33.2 28.9 31 31.3 0.3 0.97% 711,030 5,510 30.80 31.70 30.70
178 KPF 15.9 13.9 14.9 14.9 0 0% 0 14.90 14.90 14.90
179 KSB 32.7 28.5 30.6 30.7 0.1 0.16% 849,920 14,850 28,740 31 31.30 30.50
180 L10 18.1 15.8 16.9 15.8 -1.2 -6.80% 10 15.75 15.75 15.75
181 LAF 10.7 9.3 10 10.5 0.5 4.50% 450 10.15 10.45 10
182 LBM 36.2 31.5 33.8 34 0.2 0.59% 150 33.50 34 33.50
183 LCG 9.2 8 8.6 8.6 -0.0 -0.23% 718,020 74,310 8.60 8.62 8.53
184 LCM 0 0 0.8 0.8 0.1 6.67% 62,770 0.75 0.80 0.75
185 LDG 7.2 6.2 6.7 6.8 0.1 2.09% 3,850,450 390,000 107,280 6.69 6.86 6.65
186 LEC 16.1 14.0 15 15.7 0.7 4.67% 260 15.70 15.80 15.50
187 LGC 51.3 44.7 48 48 0 0% 0 48 48 48
188 LGL 5.2 4.5 4.9 4.9 0.0 0.41% 36,320 930,820 4.93 4.93 4.75
189 LHG 30.0 26.1 28 27.7 -0.3 -1.07% 249,160 41,500 2,050 28 28.15 27.55
190 LIX 60.7 52.9 56.8 58.6 1.8 3.17% 198,220 3,810 248,225 56.80 59.20 56.80
191 LM8 12.8 11.2 12.0 12.0 0 0% 4,650 11.55 12 11.40
192 LSS 5.8 5.1 5.4 5.5 0.0 0.74% 55,570 5.40 5.47 5.33
193 MBB 19.4 16.9 18.1 18.1 0 0% 2,613,980 1,750,000 1,760,000 18.05 18.15 18
194 MCG 2.0 1.7 1.8 1.8 -0.0 -2.17% 2,660 1.80 1.80 1.80
195 MCP 35.5 30.9 33.2 35 1.9 5.58% 510 34.90 35 34.90
196 MDG 11.8 10.3 11 11 0 0% 100 10.70 11 10.70
197 MHC 8.2 7.1 7.6 7.7 0.1 0.79% 765,360 861,290 13,660 2,000 7.64 7.78 7.56
198 MSH 34 29.6 31.8 31.8 0 0% 26,540 23,630 560 2,690 31.80 31.80 31.60
199 MSN 59.2 51.6 55.4 54.9 -0.5 -0.90% 908,870 652,500 174,330 45,530 55.40 55.40 54.60
200 MWG 99.4 86.4 92.9 94.6 1.7 1.83% 1,100,860 92.90 95.50 92.40
201 NAF 23.9 20.8 22.3 22.4 0.1 0.45% 40,160 22.30 22.70 22.25
202 NAV 23.5 20.5 22 22 0 0% 0 22 22 22
203 NBB 20.9 18.2 19.5 19.8 0.3 1.28% 1,527,160 710,000 19.60 20 19.60
204 NCT 75.9 66.1 71 71.2 0.2 0.28% 39,970 4,200 4,420 71 71.40 70.90
205 NHH 61.5 53.5 57.5 57.5 0 0% 156,320 4,500 58 58 55
206 NKG 8.5 7.4 7.9 7.9 0 0% 2,299,170 26,170 8,150 7.93 7.98 7.88
207 NLG 30.2 26.3 28.3 28.4 0.2 0.53% 1,429,050 1,385,000 856,390 234,700 28.40 28.45 28.05
208 NNC 50.1 43.7 46.9 47.7 0.8 1.71% 20,680 980 47.05 47.70 47.05
209 NSC 78.7 68.5 73.6 73.4 -0.2 -0.27% 32,410 8,950 73.50 74 72.90
210 NT2 25.6 22.3 24.0 23.8 -0.2 -0.63% 119,130 4,650 48,530 23.95 23.95 23.75
211 NTL 18.2 15.9 17 17.2 0.2 1.18% 480,250 7,400 16.90 17.20 16.80
212 NVL 68.2 59.4 63.8 63.8 0 0% 1,587,070 1,962,080 20,720 3,650 63.80 64.40 63.30
213 NVT 4.9 4.3 4.6 4.9 0.3 5.43% 950 4.87 4.87 4.85
214 OGC 7.1 6.2 6.6 6.6 0 0% 1,809,690 110 6,080 6.64 6.68 6.56
215 OPC 59.4 51.8 55.6 56 0.4 0.72% 300 56 56 56
216 PAC 26 22.6 24.3 24 -0.3 -1.23% 14,750 2,010 24.30 24.40 23.80
217 PAN 23.2 20.2 21.7 21.4 -0.3 -1.38% 188,240 114,860 21.90 21.90 21.40
218 PC1 22.1 19.3 20.7 20.7 0 0% 408,170 370 13,480 20.55 20.85 20.45
219 PDN 80.1 69.7 74.9 73 -1.9 -2.54% 630 74.50 74.50 73
220 PDR 40.4 35.2 37.8 37.8 0 0% 1,520,690 25,620 37.50 38 36.60
221 PET 9.7 8.4 9.0 9.5 0.5 5.20% 2,445,940 4,420 4,000 9.04 9.50 9
222 PGC 19.0 16.6 17.8 18 0.3 1.41% 56,190 1,200 50,830 18 18 17.75
223 PGD 28.9 25.2 27 27.1 0.1 0.19% 3,810 27.05 27.05 26.70
224 PGI 21.8 19 20.4 19.9 -0.5 -2.45% 100 11,500 20.40 20.40 19.90
225 PHC 11.3 9.8 10.6 10.6 0 0% 57,840 10.60 10.65 10.55
226 PHR 63.3 55.1 59.2 58.6 -0.6 -1.01% 559,130 200,950 8,810 59.20 59.40 58.60
227 PIT 5.4 4.7 5 4.7 -0.3 -6% 200 4.65 4.70 4.65
228 PJT 11.0 9.5 10.3 10.1 -0.2 -1.46% 1,940 10.20 10.25 10.10
229 PLP 8.1 7.0 7.6 7.5 -0.1 -0.66% 389,680 1,200,000 20 5,380 7.59 7.59 7.51
230 PLX 52.9 46.1 49.5 50.8 1.3 2.63% 221,840 12,650 379,600 49.70 50.80 49.70
231 PME 75.1 65.3 70.2 70.1 -0.1 -0.14% 19,430 76,936 70.10 70.10 70
232 PMG 13.5 11.8 12.6 12.6 0 0% 500 10 12.60 12.60 12.60
233 PNC 10.2 8.9 9.6 9.6 0 0% 0 9.55 9.55 9.55
234 PNJ 64 55.8 59.9 60.7 0.8 1.34% 634,810 54,710 60.80 61 60.20
235 POM 5.7 4.9 5.3 5.3 0.0 0.19% 6,690 5.25 5.50 5.25
236 POW 10.9 9.4 10.2 10.2 0 0% 1,159,380 98,690 1,336,330 10.15 10.20 10.05
237 PPC 26.1 22.7 24.4 24.3 -0.1 -0.41% 106,110 23,290 24.30 24.35 24.20
238 PSH 20.2 17.6 18.9 18.9 -0.1 -0.26% 378,220 18.90 18.90 18.80
239 PTB 54.8 47.8 51.3 51.8 0.5 0.97% 76,170 51,000 77,880 51.30 52 51.30
240 PTC 9.2 8.0 8.6 8.6 0 0% 0 8.61 8.61 8.61
241 PTL 6.3 5.5 5.9 5.9 0 0% 47,210 5.52 5.85 5.45
242 PVD 11.9 10.4 11.1 11.4 0.3 2.25% 9,262,100 62,380 45,510 11.20 11.50 11.15
243 PVT 12.9 11.3 12.1 12.6 0.5 3.72% 3,452,290 34,650 226,260 12.10 12.60 12.10
244 PXI 4.9 4.3 4.6 4.8 0.2 3.26% 75,940 4.46 4.80 4.46
245 PXS 5.9 5.1 5.5 5.7 0.2 3.82% 272,220 3,000 5.60 5.83 5.41
246 PXT 1.7 1.5 1.6 1.6 -0.0 -0.61% 73,670 1.61 1.62 1.59
247 QBS 2.6 2.3 2.5 2.5 0.0 0.82% 52,360 2.44 2.49 2.41
248 QCG 6.9 6.0 6.4 6.4 -0.0 -0.31% 131,180 3,750 6.45 6.53 6.38
249 RAL 112.1 97.5 104.8 104.9 0.1 0.10% 13,330 1,040 104.80 105.10 103
250 RDP 8.5 7.4 7.9 7.9 -0.1 -0.63% 380 7.90 7.90 7.70
251 REE 41.7 36.3 39.0 39 0.1 0.13% 361,000 38.95 39.15 38.80
252 RIC 5.4 4.7 5 5 0 0% 830 830 5 5 5
253 ROS 2.4 2.1 2.2 2.2 -0.0 -0.45% 2,993,020 200,000 117,870 125,630 2.22 2.22 2.18
254 S4A 29.4 25.6 27.5 27.2 -0.4 -1.27% 10 27.15 27.15 27.15
255 SAB 201.3 175.1 188.2 188.2 0 0% 43,570 7,690 18,750 191 191 188.20
256 SAM 11.8 10.3 11 10.9 -0.1 -0.91% 21,120 10.90 10.95 10.90
257 SAV 12.3 10.7 11.5 11.7 0.3 2.18% 91,640 54,580 11.45 12 11.45
258 SBA 16.8 14.7 15.7 15.5 -0.2 -1.27% 114,770 15.70 15.70 15.50
259 SBT 15 13.1 14.1 14.1 0 0% 2,114,900 19,000 32,170 13.95 14.05 13.90
260 SBV 11.8 10.3 11 10.9 -0.1 -0.91% 50,880 10.70 11.05 10.65
261 SC5 19.5 17 18.3 17.5 -0.8 -4.11% 1,170 17.50 18.15 17.50
262 SCD 24.0 20.9 22.4 23 0.6 2.68% 13,320 100 22.50 23 21.50
263 SCR 6.7 5.9 6.3 6.3 0.0 0.32% 1,962,900 310 1,100 6.30 6.32 6.16
264 SCS 132.2 115 123.6 125.1 1.5 1.21% 36,070 12,600 2,930 123.60 126.10 123.60
265 SFC 24.1 21.0 22.5 22.5 0 0% 0 22.50 22.50 22.50
266 SFG 6.4 5.6 6.0 6.4 0.4 6.87% 152,540 12,300 6.38 6.38 6.38
267 SFI 21.9 19.1 20.5 20.4 -0.2 -0.73% 2,010 19.90 20.40 19.60
268 SGN 72.5 63.1 67.8 67.7 -0.1 -0.15% 30,230 5,100 67.60 67.80 67.50
269 SGR 26.8 23.3 25 24 -1 -4% 20,990 25 25 24
270 SGT 5.9 5.2 5.6 5.9 0.3 5.94% 540 5.30 5.89 5.30
271 SHA 4.9 4.3 4.6 4.6 -0.0 -0.87% 74,570 4.50 4.55 4.40
272 SHI 9.9 8.6 9.3 9.3 0.1 0.54% 783,630 650 770 9.20 9.30 9.10
273 SHP 25.3 22.0 23.6 23.5 -0.1 -0.42% 15,180 23.10 23.50 23.10
274 SII 18.2 15.9 17 17 0 0% 40 15.90 17 15.90
275 SJD 20.1 17.5 18.8 18.6 -0.2 -0.80% 108,080 18,800 19,760 18.75 18.75 18.60
276 SJF 2.6 2.2 2.4 2.4 0.0 0.83% 1,175,040 20,440 125,350 2.35 2.47 2.35
277 SJS 25.2 22.0 23.6 24.3 0.7 2.97% 167,430 23.30 24.50 23.30
278 SKG 10.0 8.7 9.3 9.3 0 0% 242,210 17,840 9.30 9.32 9.22
279 SMA 11.3 9.9 10.6 11.3 0.7 6.60% 4,750 10.60 11.30 10.60
280 SMB 36.0 31.3 33.6 33.9 0.3 0.89% 2,380 33.90 34 33.60
281 SMC 11.4 10.0 10.7 10.7 0 0% 60,920 15,000 10.65 10.80 10.45
282 SPM 13.1 11.4 12.3 12.5 0.2 1.63% 60 12.70 12.70 11.45
283 SRC 16.6 14.5 15.5 15.3 -0.2 -1.29% 8,120 15.40 15.50 15.30
284 SRF 13.9 12.1 13 12.9 -0.1 -0.77% 11,900 13 13.05 12.75
285 SSC 61.6 53.6 57.6 57.6 0 0% 0 57.60 57.60 57.60
286 SSI 16.9 14.7 15.8 15.9 0.1 0.63% 3,807,390 12,520 116,680 15.80 16.10 15.80
287 ST8 10.6 9.3 10.0 10.1 0.2 1.51% 10 10.10 10.10 10.10
288 STB 12.4 10.8 11.6 11.6 -0.1 -0.43% 10,179,630 209,100 698,060 11.65 11.70 11.55
289 STG 17.2 15 16.1 15.9 -0.2 -1.24% 2,810 16 16 15.30
290 STK 16.3 14.2 15.2 15.2 0 0% 71,080 10 15.25 15.25 15.10
291 SVC 73.2 63.8 68.5 68.5 0 0% 0 68.50 68.50 68.50
292 SVI 66.1 57.5 61.8 61.8 0 0% 1,110 1,100 61.80 61.80 61.80
293 SVT 15.5 13.5 14.5 14.5 0 0% 0 14.50 14.50 14.50
294 SZC 29.3 25.5 27.4 27.2 -0.2 -0.73% 940,110 17,970 27.60 27.80 27
295 SZL 54.8 47.8 51.3 51.1 -0.2 -0.39% 41,510 11,500 3,100 51.40 51.40 50.90
296 TAC 52.7 45.9 49.3 48.4 -0.9 -1.83% 135,040 61,190 33,200 49 49 46.30
297 TBC 25.9 22.6 24.2 24.4 0.2 0.83% 9,240 24.20 24.40 24
298 TCB 22.8 19.9 21.4 21.4 0.1 0.23% 1,258,880 586,000 21.35 21.45 21.25
299 TCD 10.2 8.8 9.5 9.9 0.4 4.11% 59,100 9.50 9.89 9.20
300 TCH 22.1 19.3 20.7 20.6 -0.1 -0.48% 1,253,180 40,000 37,410 20.70 20.75 20.55
301 TCL 30.0 26.1 28 28.2 0.2 0.71% 58,560 400 10,000 28.15 28.40 28.15
302 TCM 24.8 21.6 23.2 22.9 -0.3 -1.29% 788,300 20 2,000 23.50 23.50 22.85
303 TCO 12.8 11.2 12 12 0 0% 0 12 12 12
304 TCR 3.7 3.2 3.4 3.2 -0.2 -5.56% 10 3.23 3.23 3.23
305 TCT 32.0 27.9 29.9 29.9 0 0% 43,530 1,450 15,430 29.90 30.05 29.20
306 TDC 9.5 8.2 8.9 9.2 0.3 3.39% 262,620 8.86 9.19 8.79
307 TDG 2.2 2.0 2.1 2.1 0.0 0.48% 668,390 2.12 2.17 2.05
308 TDH 8.6 7.5 8.1 8.0 -0.0 -0.25% 1,494,590 15,420 265,800 8.10 8.12 8.04
309 TDM 25.8 22.5 24.1 23.9 -0.2 -0.83% 268,030 500 69,000 24.15 24.15 23.90
310 TDW 24.6 21.4 23 23 0 0% 40 23 23 23
311 TEG 5.4 4.7 5.0 4.8 -0.2 -3.97% 72,500 4.84 5.10 4.84
312 TGG 1.4 1.2 1.3 1.2 -0.1 -6.92% 1,881,840 800 1.28 1.28 1.21
313 THG 55.7 48.5 52.1 52.2 0.1 0.19% 6,280 52 52.40 51.90
314 THI 41.2 35.9 38.5 38.5 0 0% 0 38.50 38.50 38.50
315 TIP 29.1 25.3 27.2 27 -0.2 -0.74% 244,070 56,090 2,620 27.40 27.40 26.90
316 TIX 32.6 28.4 30.5 30.5 0 0% 0 30.45 30.45 30.45
317 TLD 17.8 15.5 16.7 16.3 -0.4 -2.10% 704,360 6,000 17,800 16.75 16.80 16.05
318 TLG 37.7 32.8 35.2 35.3 0.1 0.14% 80,110 9,900 2,660 35.20 35.50 35.15
319 TLH 4.1 3.6 3.9 3.9 0.0 0.78% 257,370 41,000 6,100 3.85 3.95 3.80
320 TMP 44.4 38.6 41.5 42 0.5 1.20% 4,000 2,800 41.50 42 41.50
321 TMS 33.7 29.3 31.5 31 -0.5 -1.43% 8,020 31 31.35 30.25
322 TMT 5.8 5.0 5.4 5.4 -0.0 -0.37% 2,900 5.38 5.38 5.20
323 TN1 54.5 47.5 51 51.2 0.2 0.39% 1,480 50 51.20 50
324 TNA 17.6 15.3 16.5 16.4 -0.1 -0.30% 394,350 16.30 16.40 15.80
325 TNC 26.3 22.9 24.6 24.7 0.1 0.41% 4,300 26.30 26.30 24.70
326 TNI 3.6 3.2 3.4 3.3 -0.1 -3.24% 864,870 3.30 3.39 3.25
327 TNT 1.6 1.4 1.5 1.6 0.0 1.30% 85,430 1.57 1.57 1.51
328 TPB 24.6 21.4 23.0 23.0 0 0% 1,310,010 23 23.05 22.85
329 TPC 8.1 7.1 7.6 7.8 0.2 2.50% 2,010 7.62 7.80 7.62
330 TRA 61.6 53.6 57.6 57.6 0 0% 6,700 100 200 58 58 57
331 TRC 34.2 29.8 32 32.3 0.3 0.94% 5,200 33.40 33.50 32.30
332 TS4 3.7 3.3 3.5 3.6 0.1 3.14% 17,370 3.50 3.61 3.50
333 TSC 3.2 2.8 3.0 3.0 -0.0 -1.32% 424,440 18,710 3.06 3.07 2.98
334 TTB 5.6 4.9 5.2 5.4 0.1 2.10% 1,055,080 7,460 5.24 5.41 5.24
335 TTE 12.8 11.2 12 12 0 0% 0 12 12 12
336 TTF 5.2 4.6 4.9 4.8 -0.1 -1.22% 2,538,230 22,800 3,000 4.90 4.91 4.84
337 TV2 52.4 45.6 49 48.6 -0.4 -0.82% 31,880 2,410 49 49.05 48.60
338 TVB 8.5 7.4 7.9 7.8 -0.1 -1.27% 248,830 2,540 7.90 8 7.73
339 TVS 11.4 10.0 10.7 10.5 -0.2 -1.87% 20 10.50 10.50 10.50
340 TVT 22.5 19.6 21 20.3 -0.7 -3.33% 760 200 20.05 20.50 20.05
341 TYA 14 12.2 13.1 13.1 0 0% 7,830 13.05 13.10 13
342 UDC 6.0 5.3 5.7 5.6 -0.0 -0.71% 11,770 5.65 5.65 5.50
343 UIC 43.7 38 40.9 40.5 -0.4 -0.98% 380 320 40.45 40.45 40.10
344 VAF 11.1 9.7 10.4 10.4 0 0% 10 10.40 10.40 10.40
345 VCB 88.2 76.8 82.5 82.9 0.4 0.48% 628,030 192,520 36,590 82.60 83.10 82
346 VCF 222.5 193.5 208 208 0 0% 0 208 208 208
347 VCI 30.2 26.3 28.2 28.7 0.5 1.60% 585,860 128,990 6,170 28.25 28.80 28.10
348 VDP 35.3 30.7 33 33 0 0% 0 33 33 33
349 VDS 7.6 6.6 7.1 6.7 -0.4 -5.77% 380 7.59 7.59 6.69
350 VFG 50.6 44 47.3 47.1 -0.2 -0.42% 37,000 200 47.30 47.60 46.50
351 VGC 24.1 21.0 22.5 22.9 0.4 1.78% 766,670 417,200 12,000 22.60 23.10 22.50
352 VHC 44.6 38.8 41.7 41.5 -0.3 -0.60% 307,390 7,070 6,680 41.40 41.70 41.35
353 VHM 82.1 71.5 76.8 77.2 0.4 0.52% 1,379,550 20,000 94,800 853,460 76.60 77.70 76.60
354 VIC 101.6 88.4 95 95.5 0.5 0.53% 544,300 456,890 76,020 94.90 95.50 93.10
355 VID 10.1 8.8 9.4 9.6 0.2 2.02% 10 9.59 9.59 9.59
356 VIP 6.6 5.8 6.2 6.2 -0.0 -0.49% 204,680 750 6.19 6.27 6.14
357 VIS 14.1 12.3 13.2 13.2 0 0% 6,400 13.20 13.35 13.10
358 VJC 114.3 99.5 106.9 106.9 0 0% 443,260 1,190 103,740 106.90 106.90 106
359 VMD 23.4 20.4 21.9 21 -0.9 -4.11% 310 300 300 21.90 21.90 21
360 VND 13.6 11.9 12.8 12.7 -0.1 -0.78% 1,179,800 53,000 671,350 12.65 12.75 12.65
361 VNE 6.3 5.5 5.9 5.9 0.0 0.51% 41,750 5.85 5.90 5.78
362 VNG 16.2 14.1 15.1 15.2 0.1 0.33% 201,270 15.15 15.20 15.05
363 VNL 20 17.4 18.7 17.5 -1.2 -6.42% 100 17.50 17.50 17.50
364 VNM 133.5 116.1 124.8 124.2 -0.6 -0.48% 724,510 51,630 399,240 125 125 123.90
365 VNS 11.6 10.1 10.8 10.8 0 0% 60 450,775 11 11.20 10.80
366 VOS 1.6 1.4 1.5 1.5 0 0% 125,300 110 9,000 1.51 1.51 1.47
367 VPB 24.7 21.5 23.1 23 -0.1 -0.22% 2,661,850 3,229,000 23 23.10 22.90
368 VPD 15.9 13.9 14.9 14.5 -0.4 -2.68% 4,790 14.80 14.80 14.50
369 VPG 13.7 12 12.9 12.8 -0.1 -0.39% 841,290 29,220 2,000 12.70 13 12.45
370 VPH 5.0 4.4 4.7 4.6 -0.1 -2.77% 351,640 4.66 4.70 4.45
371 VPI 43.6 37.9 40.8 40.9 0.2 0.37% 397,250 40.75 41 40.75
372 VPS 14.1 12.3 13.2 13.7 0.5 3.79% 15,570 13.45 13.70 13.40
373 VRC 7.4 6.4 6.9 6.9 0 0% 165,160 1,000 6.90 6.99 6.69
374 VRE 30.9 26.9 28.9 28.9 0 0% 2,160,180 368,970 1,324,850 122,810 28.90 29.05 28.75
375 VSC 36.9 32.1 34.5 34.9 0.4 1.01% 98,740 450,000 20,000 24,500 34.45 34.90 34.45
376 VSH 20.3 17.7 19 19.3 0.3 1.32% 85,330 2,500 19.20 19.25 18.90
377 VSI 20 17.4 18.7 18.7 0 0% 3,200 200 18.85 18.85 18.70
378 VTB 10.5 9.1 9.8 9.8 -0.1 -0.51% 290 9.90 9.90 9.75
379 VTO 7.4 6.4 6.9 6.9 0.0 0.29% 10,490 6.91 6.92 6.90
380 YBM 4.7 4.1 4.4 4.7 0.3 6.82% 99,260 10 4.50 4.70 4.50
381 YEG 53.1 46.3 49.7 49.5 -0.2 -0.40% 2,800 1,000 50.30 50.30 49



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