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% 175,710 60,200 19.55 19.75 19.40
2 AAM 11.2 9.8 10.5 10.5 0 0% 990 200,000 10.50 10.50 10.20
3 ABT 39.6 34.5 37 37 0 0% 30 220 37 37 37
4 ACC 21.6 18.8 20.2 20.1 -0.1 -0.50% 2,200 90 20.10 20.10 20.10
5 ACL 10.3 8.9 9.6 9.6 0 0% 12,070 10.15 10.15 9.40
6 ADS 17.0 14.8 16.4 16.3 -0.1 -0.31% 13,690 16.10 16.30 16.10
7 AGF 5.8 5.0 5.4 5.0 -0.4 -6.88% 90 5.01 5.01 5.01
8 AGM 9.0 7.8 8.4 8.8 0.4 5.01% 300 10 8.80 8.80 8.80
9 AGR 4.3 3.7 4.0 3.9 -0.1 -2.01% 74,220 1,310 3.98 3.99 3.90
10 AMD 4.2 3.6 3.9 3.9 -0.0 -0.26% 294,240 1,617,760 50,800 3.98 3.98 3.89
11 ANV 24.7 21.5 23.4 23.4 0 0% 292,990 400 1,900 23.20 23.60 22.80
12 APC 32.0 27.9 29.9 29.9 0 0% 6,770 30.10 30.50 29.90
13 APG 6.2 5.4 5.8 5.8 0.0 0.34% 320,310 5.72 5.82 5.72
14 ASM 14.2 12.4 13.3 13.4 0.1 0.38% 1,440,440 6,000 13.30 13.40 13.15
15 ASP 7.6 6.6 7.1 7.2 0.1 1.27% 4,740 7.05 7.19 7.01
16 AST 73.9 64.3 69.1 69.7 0.6 0.87% 43,170 300 70 70.30 69.60
17 ATG 2.1 1.8 2.0 2.0 0 0% 87,530 1.95 2 1.95
18 BBC 87.7 76.3 82 82 0 0% 0 120 82 82 82
19 BCE 6.8 5.9 6.3 6.3 0.0 0.16% 58,280 40 6.32 6.40 6.20
20 BCG 6.7 5.9 6.3 6.2 -0.1 -1.75% 31,780 10,260,547 6.30 6.30 6.14
21 BFC 33.6 29.3 31.4 31.4 0 0% 12,590 31.50 31.50 31.40
22 BHN 118.7 103.3 111 105.5 -5.5 -4.95% 200 50 109 112.90 105.10
23 BIC 33.2 28.9 31 30 -1 -3.23% 15,090 10,000 12,410 29.20 31 29.20
24 BID 35.5 30.9 33.2 33 -0.2 -0.60% 1,502,680 150,740 103,630 33.20 33.50 32.70
25 BMC 14.8 12.9 14.5 14.5 0 0% 100 500 14.50 14.50 14.50
26 BMI 30.2 26.3 28.2 29 0.8 2.84% 9,220 16,080 19,360 28.20 29 28.15
27 BMP 64.2 55.8 60 59.1 -0.9 -1.50% 229,090 19,620 980 59.10 60 58.50
28 BRC 10.2 8.8 9.5 9.5 0 0% 0 9.50 9.50 9.50
29 BSI 14.8 12.9 13.8 13.7 -0.2 -1.09% 81,750 7,400 13.80 14 13.60
30 BTP 13.2 11.5 12.3 12.7 0.4 3.25% 140 30 12.70 12.70 12.65
31 BTT 38.3 33.3 35.8 38.3 2.5 6.98% 1,020 38.30 38.30 35.80
32 BVH 105.1 91.5 98.3 93.9 -4.4 -4.48% 136,410 68,560 108,280 102 102 93.90
33 BWE 23.5 20.5 22 22.0 -0.1 -0.23% 22,550 350,000 22 22.30 21.60
34 C32 34.7 30.2 32.4 32.5 0.1 0.31% 44,430 300 18,500 32.10 32.70 32
35 C47 13.2 11.5 12.4 12.2 -0.2 -1.21% 17,820 12.30 12.35 11.50
36 CAV 53.3 46.5 49.9 50.3 0.4 0.80% 27,750 3,650 50 50.30 49
37 CCI 15.6 13.6 14.6 13.7 -0.9 -6.16% 950 13.60 13.70 13.60
38 CCL 4.3 3.7 4.0 4.0 -0.0 -0.75% 135,370 154,590 3.92 4.08 3.91
39 CDC 18.8 16.4 17.6 17.5 -0.1 -0.57% 5,170 17.60 17.70 17.25
40 CDO 1.3 1.2 1.3 1.2 -0.0 -1.60% 16,430 1.24 1.26 1.23
41 CEE 20.5 17.9 19.2 19.4 0.2 1.04% 283,980 18.35 19.80 17.90
42 CHP 27.0 23.5 25.2 25.5 0.3 0.99% 8,050 10,000 25.30 25.45 25.20
43 CIG 2.6 2.3 2.5 2.3 -0.2 -6.12% 20 2.30 2.30 2.30
44 CII 32.2 28.0 30.1 30.7 0.7 2.16% 747,590 27,550 441,170 30.05 31 29.60
45 CLC 36.4 31.7 34 33.8 -0.2 -0.59% 2,430 240 31.95 33.90 31.65
46 CLG 3.6 3.2 3.4 3.5 0.1 2.94% 10 3.50 3.50 3.50
47 CLL 32.1 27.9 30 30 0 0% 0 30 30 30
48 CLW 17.4 15.2 16.3 16.3 0 0% 0 16.25 16.25 16.25
49 CMG 27.2 23.7 25.5 24.9 -0.6 -2.16% 7,410 53,120 25.45 25.45 24.90
50 CMT 10.6 9.3 10.0 9.9 -0.0 -0.20% 300 200 9.90 9.93 9.90
51 CMV 24.6 21.4 23 23 0 0% 0 23 23 23
52 CMX 5.0 4.4 4.7 4.7 0 0% 0 4.70 4.70 4.70
53 CNG 30.6 26.6 28.6 28 -0.6 -2.10% 2,440 1,000 28.50 28.60 28
54 COM 64.2 55.8 60 60 0 0% 0 60 60 60
55 CSM 14 12.2 13.1 13.2 0.1 0.38% 96,270 900 4,170 12.70 13.15 12.70
56 CSV 40.9 35.6 38.2 38 -0.2 -0.52% 115,730 300 38.20 38.50 37.55
57 CTD 155.7 135.5 145.6 144 -1.6 -1.10% 102,830 640 48,030 145.60 145.90 143
58 CTF 19.5 17.0 18.2 19.4 1.2 6.59% 270 19.20 19.40 19.20
59 CTG 31.1 27.1 29.1 29.2 0.1 0.34% 4,363,180 857,160 1,000 29.20 29.55 28.80
60 CTI 35.5 30.9 33.2 32.5 -0.7 -1.96% 189,990 1,000 32.90 33.15 32
61 CTS 13.3 11.6 12.5 12.7 0.2 1.61% 81,620 2,000 12.40 12.65 12.40
62 CVT 36.9 32.1 34.5 32.8 -1.7 -4.93% 393,680 1,100 34.20 35.10 32.50
63 D2D 82.3 71.7 77 76 -1 -1.30% 25,580 10 77 78.60 73.10
64 DAG 8.8 7.7 8.3 8.5 0.2 2.90% 445,530 8.40 8.59 8.31
65 DAH 5.4 4.7 5.1 5.0 -0.0 -0.40% 106,380 4.96 5.05 4.95
66 DAT 11.2 9.8 10.5 10.5 0 0% 0 10.50 10.50 10.50
67 DCL 18.5 16.1 17.3 17.2 -0.1 -0.58% 4,110 17 17.30 17
68 DCM 12.3 10.7 11.5 11.4 -0.1 -0.44% 308,910 11.45 11.55 11.40
69 DGW 28.5 24.8 26.7 26.4 -0.3 -0.94% 121,100 190 26.70 26.70 26.30
70 DHA 30.5 26.6 28.6 28.6 0 0% 29,970 28.50 28.60 28.05
71 DHC 46 40 43 42.9 -0.1 -0.23% 16,000 42.20 42.90 42.20
72 DHG 111.8 97.2 104.5 103.2 -1.3 -1.24% 44,230 660 1,620 104.50 105 103.20
73 DHM 3.3 2.9 3.1 3.3 0.2 5.83% 701,530 3.26 3.30 3.20
74 DIC 5.4 4.7 5.1 4.9 -0.2 -2.95% 7,030 8,000 4.90 4.95 4.85
75 DIG 24.5 21.3 22.9 22.7 -0.2 -0.87% 780,340 3,500 23.20 23.35 22.70
76 DLG 3.2 2.8 3.0 3.0 -0.1 -1.98% 327,900 3.02 3.03 2.97
77 DMC 104.8 91.2 98 94 -4 -4.08% 280 410 93.60 94.50 93.60
78 DPG 65.3 48.3 56.8 56.8 0 0% 0 0 0 0
79 DPM 20.7 18.0 19.3 19.3 0 0% 634,490 173,510 243,510 19.30 19.60 19.25
80 DPR 42.1 36.6 39.3 39.0 -0.4 -0.89% 14,600 3,010 39.45 39.45 38.80
81 DQC 35.8 31.2 33.5 34 0.5 1.49% 5,130 10 33.40 34 33.40
82 DRC 23.5 20.5 22.0 21 -1.0 -4.33% 484,230 5,000 125,880 21.80 21.85 20.90
83 DRH 19.8 17.3 18.5 18.4 -0.1 -0.54% 314,260 18.50 18.75 17.25
84 DRL 56.7 49.3 53 53 0 0% 20 53 53 53
85 DSN 60.9 53.1 57 57 0 0% 1,180 56.70 57 56.60
86 DTA 7.4 6.4 6.9 6.5 -0.4 -5.52% 9,190 6.87 6.87 6.50
87 DTL 53.7 46.7 50.2 50.2 0 0% 0 50.20 50.20 50.20
88 DTT 12.0 10.5 11.2 11.2 0 0% 0 11.20 11.20 11.20
89 DVP 56.1 48.9 52.5 52.2 -0.3 -0.57% 5,930 1,610 52.30 52.30 52
90 DXG 38.8 33.8 36.3 35.8 -0.5 -1.38% 2,136,750 75,000 1,091,870 1,150 36.30 36.30 35.30
91 DXV 4.2 3.6 3.9 3.9 0 0% 0 3.88 3.88 3.88
92 E1VFVN30 18.2 15.8 17.0 16.7 -0.3 -2% 402,070 1,451,370 66,010 16.99 17 16.65
93 EIB 16.1 14.0 15 14.7 -0.3 -2% 166,800 14.80 15 14.70
94 ELC 11.1 9.7 10.4 10.8 0.4 3.37% 172,520 10.40 10.95 10.30
95 EMC 15.2 13.3 14.2 13.9 -0.3 -2.11% 150 13.35 14.10 13.30
96 EVE 18.7 16.3 17.5 17.2 -0.4 -2% 114,060 9,360 17.75 17.75 17.15
97 EVG 5.8 5.0 5.4 5.2 -0.2 -3.14% 397,580 10,000 5.54 5.58 5.22
98 FCM 5.9 5.1 6.0 5.6 -0.4 -6.98% 188,580 3,010 5.70 5.72 5.60
99 FCN 18.5 16.1 17.3 16.7 -0.6 -3.47% 699,360 154,000 203,220 17.30 17.30 16.55
100 FDC 22.3 19.4 20.9 19.4 -1.5 -6.95% 1,720 19.40 20.85 19.40
101 FIT 6.3 5.5 5.9 5.8 -0.1 -1.53% 82,980 4,200 21,600 5.83 5.90 5.80
102 FLC 5.7 4.9 5.3 5.3 0.0 0.19% 2,881,310 20,000 10,810 589,910 5.35 5.39 5.32
103 FMC 24.2 21.1 22.7 22.9 0.2 0.88% 83,220 4,410 22.65 23 22.65
104 FPT 64.7 56.3 60.5 60.6 0.1 0.17% 719,700 300,000 351,790 60.40 61.40 60.40
105 FRT 167.9 146.1 157 159.5 2.5 1.59% 40,650 83,650 160 160 158
106 FTM 16.0 14.0 15.0 14.9 -0.1 -0.33% 992,170 14.95 14.95 14.70
107 FTS 15.1 13.2 16.1 14.6 -1.5 -9.03% 24,520 14.50 15.10 14.30
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 12.7 -0.1 -0.78% 690 11.95 12.80 11.95
110 FUESSV50 15.3 13.3 14.3 14 -0.3 -2.10% 59,580 110 14.30 14.30 14
111 GAS 128 111.4 119.7 116 -3.7 -3.09% 403,650 220,390 9,220 121 122 116
112 GDT 50.2 43.8 47 46.5 -0.5 -1.06% 1,420 20 10,540 46.50 46.50 46
113 GEX 37.9 33 35.5 35.4 -0.1 -0.28% 348,470 80,000 32,320 36 36 35.25
114 GIL 45.8 39.9 42.8 42.6 -0.2 -0.47% 59,870 16,010 42.90 43.50 42.60
115 GMC 28.5 24.8 26.7 26.5 -0.2 -0.56% 2,220 40 27 27.40 25.20
116 GMD 30.2 26.3 28.2 27.9 -0.3 -1.06% 511,120 168,000 10,200 28.35 28.35 27.90
117 GSP 13.6 11.9 12.8 13.0 0.2 1.57% 290 60 12.90 12.95 12.60
118 GTA 15.6 13.6 14.6 14.4 -0.3 -1.71% 560 210 13.60 14.35 13.60
119 GTN 12.2 10.7 11.4 11.4 0 0% 422,030 11.35 11.55 11.30
120 HAG 5.6 4.8 5.2 5.3 0.1 0.96% 2,472,810 19,150 7,800 5.22 5.30 5.20
121 HAH 15.1 13.2 14.2 14.2 0 0% 9,310 540 14.15 14.30 14
122 HAI 4.1 3.5 3.8 3.8 -0.1 -1.32% 833,250 400 3.78 3.84 3.75
123 HAP 4.1 3.6 3.9 3.8 -0.1 -1.30% 11,480 300 48,570 3.78 3.86 3.78
124 HAR 6.0 5.3 5.7 5.6 -0.1 -0.88% 332,570 5.65 5.65 5.45
125 HAS 9.0 7.8 8.4 8.3 -0.1 -1.19% 390 10 8.50 8.50 8.30
126 HAX 19 16.6 17.8 17.2 -0.6 -3.37% 12,980 50,000 17.80 17.80 17.20
127 HBC 41.6 36.2 38.9 39.3 0.4 1.03% 372,510 350 13,260 39.10 39.40 38.85
128 HCD 9.2 8 8.6 8.5 -0.2 -1.74% 612,150 8.52 8.62 8.45
129 HCM 73.2 63.8 70 69.8 -0.2 -0.29% 187,900 92,400 3,510 69 70 68.40
130 HDB 43.0 37.4 40.2 40.5 0.4 0.87% 701,400 1,400,000 25,280 385,950 40.50 40.80 40.20
131 HDC 17.5 15.3 16.4 17 0.6 3.66% 130,730 16.10 17.30 16.10
132 HDG 42.9 37.3 40.1 41 0.9 2.24% 153,560 5,170 40.10 41.90 40
133 HHS 5.0 4.4 4.7 4.6 -0.1 -1.93% 3,173,070 11,000 4.66 4.74 4.58
134 HID 3.2 2.8 3.0 3.0 0.0 0.33% 97,330 70 15,000 3 3.02 2.96
135 HII 18.6 16.2 17.4 17.3 -0.1 -0.57% 15,920 4,300 17.30 17.30 17
136 HLG 10.4 9.0 9.7 9.7 0 0% 0 9.70 9.70 9.70
137 HMC 13.7 12 12.9 12.8 -0.1 -0.39% 9,320 13.15 13.20 12.80
138 HNG 9.2 8.0 8.6 8.6 0 0% 206,140 8.46 8.64 8.46
139 HOT 55.1 47.9 51.5 55.1 3.6 6.99% 8,380 30 200 55 55.10 53
140 HPG 57.7 50.3 54 53 -1 -1.85% 4,117,510 343,100 1,409,340 54 54.20 52.80
141 HQC 2.2 1.9 2.0 2.0 0 0% 2,549,390 2.04 2.06 2.02
142 HRC 34.5 30 32.3 34 1.8 5.43% 20 34 34 34
143 HSG 15.3 13.3 14.3 14.2 -0.1 -0.70% 2,152,170 289,350 577,170 14.30 14.50 14
144 HSL 27.6 24 25.8 26 0.2 0.78% 195,340 26.10 26.80 25.80
145 HT1 14 12.2 13.1 13.1 0 0% 133,400 900 43,170 13.10 13.40 13
146 HTI 18.3 16.0 17.1 16.7 -0.4 -2.34% 89,650 330 1,000 16.60 16.80 16.50
147 HTL 28.4 24.7 26.5 26.9 0.4 1.51% 1,030 24.65 26.90 24.65
148 HTT 3.0 2.6 2.8 2.7 -0.0 -1.45% 19,130 2.76 2.76 2.68
149 HTV 17.7 15.4 16.5 16.5 0 0% 0 16.50 16.50 16.50
150 HU1 12.0 10.5 11.2 10.5 -0.8 -6.70% 8,010 11.95 11.95 10.45
151 HU3 14.2 12.4 13.3 13.4 0.1 0.75% 25,810 13.20 13.40 13.20
152 HVG 3.6 3.2 3.4 3.5 0.1 2.35% 41,110 14,000 3.52 3.52 3.40
153 HVX 4.4 3.9 4.1 4.2 0.1 1.21% 10 4.19 4.19 4.19
154 IBC 29.1 25.3 27.2 27.6 0.4 1.47% 159,700 27.20 27.70 27.15
155 ICF 1.7 1.5 1.6 1.6 0 0% 0 1.55 1.55 1.55
156 IDI 14.2 12.4 13.3 13.3 0 0% 1,665,310 38,200 13.30 13.45 13.15
157 IJC 10.4 9.0 9.7 9.7 -0.0 -0.21% 83,810 9.79 9.79 9.68
158 IMP 66.8 58.2 62.5 61.6 -0.9 -1.44% 30,480 10 62 62.60 61.50
159 ITA 2.4 2.1 2.3 2.3 -0.0 -0.88% 656,160 4,620 3,000 2.28 2.29 2.25
160 ITC 17.3 15.1 16.2 16.2 0 0% 100 16.20 16.20 16.20
161 ITD 12.2 10.7 11.4 11.4 0 0% 42,490 11.70 11.70 11.30
162 JVC 3.7 3.2 3.4 3.5 0.1 2.33% 199,380 3.43 3.58 3.43
163 KAC 18.6 16.2 17.4 18.6 1.2 6.90% 40 17.95 18.60 17.95
164 KBC 14.6 12.7 13.6 14 0.4 2.94% 3,417,210 462,100 13.60 14.10 13.60
165 KDC 38.5 33.5 36.0 35.9 -0.1 -0.14% 73,400 100,000 31,030 35.90 35.95 35.30
166 KDH 38.2 33.3 35.7 35.5 -0.2 -0.56% 98,240 86,440 68,000 35.70 35.70 35.30
167 KHP 10.6 9.2 9.9 9.9 0 0% 3,100 9.89 9.90 9.89
168 KMR 4.1 3.6 3.9 3.9 -0.0 -0.26% 13,500 3.87 3.87 3.80
169 KPF 34.2 29.8 32 32 0 0% 8,860 31.60 32.50 31.60
170 KSA 0 0 0.5 0.5 0 0% 0 100,000 271,290 0.48 0.48 0.48
171 KSB 38 33.1 35.6 35.3 -0.3 -0.70% 80,730 3,170 19,000 35.80 35.80 34.50
172 KSH 2.2 1.9 2.0 2.2 0.1 6.44% 567,880 2.08 2.16 2.03
173 L10 18.6 16.2 17.4 18.2 0.8 4.60% 3,270 18.60 18.60 18.20
174 LAF 7.8 6.8 7.3 6.8 -0.5 -6.34% 1,680 7.70 7.70 6.80
175 LBM 36.4 31.7 34 33.6 -0.5 -1.32% 2,500 31.75 33.55 31.65
176 LCG 10.6 9.2 9.9 9.8 -0.1 -0.91% 74,940 9.99 9.99 9.80
177 LCM 0 0 0.8 0.8 -0.0 -1.27% 14,260 0.79 0.80 0.76
178 LDG 25.7 22.4 24 23.8 -0.2 -0.83% 372,630 24 24.40 23.70
179 LEC 19.3 16.8 18 19.1 1.1 6.11% 240 300 19 19.10 19
180 LGC 26.9 23.4 25.1 25.1 0 0% 0 25.10 25.10 25.10
181 LGL 8.0 7.0 9 7.8 -1.3 -13.89% 32,570 8 8 7.70
182 LHG 24.0 20.9 22.4 22.4 0 0% 82,820 5,000 10 22.30 22.45 22
183 LIX 46.8 40.7 44.9 43 -1.9 -4.23% 8,640 40 42.10 43 42.10
184 LM8 27.2 23.7 25.4 24.5 -0.9 -3.54% 9,940 39,460 25.85 26 24.15
185 LSS 9.5 8.3 8.9 8.8 -0.1 -1.01% 1,250 2,000 8.89 8.89 8.80
186 MBB 32.4 28.2 30.3 29.9 -0.4 -1.32% 3,596,050 375,040 30.30 30.50 29.80
187 MCG 3.8 3.3 3.6 3.5 -0.1 -2.51% 10,380 3.50 3.50 3.34
188 MCP 37.3 32.5 34.9 34.8 -0.1 -0.29% 1,060 34.80 34.80 34.80
189 MDG 12.4 10.8 11.6 11.8 0.2 1.72% 2,010 11.60 11.80 11.60
190 MHC 6.6 5.7 6.1 6.2 0.0 0.16% 15,910 6.14 6.15 6.08
191 MSN 99.4 86.4 92.9 87 -5.9 -6.35% 1,142,920 63,100 176,430 92.70 93.90 87
192 MWG 112.3 97.7 105 103.2 -1.8 -1.71% 309,370 104.50 105.40 103.20
193 NAF 14.9 13.0 13.9 13.7 -0.2 -1.44% 50,600 13.90 14 13.70
194 NAV 5.8 5.0 5.4 5.4 0 0% 0 10 5.40 5.40 5.40
195 NBB 20.1 17.5 18.8 18.5 -0.4 -1.86% 13,340 18.50 18.50 18.45
196 NCT 104 90.4 97.2 98 0.8 0.82% 30,300 10 97.50 100 97.50
197 NKG 23.5 20.5 22 22.1 0.1 0.45% 250,890 59,090 79,710 22 23 22
198 NLG 36.4 31.7 34 34 0 0% 278,190 163,540 82,000 29,300 31.65 34.10 31.65
199 NNC 54.5 47.5 51 50.8 -0.2 -0.39% 7,780 7,010 51 51 50.80
200 NSC 117.7 102.3 110 109 -1 -0.91% 300 228,955 10 105.70 109 105.50
201 NT2 31.8 27.7 31.7 29.7 -2 -6.31% 501,450 50,000 134,550 94,400 29.80 29.95 29.70
202 NTL 10.2 8.9 9.5 9.6 0.1 0.95% 122,380 2,000 9.54 9.60 9.54
203 NVL 56.2 49.0 52.6 52.6 0 0% 2,921,520 4,211,000 521,180 745,230 52.70 53 50.60
204 NVT 4.9 4.2 4.6 4.6 0 0% 3,620 6,780 4.63 4.63 4.40
205 OGC 2.5 2.2 2.3 2.3 -0.1 -2.14% 2,074,000 2.37 2.39 2.28
206 OPC 62 54 58 57.1 -0.9 -1.55% 1,440 58 58 57.10
207 PAC 42.8 37.2 40 40.5 0.5 1.25% 2,590 39.65 40.50 39.60
208 PAN 67.4 58.6 63 63 0 0% 72,960 1,550 64 64 62.60
209 PC1 35.8 31.2 33.5 33.3 -0.2 -0.60% 47,100 52,250 34 34 33.30
210 PDN 71.7 62.5 67.1 67 -0.1 -0.15% 40 67 67 67
211 PDR 33.4 29.1 31.2 31 -0.2 -0.64% 495,570 31.20 31.35 31
212 PET 11.6 10.1 10.9 10.9 0.1 0.46% 209,160 10.95 10.95 10.80
213 PGC 15.0 13.1 14 14.1 0.1 0.71% 8,620 330 14.30 14.30 14
214 PGD 41.1 35.8 38.5 41 2.6 6.63% 25,930 41.10 41.10 40
215 PGI 19.3 16.8 18 18 0 0% 1,980 10,000 17.90 18 17.90
216 PHR 47.3 41.2 44.3 44.3 0.1 0.11% 306,040 250,000 3,880 2,220 44.40 45 43.85
217 PIT 6.9 6 6.5 6 -0.5 -6.98% 110 6.05 6.05 6
218 PJT 14.9 13.0 13.9 14 0.1 0.72% 210 150 800 14 14 14
219 PLP 15.0 13.1 14 14.0 -0.1 -0.36% 13,990 14 14 13.75
220 PLX 73.8 64.2 69 68 -1 -1.45% 852,580 42,560 95,880 68.60 69.30 68
221 PME 88.2 76.8 82.5 82.7 0.2 0.24% 1,650 82.60 82.70 82.20
222 PMG 26.9 23.4 25.2 25.5 0.3 1.19% 117,160 25.15 25.55 25.15
223 PNC 18.3 16.0 17.1 16.4 -0.7 -4.09% 110 2,000 16.40 16.40 16.40
224 PNJ 194.7 169.3 182 181 -1 -0.55% 131,160 42,500 34,280 36,000 183 183 179.50
225 POM 18.5 16.1 17.3 17.3 0 0% 28,170 17.30 17.90 16.90
226 PPC 19.6 17.1 18.3 18.7 0.4 2.19% 87,550 42,000 18.30 19 18.30
227 PPI 1.3 1.1 1.2 1.2 -0.0 -0.85% 102,530 60 1.17 1.17 1.15
228 PTB 102.2 89 95.6 96.9 1.3 1.36% 46,870 1,870 10,530 97.50 99 95.60
229 PTC 6.5 5.7 6.1 6.1 -0.0 -0.16% 70 5.68 6.08 5.68
230 PTL 3.8 3.3 3.6 3.6 0 0% 10 3.55 3.55 3.55
231 PVD 17.5 15.3 16.4 17.1 0.7 4.27% 2,271,960 680,000 401,400 840,440 16.60 17.50 16.60
232 PVT 19.7 17.2 18.5 18.4 -0.1 -0.27% 178,290 20,620 49,010 18.50 18.65 18.25
233 PXI 2.3 2 2.2 2.2 0 0% 10,570 2.15 2.18 2.15
234 PXS 7.3 6.3 6.8 6.8 0 0% 135,900 6.90 6.93 6.68
235 PXT 3.0 2.7 2.9 3.0 0.1 4.91% 5,070 3.04 3.04 2.85
236 QBS 6.3 5.5 5.9 6.3 0.4 6.42% 513,740 5.85 6.33 5.85
237 QCG 11.2 9.8 10.5 10.5 0 0% 710,270 10 10.50 10.50 10.20
238 RAL 127.3 110.7 119 116 -3 -2.52% 8,730 2,110 118.50 118.50 110.70
239 RDP 15.5 13.5 14.5 14 -0.5 -3.45% 1,050 20 14.90 14.90 14
240 REE 38.7 33.7 36.2 36.2 0 0% 249,190 200,000 42,310 960 36.50 36.50 36
241 RIC 7.2 6.2 6.7 6.3 -0.4 -5.83% 16,950 11,740 16,890 6.28 6.69 6.28
242 ROS 85.6 74.4 80 76 -4 -5% 427,600 6,289,000 2,910 27,970 81.90 81.90 75
243 S4A 28.4 24.7 26.5 26.5 0 0% 200 26.50 26.50 26.50
244 SAB 269.6 234.4 252 241.5 -10.5 -4.17% 97,390 12,370 24,790 249.50 251.20 241.50
245 SAM 8.0 7.0 7.5 7.5 -0.0 -0.53% 272,810 5,000 3,000 7.46 7.50 7.30
246 SAV 9.7 8.5 9.1 9.1 -0.0 -0.11% 990 9.69 9.69 8.50
247 SBA 16.2 14.1 15.1 15 -0.1 -0.66% 8,700 15.40 15.40 15
248 SBT 18.4 16 17.2 17.2 0 0% 4,403,700 1,177,810 32,540 17.20 17.80 17.20
249 SBV 32.1 27.9 30 29.9 -0.1 -0.33% 24,170 29.95 30 29.80
250 SC5 31.8 27.7 29.7 30 0.3 1.01% 14,870 1,860 29.70 30 28
251 SCD 26.6 23.2 24.9 24.8 -0.1 -0.20% 4,430 24.60 24.80 24.50
252 SCR 11 9.6 10.3 10.4 0.1 0.97% 1,799,460 300,000 1,000 10.40 10.40 10.25
253 SFC 27.2 23.7 25.5 25.5 0 0% 0 25.45 25.45 25.45
254 SFG 13.5 11.8 12.6 12.4 -0.2 -1.59% 6,630 12.60 12.60 12.40
255 SFI 29.4 25.6 27.5 27.7 0.2 0.73% 220 210 25.60 27.70 25.60
256 SGR 29.1 25.3 27.2 26.9 -0.3 -0.92% 1,130 25.60 26.90 25.60
257 SGT 6.1 5.3 5.7 6.0 0.3 5.64% 3,310 30 5.68 5.99 5.67
258 SHA 7.9 6.8 7.3 7.3 -0.0 -0.14% 93,040 1,200,000 7.34 7.34 7.31
259 SHI 7.8 6.8 7.3 7.2 -0.1 -0.96% 246,200 7.20 7.35 7.18
260 SHP 23.1 20.1 21.6 23.0 1.4 6.25% 19,320 21.70 22.95 21.70
261 SII 24.6 21.4 23.0 23.0 0 0% 90 22.90 24.55 21.35
262 SJD 24.8 21.6 23.2 23 -0.2 -0.65% 640 30 23.15 23.25 23
263 SJF 16.9 14.7 15.8 16.2 0.4 2.53% 507,180 400,000 15.80 16.40 15.65
264 SJS 26.5 23.1 24.8 24.7 -0.1 -0.40% 30,690 2,000 24.80 24.95 24
265 SKG 26.5 23.1 24.8 25.1 0.3 1.21% 93,400 5,110 7,680 24.90 25.50 24.70
266 SMA 14 12.2 13.1 12.4 -0.7 -5.34% 2,200 250,000 12.40 13 12.40
267 SMC 29.2 25.4 27.3 26.9 -0.4 -1.47% 4,810 26.50 27 26.50
268 SPM 14.7 12.8 13.8 13.5 -0.3 -1.82% 1,080 13.70 13.85 13.15
269 SRC 13.4 11.7 12.5 12.5 0 0% 13,790 12.55 12.55 12.40
270 SRF 17.4 15.2 16.3 16.2 -0.1 -0.61% 310 16.20 16.20 16.20
271 SSC 70.6 61.4 66 66 0 0% 410 410 66 66 66
272 SSI 36.9 32.1 34.5 33.6 -0.9 -2.61% 4,449,330 125,250 760,510 34.60 34.90 33.60
273 ST8 18.9 16.5 17.7 17.3 -0.4 -2.27% 6,520 17.80 17.90 17.25
274 STB 14.0 12.2 13.1 12.8 -0.3 -2.30% 2,661,130 200,000 18,120 55,640 13.05 13.10 12.75
275 STG 20.8 18.1 19.4 19.5 0.1 0.52% 50,090 11,000 19.75 19.80 19.50
276 STK 17.8 15.5 16.6 16.7 0.1 0.30% 14,940 16.95 17 15.65
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% 14,920 280 47 48 47
279 SVI 44.9 39.1 42 43.2 1.2 2.86% 820 790 42 43.20 39.10
280 SVT 7.9 6.8 7.3 7.3 0 0% 0 7.34 7.34 7.34
281 SZL 37.5 32.6 35 34 -1 -2.86% 150 120 34 34 34
282 TAC 54.5 47.5 51 51.5 0.5 0.98% 7,920 50.80 51.70 50.80
283 TBC 27.1 23.6 25.3 25.3 -0.1 -0.20% 10 10 25.25 25.25 25.25
284 TCD 17.7 15.4 16.5 16.2 -0.3 -1.82% 308,370 50,000 50,000 15.55 16.80 15.50
285 TCH 32.6 28.4 30.5 29.6 -1.0 -3.11% 1,538,790 19,140 30.05 30.70 29
286 TCL 26.8 23.3 25 24.9 -0.1 -0.40% 10,700 5,730 3,610 24.80 25 23.70
287 TCM 23.1 20.1 21.6 21.4 -0.2 -0.93% 174,160 300 21.60 21.60 20.80
288 TCO 11.1 9.6 10.4 11.1 0.7 6.76% 30 9.63 11.05 9.63
289 TCR 3 2.6 2.8 2.8 -0.0 -0.71% 200 30 2.64 2.79 2.64
290 TCT 69.5 60.5 65 65 0 0% 440 66.50 66.50 65
291 TDC 9.7 8.4 9.0 9 -0.0 -0.33% 104,920 9.05 9.05 8.90
292 TDG 13.3 11.6 12.4 12.4 0 0% 141,000 12.40 12.40 12.15
293 TDH 15.6 13.6 14.6 14.4 -0.2 -1.37% 170,320 17,000 1,000 14.60 14.70 14.40
294 TDW 23.1 20.1 21.6 21.6 0 0% 0 21.60 21.60 21.60
295 TEG 7.5 6.5 7.0 7 0.0 0.14% 1,480 6.54 7 6.53
296 THG 41.7 36.3 41 38.5 -2.5 -6.10% 3,340 790 39 39 38.10
297 THI 41.1 35.8 38.4 38 -0.4 -1.04% 10 38 38 38
298 TIE 8.6 7.4 8 8 0 0% 0 8 8 8
299 TIP 16.0 14.0 15.0 14.8 -0.2 -1.34% 50 14.75 14.75 14.75
300 TIX 34.8 30.3 34 33.9 -0.1 -0.29% 10 10 33.90 33.90 33.90
301 TLD 10.7 9.3 10 10 0 0% 174,720 10.10 10.15 9.90
302 TLG 105.5 91.7 98.6 94.9 -3.7 -3.75% 1,040 30 210 95 99.20 91.70
303 TLH 10.9 9.5 10.2 10.2 0 0% 60,800 10 10.25 10.25 10.15
304 TMP 34.2 29.8 32 32 0 0% 5,000 32 32 32
305 TMS 35.8 31.2 33.5 34.9 1.4 4.18% 6,150 4,190 35 35 33
306 TMT 11.0 9.5 10.3 10.3 0.1 0.49% 3,490 3,000 10.25 10.30 10
307 TNA 36.9 32.1 34.5 34.9 0.4 1.16% 3,470 50 1,500 35 35 34.20
308 TNC 13.7 12 12.9 12 -0.9 -6.61% 10 12 12 12
309 TNI 6.5 5.6 6.1 6.2 0.2 2.98% 1,647,460 6.05 6.23 5.95
310 TNT 2.2 2.0 2.1 2.1 0.0 0.48% 105,800 2.06 2.13 2.06
311 TPB 31.6 27.5 29.5 29.5 0 0% 385,710 29.60 29.80 29.30
312 TPC 14 12.2 13.1 13.5 0.4 3.05% 600 13.50 13.50 13.50
313 TRA 88.1 76.7 82.4 82.4 0 0% 2,130 100 84.50 85 82
314 TRC 28.2 24.6 26.4 26.4 0 0% 2,350 27 27 26
315 TS4 7.8 6.8 7.3 6.9 -0.4 -5.87% 66,560 7.10 7.40 6.90
316 TSC 2.2 1.9 2.0 2.0 0.0 0.50% 102,020 2.02 2.04 2
317 TTF 5.2 4.5 4.9 4.8 -0.1 -1.03% 455,110 4.85 4.98 4.65
318 TV1 14.9 13 14.0 14.8 0.9 6.09% 9,490 13.05 14.80 13
319 TVS 13.9 12.1 13 13 0 0% 19,420 13.10 13.10 12.95
320 TVT 23.4 20.4 21.9 20.6 -1.4 -6.16% 8,200 20.50 20.90 20.50
321 TYA 15.6 13.6 14.6 14.6 0.1 0.34% 1,730 10 14.55 14.60 14.55
322 UDC 3.6 3.2 3.4 3.4 -0.0 -0.59% 1,290 3.32 3.60 3.30
323 UIC 32.8 28.6 30.7 29.7 -1 -3.26% 62,090 6,540 29.70 31 29.50
324 VAF 10.1 8.8 9.4 9.6 0.2 2.02% 20 10.05 10.05 9.60
325 VCB 60.9 53.1 57 56.8 -0.2 -0.35% 2,079,780 462,800 505,780 57 57.40 56.20
326 VCF 208.6 181.4 195 193 -2 -1.03% 600 560 195 197 193
327 VCI 107.1 93.1 100.1 97.5 -2.6 -2.60% 78,360 160 19,330 98.50 100.10 97.50
328 VDP 35.5 30.9 33.2 33.3 0.1 0.30% 1,730 33 33.30 33
329 VDS 12.2 10.7 11.4 11.4 -0.1 -0.44% 109,080 10 11.40 11.40 11.20
330 VFG 50.8 44.2 49 50 1 2.04% 65,000 530 5,000 48.90 50 48
331 VHC 54.5 47.5 51 51 0 0% 193,850 34,380 26,740 51 53 51
332 VHG 1.5 1.3 1.4 1.4 -0.0 -0.74% 169,440 1.39 1.39 1.32
333 VHM 0 0 110.5 110.5 0 0% 18,000 110.50 110.50 110.50
334 VIC 139.1 120.9 130 123 -7 -5.38% 1,772,650 20,000 414,250 384,460 130 130 122.50
335 VID 7.7 6.7 7.2 6.8 -0.4 -5.16% 25,250 7 7.05 6.80
336 VIP 7.8 6.8 7.3 7.3 0 0% 9,510 3,000 7.17 7.27 7.15
337 VIS 36.4 31.7 34 34.1 0.1 0.29% 43,140 30 33.90 34.25 33.90
338 VJC 208.4 181.2 194.8 188 -6.8 -3.49% 576,390 36,310 231,230 195 195 185.70
339 VMD 21.8 19 20.4 20.4 0 0% 10 20.40 20.40 20.40
340 VND 24.1 21 22.6 22.9 0.4 1.55% 1,451,740 457,880 466,700 23 23.20 22.80
341 VNE 7.9 6.8 7.3 7.4 0.1 0.82% 37,140 7.53 7.53 7.27
342 VNG 15.5 13.5 14.5 14.6 0.1 0.69% 280,480 50,000 14.50 14.70 14.40
343 VNL 22.4 19.5 20.9 20.9 0 0% 0 20.90 20.90 20.90
344 VNM 180.9 157.3 169.1 165 -4.1 -2.42% 1,028,400 415,370 630,400 169 169.50 165
345 VNS 15.4 13.4 14.4 14.5 0.1 0.69% 9,220 1,400 2,160 14.45 14.60 14.40
346 VOS 2.0 1.7 1.9 1.9 0.0 2.16% 82,950 1.86 1.90 1.83
347 VPB 51.6 45.0 48.3 45.8 -2.5 -5.18% 5,122,380 348,470 328,470 328,470 48.30 48.30 45.05
348 VPD 15.6 13.6 14.6 14.8 0.2 1.37% 19,710 14.50 14.80 14.50
349 VPG 18.9 16.5 17.7 17.9 0.2 1.13% 21,500 17.70 17.90 17.50
350 VPH 9.8 8.5 9.2 9.1 -0.0 -0.22% 18,060 9.14 9.18 9.13
351 VPK 5.8 5.0 5.4 5.2 -0.2 -3.70% 30 5.77 5.77 5.20
352 VPS 16.6 14.5 15.6 14.5 -1.1 -6.75% 3,390 3,290 15.55 15.55 14.50
353 VRC 19 16.6 17.8 17.7 -0.1 -0.56% 298,570 5,000 17.80 17.80 17.10
354 VRE 49.2 42.8 46 46 0 0% 1,723,590 100,000 363,170 748,410 46 47 45.80
355 VSC 36.3 31.6 33.9 33.7 -0.2 -0.59% 21,640 1,270 1,380 33.85 34.60 33.70
356 VSH 18.1 15.8 16.9 17 0.1 0.59% 6,540 16.60 17 16.60
357 VSI 25.3 22.0 23.6 22.0 -1.7 -6.99% 15,130 23.60 24.80 21.95
358 VTB 19.2 16.7 18.0 17 -1.0 -5.29% 100 60 18 18.90 17
359 VTO 8.0 6.9 7.5 7.6 0.2 2.01% 58,240 7.45 7.79 7.36

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