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 36.2 31.5 33.8 32.7 -1.1 -3.25% 1,896,430 1,350 33.60 33.75 32.50
2 AAM 11.6 10.1 10.8 10.8 -0.1 -0.46% 13,320 10.80 10.80 10.10
3 ABT 40.0 34.8 37.4 36.3 -1.1 -2.95% 5,050 20 300 36 37.30 35.80
4 ACC 27.7 24.1 25.9 26.3 0.4 1.35% 330 30 26.25 26.25 25.90
5 ACL 9.1 7.9 8.5 8.5 0 0% 10 8.50 8.50 8.50
6 ADS 20.9 18.2 19.6 19.6 0.1 0.26% 162,900 100 19.50 19.70 19.40
7 AGF 10.7 9.3 10 10 0 0% 2,320 9.65 10 9.45
8 AGM 9.8 8.6 9.2 9.2 0.0 0.22% 20,730 9.01 9.50 9.01
9 AGR 4.5 3.9 4.2 4.1 -0.1 -2.61% 551,020 1,000 4.21 4.30 4.07
10 AMD 10.6 9.2 9.9 9.6 -0.3 -3.12% 1,033,130 22,000 9.95 9.98 9.60
11 ANV 13.3 11.6 12.5 12.5 0 0% 45,850 13 13 12.40
12 APC 30.0 26.1 28 30.0 2.0 6.96% 32,790 29.95 29.95 29.95
13 APG 6.3 5.5 5.9 5.5 -0.4 -6.59% 591,040 32,800 22,000 6.33 6.33 5.52
14 ASM 14 12.2 13.1 13 -0.1 -0.76% 1,195,600 248,560 252,600 248,560 13.10 13.10 12.90
15 ASP 5.3 4.6 5.0 5.0 0 0% 3,730 4.96 4.96 4.81
16 ATG 3.7 3.2 3.4 3.3 -0.1 -3.51% 582,190 5,000 3.42 3.42 3.20
17 BBC 117.7 102.3 110 107.1 -2.9 -2.64% 140 107.10 107.10 107.10
18 BCE 6.3 5.5 5.9 6.0 0.1 1.70% 4,090 20 5.89 6 5.89
19 BCG 8.2 7.2 7.7 7.7 0 0% 527,180 14,030 7.71 7.79 7.59
20 BCI 28.4 24.7 26.5 26.5 0 0% 8,000 26.45 26.50 26.45
21 BFC 43.4 37.8 40.6 39.2 -1.5 -3.57% 286,440 100 40.50 40.50 39
22 BGM 0 0 0.9 0.9 0 0% 0 0 0 0
23 BHN 82.6 71.8 77.2 82.6 5.4 6.99% 114,280 20,000 79.50 82.60 79.50
24 BHS 27.1 23.6 25.3 25.9 0.6 2.37% 4,311,420 335,420 322,220 303,420 26 26.50 25.30
25 BIC 41.7 36.3 39 38.4 -0.7 -1.67% 2,480 2,460 40 40 38.35
26 BID 20.7 18.0 19.3 18.9 -0.4 -2.07% 2,508,150 12,920 184,700 19.45 19.50 18.85
27 BMC 20.5 17.9 19.2 18.7 -0.5 -2.60% 14,300 18.50 18.90 18.30
28 BMI 29.9 26.0 27.9 27.6 -0.3 -1.08% 23,120 18,000 7,700 27.80 28 27.05
29 BMP 96.3 83.7 90 86.7 -3.3 -3.67% 263,490 7,650 110,690 90 90 85
30 BRC 11.9 10.4 11.1 11.2 0.1 0.90% 3,010 11.10 11.20 11.10
31 BSI 15.6 13.6 14.6 14.7 0.1 0.34% 5,120 15.10 15.10 14.40
32 BTP 13.3 11.6 12.4 12.4 0 0% 4,300 12.30 12.40 12.30
33 BTT 37.7 32.8 35.3 33.5 -1.8 -5.11% 100 32.90 37.70 32.80
34 BVH 64.5 56.1 60.3 58.9 -1.4 -2.32% 520,880 40,000 99,370 70,720 60.50 60.50 58.50
35 C32 44.5 38.7 41.6 41 -0.6 -1.44% 34,820 41.90 41.90 40.80
36 C47 19.3 16.8 18.1 18.2 0.2 0.83% 207,400 255,000 18.05 18.55 18
37 CAV 59.3 51.7 55.5 55 -0.5 -0.90% 44,320 55.30 55.30 53.50
38 CCI 17.8 15.5 16.6 16.6 0 0% 500 16.60 16.60 16.60
39 CCL 5.9 5.2 5.6 5.2 -0.4 -6.83% 1,340,920 35,000 5.30 5.35 5.18
40 CDC 17.2 15 16.1 16.3 0.2 1.24% 1,820 200 200 16.40 16.40 16
41 CDO 4.3 3.7 4.0 3.9 -0.1 -2.51% 443,650 24,400 10,000 3.98 3.98 3.83
42 CEE 27.4 23.9 25.6 25.1 -0.5 -1.95% 357,190 60,000 25.40 25.55 24.80
43 CHP 30.7 26.7 28.7 28.5 -0.2 -0.52% 91,500 28.65 28.75 28.15
44 CIG 3.4 3 3.2 3.3 0.1 2.48% 23,610 190 3.22 3.35 3.22
45 CII 41.4 36.0 38.7 37.5 -1.2 -2.98% 934,830 321,690 496,730 523,580 38.25 38.50 37.50
46 CLC 73.5 63.9 68.7 68.5 -0.2 -0.29% 3,490 2,610 1,000 66 68.50 65
47 CLG 6.9 6.0 6.5 6.4 -0.1 -1.55% 88,940 6.47 6.47 6.15
48 CLL 27.8 24.2 26 26.3 0.3 1.15% 90 40 26 26.30 26
49 CLW 23.2 20.2 21.7 22.5 0.8 3.69% 110 20.20 22.50 20.20
50 CMG 18.5 16.1 17.3 17.7 0.4 2.31% 93,220 1,500 17.70 17.90 17.50
51 CMT 12.1 10.6 11.4 11.4 0 0% 250 60 10 10.60 11.35 10.60
52 CMV 21.4 18.6 20 21 1 5% 130 21 21 21
53 CMX 4.4 3.9 4.2 4.0 -0.2 -4.58% 2,530 1,410 4.06 4.20 3.96
54 CNG 33.9 29.5 31.7 32.3 0.6 1.89% 9,270 20 32 32.30 31.80
55 COM 78.1 67.9 73 73 0 0% 0 73 73 73
56 CSM 19.8 17.3 18.5 18.3 -0.2 -1.08% 84,770 10,000 18.40 18.50 18.30
57 CSV 36.4 31.7 34 34 0 0% 35,870 34.10 34.10 33.60
58 CTD 229.9 199.9 214.9 213.9 -1 -0.47% 61,130 18,500 16,750 212.60 214 210.50
59 CTF 30.4 26.5 28.4 26.9 -1.6 -5.46% 5,620 20 27.60 29.40 26.80
60 CTG 20.7 18 19.4 18.8 -0.6 -2.84% 2,136,590 20,000 1,101,000 19.35 19.40 18.60
61 CTI 31.4 27.3 29.3 29.4 0.1 0.34% 302,960 29.30 29.40 29.10
62 CTS 13.5 11.8 12.6 11.9 -0.7 -5.56% 1,167,940 31,500 12.50 12.60 11.75
63 CVT 51.4 42.2 46.8 45.9 -0.9 -1.92% 681,612 28 2,500 46.80 46.80 45.80
64 D2D 41.9 36.5 39.2 39 -0.2 -0.38% 14,780 38.70 39.15 38.70
65 DAG 14.4 12.6 13.5 13.5 0 0% 71,380 13.60 13.60 13.35
66 DAH 6.9 6.0 6.5 6.4 -0.1 -1.23% 455,960 2,200 6.50 6.50 6.40
67 DAT 38.4 33.4 35.9 35.9 0 0% 0 35.90 35.90 35.90
68 DCL 21.8 19.0 20.4 20.4 0 0% 145,480 1,500 20.40 20.45 20.20
69 DCM 15.2 13.3 14.2 13.7 -0.6 -3.87% 4,276,920 200 14.20 14.20 13.60
70 DGW 16.4 14.3 15.4 15.5 0.1 0.65% 199,950 15.35 15.45 15.30
71 DHA 35.1 30.6 32.8 32.7 -0.1 -0.30% 67,550 10,090 32.70 32.90 31.80
72 DHC 34.2 29.8 32 31.9 -0.1 -0.31% 4,410 1,410 32.90 32.90 31.90
73 DHG 130 113 121.5 117.2 -4.3 -3.54% 217,290 2,210 121.50 121.90 116.30
74 DHM 6.4 5.6 6.0 5.6 -0.4 -5.85% 690,590 5.96 5.98 5.60
75 DIC 7.4 6.4 6.9 6.8 -0.1 -0.73% 51,060 6.89 6.89 6.84
76 DIG 16.1 14 15.1 15.2 0.2 1% 1,099,050 14.90 15.45 14.90
77 DLG 5.0 4.4 4.7 4.8 0.1 2.13% 5,392,760 4.69 4.93 4.69
78 DMC 146.5 127.5 137 133.9 -3.1 -2.26% 2,380 300 80 137 137 128
79 DPM 25.7 22.4 24 23.7 -0.4 -1.46% 1,876,250 361,030 1,124,000 905,540 24 24 23.25
80 DPR 44.6 38.8 41.7 41.7 0 0% 15,220 11,540 41.70 41.85 41.65
81 DQC 50.7 44.1 47.4 46.6 -0.8 -1.69% 51,850 100 47.40 47.80 46.50
82 DRC 32.5 28.3 30.4 29.3 -1.1 -3.62% 614,740 30,500 197,720 30.30 30.45 29.25
83 DRH 31.3 27.3 29.3 29 -0.3 -0.85% 266,010 38,000 1,000 29.20 29.20 28.40
84 DRL 43.9 38.2 41 41 0 0% 5,000 2,600 41 41 41
85 DSN 57.8 50.4 54.1 54 -0.1 -0.18% 9,640 54.10 54.10 54
86 DTA 8.1 7.1 7.6 7.7 0.0 0.53% 17,140 7.61 8 7.61
87 DTL 24 20.9 22.5 21.6 -0.9 -3.79% 1,170 24 24 21.50
88 DTT 11.6 10.1 10.8 10.8 0 0% 810 10.05 10.80 10.05
89 DVP 76.7 66.7 71.7 69.9 -1.8 -2.51% 290 170 69 69.90 67.90
90 DXG 18.1 15.8 16.9 16.5 -0.4 -2.37% 4,086,590 321,810 335,690 597,280 16.70 16.95 16.40
91 DXV 4.8 4.2 4.5 4.4 -0.1 -1.35% 830 4.45 4.50 4.40
92 E1VFVN30 13.3 11.6 12.5 12.3 -0.2 -1.60% 81,930 1,274,630 12.37 12.37 12.25
93 EIB 13.7 12 12.9 12 -0.9 -6.61% 955,500 3,174,650 68,150 12.70 12.70 12
94 ELC 24.1 21 22.6 22.5 -0.1 -0.44% 101,720 800 22.35 22.60 22.35
95 EMC 18.2 15.9 17.1 16.1 -1 -5.87% 60 15.90 18.20 15.90
96 EVE 21.0 18.3 19.6 19.6 0 0% 142,950 35,640 19.60 19.60 19.35
97 EVG 14.6 12.7 13.6 13.8 0.2 1.47% 1,132,950 13.60 13.85 12.75
98 FCM 5.9 5.1 5.5 5.6 0.0 0.54% 107,470 5.55 5.59 5.50
99 FCN 29.5 25.7 27.6 27.7 0.1 0.18% 1,144,330 27.80 28.30 27.10
100 FDC 31 27 29 29 0 0% 520 10 30 30 27
101 FIT 7.9 6.9 7.4 7.4 -0.0 -0.54% 2,411,200 290 150,000 7.30 7.50 7.28
102 FLC 7.7 6.7 7.2 7.3 0.1 1.11% 16,527,990 1,534,010 731,880 737,210 7.25 7.52 7.21
103 FMC 17.9 15.6 16.7 16.6 -0.1 -0.60% 70,560 2,010 100 16.60 16.70 16.50
104 FPT 52.1 45.3 48.7 48 -0.7 -1.44% 905,330 130,000 134,870 130,300 48.70 48.70 47.70
105 FTM 13.5 11.8 12.6 13.5 0.9 6.75% 1,743,130 12.65 13.45 12.55
106 FTS 12.7 11.1 11.9 11.9 0.1 0.42% 86,430 8,000 11.90 12 11.80
107 FUCTVGF1 12.8 11.2 12 12 0 0% 0 12 12 12
108 FUCVREIT 15.2 13.3 14.2 13.5 -0.7 -4.93% 4,720 13.25 13.50 13.25
109 GAS 67.9 59.1 63.5 62.1 -1.4 -2.20% 723,250 128,600 69,430 63.70 63.70 61.80
110 GDT 62 54 58 58.5 0.5 0.86% 2,320 20 58.20 58.50 58
111 GEX 22.6 16.8 19.8 19.6 -0.2 -1.01% 342,976 19.70 19.80 19.60
112 GIL 45.8 39.9 42.8 42.8 0 0% 26,270 42.50 43.40 42.50
113 GMC 32.1 27.9 30 30 0 0% 90 20 29.60 30 29.60
114 GMD 45.2 39.3 42.2 41.5 -0.7 -1.66% 581,480 100,000 42 42 41.20
115 GSP 14 12.2 13.1 13.5 0.4 3.05% 7,680 1,030 13.45 13.55 13.10
116 GTA 19.1 16.7 17.9 17.5 -0.4 -2.24% 1,610 1,280 17.90 17.90 16.65
117 GTN 17.3 15.1 16.2 17.1 0.9 5.56% 1,294,300 449,750 792,750 449,750 16.20 17.10 16.20
118 HAG 10.1 8.8 9.4 9.2 -0.2 -1.91% 3,062,740 30,050 48,540 9.40 9.40 9.17
119 HAH 24.7 21.5 23.1 23 -0.1 -0.43% 146,260 96,650 23.20 23.20 23
120 HAI 7.8 6.8 7.3 7.8 0.5 6.89% 4,808,650 1,000 100 7.75 7.76 6.77
121 HAP 5.7 5.0 5.4 5.2 -0.2 -3.74% 233,280 4,120 5.36 5.45 5.10
122 HAR 8.8 7.6 8.2 8.8 0.6 6.96% 1,371,350 300 8.76 8.76 8.60
123 HAS 10.3 8.9 9.6 9.2 -0.4 -4.07% 28,850 2,400 9.59 9.89 9.20
124 HAX 49.9 43.4 46.6 45 -1.6 -3.43% 203,230 1,530 3,000 46.50 47 44.80
125 HBC 63.2 55 59.1 57.7 -1.4 -2.37% 2,997,480 122,080 139,330 130,030 58.70 59 55.70
126 HCD 9.2 8.0 8.6 8.8 0.2 2.56% 394,820 8.57 8.88 8.57
127 HCM 47.1 41.0 44 41.7 -2.3 -5.23% 922,850 24,700 142,440 43.90 43.90 41.60
128 HDC 15.3 13.3 14.3 13.9 -0.4 -2.80% 418,560 14.30 14.50 13.90
129 HDG 35.3 30.7 33 31.8 -1.2 -3.64% 155,490 200 33 33 31.50
130 HHS 5.0 4.3 4.6 4.9 0.3 6.03% 10,837,550 113,000 769,500 4.75 4.96 4.71
131 HID 5.2 4.5 4.9 4.7 -0.2 -3.09% 1,057,470 17,000 4.84 4.86 4.67
132 HII 26.8 23.3 25 26.8 1.8 7% 502,100 26.20 26.75 26.20
133 HLG 10.6 9.2 9.9 9.8 -0.1 -1.01% 11,430 3,000 9.80 9.80 9.70
134 HMC 11.9 10.4 11.1 10.9 -0.3 -2.25% 9,300 11.10 11.10 10.80
135 HNG 11.1 9.6 10.4 10.1 -0.3 -2.42% 1,026,490 1,391,490 70 10.35 10.35 10.05
136 HOT 33.8 29.4 31.6 31.6 0 0% 0 31.60 31.60 31.60
137 HPG 36.1 31.4 33.7 32.9 -0.9 -2.52% 5,055,550 1,714,540 1,933,320 2,815,290 33.75 33.75 32.50
138 HQC 3.6 3.1 3.3 3.3 -0.0 -0.30% 12,641,350 6,160 106,000 3.36 3.44 3.30
139 HRC 34.6 30.1 32.3 34.5 2.2 6.81% 1,000 34.50 34.50 34.50
140 HSG 33.8 29.4 31.6 30.6 -1 -3.16% 5,125,430 352,620 393,670 1,587,740 31.65 31.65 30.60
141 HT1 23.5 20.5 22 21 -1 -4.55% 702,000 14,700 30,000 22 22.15 21
142 HTI 21.3 18.6 19.9 19.8 -0.1 -0.50% 15,110 5,290 19.60 20.20 19.60
143 HTL 51.8 45.2 48.5 48.5 0 0% 460 45.60 48.50 45.60
144 HTT 13.4 11.7 12.6 11.9 -0.7 -5.58% 2,746,720 11,000 12.40 13.30 11.70
145 HTV 17.4 15.2 16.3 16.2 -0.1 -0.61% 2,880 130 2,860 16.30 16.30 15.70
146 HU1 6.4 5.6 6.0 6.3 0.3 4.83% 130 6.01 6.30 6.01
147 HU3 10.6 9.2 9.9 9.7 -0.2 -2.02% 4,190 9.90 9.90 9.70
148 HVG 7.3 6.3 6.8 6.7 -0.1 -1.03% 261,760 2,110 56,270 6.80 6.85 6.73
149 HVX 4.8 4.2 4.5 4.5 0.0 0.22% 3,010 3,000 4.53 4.53 4.52
150 IBC 30 22.2 26 25.8 -0.2 -0.77% 75,700 2,000 26 26.50 25.80
151 ICF 2.9 2.5 2.7 2.7 0 0% 3,710 2.60 2.70 2.60
152 IDI 7.2 6.2 6.7 6.5 -0.2 -2.84% 427,320 6.70 6.72 6.51
153 IJC 10.2 8.9 9.5 9.4 -0.2 -1.68% 202,750 100 5,000 9.41 9.53 9.35
154 IMP 68.5 59.7 64.1 64 -0.1 -0.16% 10,040 10 63.50 64.10 63.10
155 ITA 4.7 4.1 4.4 4.7 0.3 6.80% 12,887,260 2,960,450 1,128,450 1,080,450 4.48 4.71 4.44
156 ITC 14.9 13.0 13.9 13.9 0 0% 50,120 13.90 13.90 13.80
157 ITD 23.1 20.1 21.6 21.5 -0.1 -0.46% 19,340 21.50 21.60 20.20
158 JVC 4.3 3.7 4.0 4.2 0.2 4.51% 422,210 300 3.99 4.21 3.99
159 KAC 20.4 17.8 19.1 19.5 0.4 2.09% 20 18.05 19.50 18.05
160 KBC 17.3 15.1 16.2 15.5 -0.7 -4.33% 6,737,160 487,890 595,140 2,162,430 16.15 16.20 15.05
161 KDC 50 43.5 46.8 46.3 -0.5 -0.96% 521,640 200,800 25,500 46.80 46.80 46.20
162 KDH 30.9 26.9 28.9 28.4 -0.5 -1.73% 73,420 12,670 28.90 28.90 28.30
163 KHA 38.5 33.5 36 35.0 -1.1 -2.92% 3,930 1,270 33.65 35.45 33.60
164 KHP 11.0 9.5 10.3 10.2 -0.1 -0.49% 13,190 10.25 10.25 10.20
165 KMR 5.1 4.5 4.8 4.7 -0.1 -2.92% 496,610 300 4.74 4.74 4.50
166 KPF 7.5 6.5 7 7.2 0.2 2.86% 22,800 600 7 7.20 6.70
167 KSA 2.4 2.1 2.3 2.3 0 0% 1,488,720 2.25 2.35 2.24
168 KSB 62.2 54.2 58.2 57 -1.2 -2.06% 517,970 565,000 1,080 5,000 58.20 58.30 56
169 KSH 2.9 2.6 2.8 2.8 0.1 3.27% 1,001,030 2.79 2.92 2.77
170 L10 15.7 13.7 14.7 14.7 0 0% 8,710 14.10 14.70 14
171 LAF 12.3 10.7 11.5 11.5 0 0% 60 11.50 11.50 11.50
172 LBM 47.9 41.7 44.8 44.2 -0.6 -1.34% 1,130 510 45.50 45.50 44.20
173 LCG 11.6 10.1 10.8 11 0.2 1.85% 1,610,140 4,500 59,390 10.80 11.30 10.65
174 LCM 1.3 1.1 1.2 1.2 0.0 1.68% 70,450 1,600 19,000 1.19 1.21 1.13
175 LDG 15.9 13.9 14.9 13.9 -1 -6.71% 2,072,090 1,500 6,600 15 15.10 13.90
176 LEC 24.9 21.7 23.3 24.5 1.2 5.15% 25,600 270 24.90 24.90 24.40
177 LGC 23.0 20.0 21.5 22.9 1.5 6.76% 10 22.90 22.90 22.90
178 LGL 10.2 8.8 9.5 9.6 0.1 0.84% 19,450 9.58 9.59 9.50
179 LHG 22.6 19.7 21.1 21 -0.1 -0.47% 42,150 21.10 21.10 20.10
180 LIX 52.3 45.5 48.9 47.2 -1.7 -3.48% 36,140 1,360 5,000 48.90 48.90 47.20
181 LM8 24.6 21.4 23 22.3 -0.7 -3.04% 90 23.50 24 22.30
182 LSS 14.9 13 14.0 13.5 -0.5 -3.23% 369,830 10 13.90 14.05 13.45
183 MBB 22.7 19.8 21.3 20.6 -0.7 -3.06% 2,596,150 10 430 21.05 21.40 20.55
184 MCG 4.0 3.5 3.8 3.8 0.0 0.53% 106,190 3.92 3.92 3.78
185 MCP 27.9 24.3 26.1 26.2 0.1 0.38% 1,000 26.20 26.20 26.20
186 MDG 13.9 12.1 13 13 0 0% 20 12.60 13 12.60
187 MHC 6.5 5.6 6.1 6.0 -0.1 -1.16% 195,640 6.07 6.09 5.98
188 MSN 44.4 38.6 41.5 40.7 -0.9 -2.05% 875,490 1,181,400 1,441,730 1,706,510 41.50 41.55 39.90
189 MWG 109.1 94.9 102 103.2 1.2 1.18% 566,470 250 102 104.90 102
190 NAF 27.2 23.7 25.4 25.3 -0.1 -0.39% 59,830 1,000 25.60 25.60 24.90
191 NAV 8.6 7.4 8 8 0 0% 200 8 8 8
192 NBB 18.6 16.2 17.4 17.4 0 0% 47,220 530,000 17 17.40 17
193 NCT 87.7 76.3 82 81.9 -0.1 -0.12% 2,280 1,910 83 83 80.70
194 NKG 36.7 31.9 34.3 33.1 -1.2 -3.50% 743,770 100 34.35 34.55 33.05
195 NLG 31 27 29 28.1 -0.9 -3.10% 331,170 417,000 4,000 80,000 29 29.30 28.10
196 NNC 64.2 55.8 60 59.5 -0.5 -0.83% 11,590 2,090 500 59 59.80 58.20
197 NSC 116.6 101.4 109 106.7 -2.3 -2.11% 6,320 50 1,370 108.40 108.40 103.70
198 NT2 30.7 26.7 28.7 28.0 -0.8 -2.61% 491,860 115,200 149,040 28.70 28.70 27.80
199 NTL 10.6 9.2 9.9 9.8 -0.1 -1.01% 445,870 3,170 10 10.05 9.80
200 NVL 72.9 63.5 68.2 68 -0.2 -0.29% 1,131,670 1,212,180 489,180 591,300 68.20 68.90 67.20
201 NVT 4.4 3.8 4.1 4.1 0 0% 375,900 4.10 4.17 4.07
202 OGC 2.9 2.5 2.7 2.9 0.2 6.67% 927,680 140,000 2.88 2.88 2.88
203 OPC 59.3 51.7 55.5 55 -0.5 -0.90% 1,010 56 56 55
204 PAC 57.7 50.3 54 51 -3 -5.56% 160,240 46,770 43,000 54 54 51
205 PAN 37.2 32.4 40 36.5 -3.5 -8.75% 5,690 510 37 37.20 34.60
206 PC1 37.3 32.5 34.9 33.3 -1.6 -4.58% 81,850 900 35,380 34.90 34.90 33.20
207 PDN 85.6 74.4 80 79.9 -0.1 -0.12% 2,360 1,620 20 74.40 80 74.40
208 PDR 28.5 24.8 26.6 26.3 -0.3 -1.13% 486,580 13,000 26.60 26.60 26.10
209 PET 13.1 11.4 12.2 12.2 0 0% 466,150 500 1,290 12.20 12.35 11.90
210 PGC 15.3 13.3 14.3 14.3 0 0% 3,550 420 14.30 14.30 14.10
211 PGD 56.9 49.5 53.2 53.2 0 0% 5,630 52.10 53.20 52.10
212 PGI 22.5 19.6 21 20.5 -0.5 -2.38% 88,550 59,850 20.85 20.85 20.10
213 PHR 37.2 32.4 34.8 34.9 0.1 0.29% 479,420 228,560 35 35 34.20
214 PIT 7.4 6.4 6.9 6.9 0 0% 0 6.90 6.90 6.90
215 PJT 13.7 12.0 12.8 13.7 0.9 6.64% 39,470 2,720 12.90 13.65 12.70
216 PLX 74.9 65.1 70 68.7 -1.3 -1.86% 613,290 490 50,350 70 70.40 68.60
217 PNC 11.1 9.7 10.4 9.7 -0.7 -6.92% 150 9.80 9.80 9.68
218 PNJ 104.1 90.5 97.3 96 -1.3 -1.34% 232,820 97 97.50 95.80
219 POM 18.0 15.7 16.8 16.4 -0.4 -2.38% 25,220 16.60 16.60 16
220 PPC 21.6 18.8 20.2 20.2 0 0% 470,190 16,650 308,000 20.40 20.50 20.10
221 PPI 3.6 3.1 3.4 3.4 -0.0 -0.30% 1,219,100 3.35 3.44 3.30
222 PTB 127.4 110.8 119.1 117.4 -1.7 -1.43% 226,760 55,320 6,200 118.70 118.70 116.50
223 PTC 6.1 5.3 5.7 6.0 0.2 3.66% 3,970 300 5.70 5.95 5.70
224 PTL 3.7 3.2 3.5 3.3 -0.2 -4.64% 328,220 3.45 3.45 3.26
225 PVD 14.4 12.6 13.5 13.2 -0.3 -2.22% 1,501,600 409,630 426,160 466,020 13.55 13.55 13.15
226 PVT 16.2 14.1 15.1 15 -0.1 -0.66% 467,670 302,860 153,380 14.90 15.10 14.80
227 PXI 3.4 2.9 3.2 3.0 -0.1 -4.43% 31,840 2.97 3.10 2.97
228 PXS 10.6 9.2 9.9 9.9 -0.0 -0.40% 123,240 10 400 9.90 9.95 9.84
229 PXT 4.4 3.8 4.1 4.1 0 0% 278,240 17,940 4.10 4.30 3.82
230 QBS 10.6 9.2 9.9 9.4 -0.5 -4.86% 651,470 9.88 9.88 9.19
231 QCG 26.6 23.2 24.9 23.5 -1.4 -5.62% 273,820 130,000 24.50 25 23.50
232 RAL 155.6 135.4 145.5 145 -0.5 -0.34% 12,620 147 147.50 143.50
233 RDP 24.7 21.5 23.1 22.9 -0.2 -0.87% 88,980 23 23.10 22.30
234 REE 39.2 34.1 36.6 35.5 -1.2 -3.14% 1,583,200 36.65 36.70 35.30
235 RIC 8.3 7.3 7.8 7.8 0 0% 0 80,000 80,000 80,000 7.79 7.79 7.79
236 ROS 91.4 79.6 85.5 86.2 0.7 0.82% 2,851,140 250,910 270,320 329,300 85.80 86.30 85.80
237 S4A 21.9 19.1 20.5 20 -0.5 -2.44% 100 50 20.50 20.50 20
238 SAB 226.3 196.7 211.5 219.5 8 3.78% 44,950 210 7,660 212 222 212
239 SAM 11.8 10.3 11 10.7 -0.4 -3.18% 1,218,640 11 11.10 10.65
240 SAV 13.6 11.9 12.7 12.3 -0.4 -3.15% 20,840 12.40 12.70 12.30
241 SBA 16.4 14.3 15.3 15.5 0.2 1.31% 71,830 15.60 15.60 15.20
242 SBT 41.1 35.8 38.4 38.8 0.4 1.04% 4,040,410 286,140 287,560 286,140 38.40 39.05 38.40
243 SBV 46.0 40.0 43.0 43.0 0 0% 24,010 250,000 4,800 250,000 42.90 42.95 42.50
244 SC5 32.4 28.2 30.3 30.2 -0.1 -0.33% 5,000 30.20 30.20 30.20
245 SCD 45.8 39.9 42.9 44.6 1.7 3.97% 7,530 42.50 44.75 42.30
246 SCR 12.4 10.8 11.6 11 -0.6 -5.17% 4,552,230 60,000 11.60 11.60 10.85
247 SFC 30.1 26.2 28.2 27.2 -1 -3.55% 10 27.15 27.15 27.15
248 SFG 14.8 12.9 13.8 13.8 -0.1 -0.36% 126,550 100 13.90 13.90 13.65
249 SFI 33.6 29.3 31.4 31.4 0 0% 30 20 31.90 31.90 30.05
250 SGR 33.2 24.6 29.5 29.3 -0.2 -0.68% 1,000 29.10 29.50 29.10
251 SGT 12.4 10.8 11.6 11.5 -0.2 -1.29% 35,720 17,220 11.30 11.50 11.10
252 SHA 10.4 9.0 9.7 9.7 0 0% 359,210 9.68 9.85 9.65
253 SHI 10.0 8.7 9.3 9.5 0.1 1.29% 3,400,040 1,500 9.36 9.69 9.30
254 SHP 25.8 22.5 24.1 24.9 0.8 3.32% 4,010 120,000 23.10 24.90 23
255 SII 23.7 20.6 22.2 22.2 0 0% 0 22.15 22.15 22.15
256 SJD 26.1 22.7 24.4 23.8 -0.6 -2.46% 25,300 30 6,310 24.35 24.35 23.60
257 SJF 14.7 12.8 13.7 13.6 -0.2 -1.09% 107,930 13.50 13.55 13.20
258 SJS 30.2 26.3 28.2 28.5 0.3 0.89% 270,990 28.30 28.90 28.20
259 SKG 50.2 43.8 47 47.6 0.6 1.28% 184,650 7,630 5,510 47 48.70 46.80
260 SMA 10.3 8.9 9.6 9.7 0.1 1.04% 24,990 9.11 10.25 9.11
261 SMC 23.3 20.3 21.8 21.3 -0.6 -2.52% 100,410 540 21.80 21.80 21.20
262 SPM 17.6 15.3 16.5 16.0 -0.5 -3.04% 190 15.95 15.95 15.95
263 SRC 17.2 15.0 16.1 16 -0.1 -0.31% 66,150 16.25 16.40 16
264 SRF 21.9 19.1 20.5 20.4 -0.1 -0.24% 10,140 3,000 20.50 20.60 20.20
265 SSC 65.2 56.8 61 61 0 0% 13,300 64.80 64.80 59.70
266 SSI 28.7 25.0 26.8 25.7 -1.1 -4.10% 4,984,560 2,094,080 2,376,920 2,642,640 26.90 26.90 25.55
267 ST8 29.0 25.3 27.1 27 -0.1 -0.37% 3,090 27 27.10 26.50
268 STB 12.9 11.3 12.1 11.7 -0.4 -3.31% 4,502,010 1,248,010 1,425,260 1,747,930 12 12 11.40
269 STG 24.3 21.2 22.7 22 -0.7 -3.08% 164,870 100 100 22.70 22.70 22
270 STK 20.3 17.7 19 19 0 0% 0 19 19 19
271 STT 11 9.6 10.3 10 -0.3 -2.91% 1,000 10 10 10
272 SVC 59.8 52 55.9 55.7 -0.2 -0.36% 11,260 9,250 55.40 55.90 55.10
273 SVI 42.8 37.2 40 40 0 0% 0 40 40 40
274 SVT 10.8 9.4 10.1 10.1 0 0% 0 10.10 10.10 10.10
275 SZL 43.8 38.1 40.9 40.5 -0.4 -0.98% 3,370 50 40.90 40.90 39.50
276 TAC 56.3 49.1 52.7 51.9 -0.8 -1.52% 2,200 220 51.90 52 50
277 TBC 27.3 23.8 25.5 25.5 0 0% 100 25.50 25.50 25.50
278 TCD 18 15.7 16.9 16.8 -0.1 -0.30% 243,970 16.85 16.90 16.50
279 TCH 19.5 17 18.3 18.0 -0.3 -1.64% 1,047,910 18.10 18.35 17.90
280 TCL 29.4 25.6 27.5 26.5 -1 -3.64% 58,650 1,350 58,610 27.50 28.20 26.50
281 TCM 31.2 27.2 29.2 27.8 -1.4 -4.79% 845,980 29 29.20 27.70
282 TCO 12.0 10.5 11.2 11 -0.2 -1.79% 7,000 11 11 11
283 TCR 4.2 3.6 3.9 4 0.1 2.56% 19,300 3.90 4.17 3.85
284 TCT 53.3 46.5 49.9 49.4 -0.5 -1% 9,890 1,400 49.80 49.80 49
285 TDC 8.5 7.4 7.9 7.8 -0.1 -0.89% 43,840 7.98 7.98 7.81
286 TDG 10.9 9.5 10.2 10.2 0 0% 308,780 10.20 10.25 10.15
287 TDH 16.9 14.7 15.8 14.7 -1.1 -6.96% 2,445,760 28,780 94,500 15.30 15.50 14.70
288 TDW 25.6 22.3 23.9 23.9 0 0% 0 23.90 23.90 23.90
289 THG 56.7 49.3 53 52.5 -0.5 -0.94% 14,900 53 53 51.40
290 THI 47.6 41.4 44.5 41.4 -3.1 -6.97% 13,070 43.50 43.50 41.40
291 TIC 15.4 13.4 14.4 14.3 -0.1 -0.69% 790 13.55 14.30 13.50
292 TIE 12.1 10.6 11.4 11.4 0 0% 0 11.35 11.35 11.35
293 TIP 17.4 15.2 16.3 16.1 -0.2 -0.92% 18,960 16.10 16.10 16.10
294 TIX 33.4 29.1 31.3 33.4 2.2 6.88% 1,640 1,630 33.40 33.40 33.40
295 TLG 109.9 95.7 102.8 105 2.2 2.14% 130 130 105.50 105.50 102.80
296 TLH 12.7 11.1 11.9 11.8 -0.1 -0.84% 612,840 11.80 11.95 11.65
297 TMP 40.7 35.4 38 35.5 -2.5 -6.58% 1,070 35.60 35.60 35.50
298 TMS 62.5 54.5 58.5 58.5 0 0% 640 60.50 61.40 58.50
299 TMT 13.3 11.6 12.4 12.5 0.1 0.81% 22,070 12.50 12.50 12
300 TNA 50 43.6 46.8 47 0.2 0.43% 3,100 1,950 47 47.80 46
301 TNC 12.3 10.7 11.5 11.6 0.1 0.87% 910 11.50 11.60 11.50
302 TNI 10.6 9.2 9.9 10.2 0.3 2.53% 2,633,310 9.95 10.30 9.90
303 TNT 5.2 4.5 4.9 5.2 0.3 6.80% 1,042,840 4.85 5.18 4.70
304 TPC 9.7 8.5 9.1 9.1 0.0 0.11% 3,250 9.11 9.20 9.11
305 TRA 134.4 117 125.7 126.4 0.7 0.56% 17,820 450 220 126 126.70 126
306 TRC 30.1 26.2 28.1 28.1 -0.1 -0.18% 56,870 2,000 28.10 28.30 28
307 TS4 8.6 7.5 8.1 8.0 -0.0 -0.50% 5,850 7.75 8.04 7.52
308 TSC 5.4 4.7 5.1 5.1 -0.0 -0.20% 1,876,800 5.02 5.36 4.95
309 TTF 7.8 6.8 7.3 7.3 -0.1 -0.68% 344,910 2,690 7.39 7.40 7
310 TV1 20.1 17.5 18.8 19.4 0.6 3.19% 1,340 19.60 19.60 18.60
311 TVS 10.8 9.4 10.1 10.7 0.6 5.94% 4,070 10.30 10.70 10.30
312 TVT 0 0 32.5 32.5 0 0% 75,780 39 39 32.50
313 TYA 11.1 9.7 10.4 10.2 -0.2 -1.92% 2,960 10.15 10.25 10.10
314 UDC 4.8 4.2 4.5 4.4 -0.1 -2% 78,230 4.33 4.50 4.32
315 UIC 38.4 33.4 35.9 35.6 -0.3 -0.84% 2,420 330 36.70 36.90 35.40
316 VAF 13.4 11.7 12.5 11.7 -0.9 -6.80% 90 12.40 12.45 11.65
317 VCB 40.9 35.6 38.3 37.7 -0.6 -1.44% 703,340 654,710 935,490 777,210 38.25 38.35 37.70
318 VCF 214 186 200 200 0 0% 0 200 200 200
319 VCI 61.4 53.4 57.4 58.2 0.8 1.39% 469,140 1,620,000 1,916,090 203,050 57.90 59 57.20
320 VDS 13.3 10.9 12.1 12.1 0 0% 0 0 0 0
321 VFG 61.7 53.7 57.7 61.7 4 6.93% 11,860 1,020 1,510 59.50 61.70 59
322 VHC 61.3 53.3 57.3 56 -1.3 -2.27% 125,820 250 40,000 57.50 57.50 55
323 VHG 2.7 2.4 2.6 2.7 0.1 5.08% 8,183,420 4,000 62,730 2.55 2.73 2.55
324 VIC 45.6 39.7 42.6 42.4 -0.2 -0.47% 489,240 1,620,970 1,670,920 1,857,860 42.50 42.50 41.80
325 VID 9.0 7.8 8.4 8.4 0 0% 1,320 120 8.39 8.39 8.21
326 VIP 8.6 7.5 8.0 8.0 -0.0 -0.50% 87,390 570 8.01 8.10 7.85
327 VIS 23.4 20.4 21.9 21.5 -0.5 -2.05% 196,310 21.90 22.05 21.45
328 VJC 135.7 118.1 126.9 127 0.1 0.08% 330,980 18,630 127 127.40 126.30
329 VMD 29.0 25.3 27.1 27.1 0 0% 0 27.10 27.10 27.10
330 VND 24.4 20 22.2 21 -1.2 -5.41% 603,166 50,500 120,000 22.20 22.20 21
331 VNE 11.2 9.7 10.5 10.6 0.1 0.96% 1,720,930 536,400 10.80 11 10.30
332 VNG 14.1 12.3 13.2 12.4 -0.9 -6.44% 224,640 1,200 13.20 13.25 12.30
333 VNL 22.5 19.6 21 21.2 0.2 0.95% 3,450 2,850 21.10 21.20 21.10
334 VNM 165.9 144.3 155.1 151.9 -3.2 -2.06% 553,330 436,120 459,770 745,000 154 155 151.60
335 VNS 23.1 20.1 21.6 21.5 -0.1 -0.46% 36,060 100 8,080 21.10 21.60 21.10
336 VOS 2.3 2 2.1 2.1 -0.1 -3.27% 178,170 2.14 2.19 2.05
337 VPD 14.8 11 12.9 12.9 0 0% 35,700 13 13 12.90
338 VPH 12.5 10.9 11.7 11.4 -0.3 -2.15% 382,540 11.35 11.65 11.10
339 VPK 9.0 7.8 8.4 8.4 0 0% 1,020 8.40 8.40 8.40
340 VPS 23.5 20.5 22 22 0 0% 0 22 22 22
341 VRC 34.8 30.3 32.5 31.9 -0.6 -1.85% 31,360 32.50 32.50 31.60
342 VSC 64.2 55.8 60 59.8 -0.2 -0.33% 65,070 60.80 60.80 59.30
343 VSH 19 16.6 17.8 17.7 -0.1 -0.56% 91,000 1,870 17.80 18 17.50
344 VSI 16.8 14.7 15.7 15.7 0 0% 1,500 15.50 15.70 15.50
345 VTB 21.9 19.1 20.5 19.9 -0.6 -2.93% 8,080 5,020 2,000 19.15 20 19.10
346 VTO 7.9 6.8 7.4 7.3 -0.1 -0.68% 153,550 7.39 7.39 7.20

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