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 GIL 45.8 39.9 42.8 42.8 0 0% 26,270 42.50 43.40 42.50
112 GMC 32.1 27.9 30 30 0 0% 90 20 29.60 30 29.60
113 GMD 45.2 39.3 42.2 41.5 -0.7 -1.66% 581,480 100,000 42 42 41.20
114 GSP 14 12.2 13.1 13.5 0.4 3.05% 7,680 1,030 13.45 13.55 13.10
115 GTA 19.1 16.7 17.9 17.5 -0.4 -2.24% 1,610 1,280 17.90 17.90 16.65
116 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
117 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
118 HAH 24.7 21.5 23.1 23 -0.1 -0.43% 146,260 96,650 23.20 23.20 23
119 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
120 HAP 5.7 5.0 5.4 5.2 -0.2 -3.74% 233,280 4,120 5.36 5.45 5.10
121 HAR 8.8 7.6 8.2 8.8 0.6 6.96% 1,371,350 300 8.76 8.76 8.60
122 HAS 10.3 8.9 9.6 9.2 -0.4 -4.07% 28,850 2,400 9.59 9.89 9.20
123 HAX 49.9 43.4 46.6 45 -1.6 -3.43% 203,230 1,530 3,000 46.50 47 44.80
124 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
125 HCD 9.2 8.0 8.6 8.8 0.2 2.56% 394,820 8.57 8.88 8.57
126 HCM 47.1 41.0 44 41.7 -2.3 -5.23% 922,850 24,700 142,440 43.90 43.90 41.60
127 HDC 15.3 13.3 14.3 13.9 -0.4 -2.80% 418,560 14.30 14.50 13.90
128 HDG 35.3 30.7 33 31.8 -1.2 -3.64% 155,490 200 33 33 31.50
129 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
130 HID 5.2 4.5 4.9 4.7 -0.2 -3.09% 1,057,470 17,000 4.84 4.86 4.67
131 HII 26.8 23.3 25 26.8 1.8 7% 502,100 26.20 26.75 26.20
132 HLG 10.6 9.2 9.9 9.8 -0.1 -1.01% 11,430 3,000 9.80 9.80 9.70
133 HMC 11.9 10.4 11.1 10.9 -0.3 -2.25% 9,300 11.10 11.10 10.80
134 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
135 HOT 33.8 29.4 31.6 31.6 0 0% 0 31.60 31.60 31.60
136 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
137 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
138 HRC 34.6 30.1 32.3 34.5 2.2 6.81% 1,000 34.50 34.50 34.50
139 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
140 HT1 23.5 20.5 22 21 -1 -4.55% 702,000 14,700 30,000 22 22.15 21
141 HTI 21.3 18.6 19.9 19.8 -0.1 -0.50% 15,110 5,290 19.60 20.20 19.60
142 HTL 51.8 45.2 48.5 48.5 0 0% 460 45.60 48.50 45.60
143 HTT 13.4 11.7 12.6 11.9 -0.7 -5.58% 2,746,720 11,000 12.40 13.30 11.70
144 HTV 17.4 15.2 16.3 16.2 -0.1 -0.61% 2,880 130 2,860 16.30 16.30 15.70
145 HU1 6.4 5.6 6.0 6.3 0.3 4.83% 130 6.01 6.30 6.01
146 HU3 10.6 9.2 9.9 9.7 -0.2 -2.02% 4,190 9.90 9.90 9.70
147 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
148 HVX 4.8 4.2 4.5 4.5 0.0 0.22% 3,010 3,000 4.53 4.53 4.52
149 ICF 2.9 2.5 2.7 2.7 0 0% 3,710 2.60 2.70 2.60
150 IDI 7.2 6.2 6.7 6.5 -0.2 -2.84% 427,320 6.70 6.72 6.51
151 IJC 10.2 8.9 9.5 9.4 -0.2 -1.68% 202,750 100 5,000 9.41 9.53 9.35
152 IMP 68.5 59.7 64.1 64 -0.1 -0.16% 10,040 10 63.50 64.10 63.10
153 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
154 ITC 14.9 13.0 13.9 13.9 0 0% 50,120 13.90 13.90 13.80
155 ITD 23.1 20.1 21.6 21.5 -0.1 -0.46% 19,340 21.50 21.60 20.20
156 JVC 4.3 3.7 4.0 4.2 0.2 4.51% 422,210 300 3.99 4.21 3.99
157 KAC 20.4 17.8 19.1 19.5 0.4 2.09% 20 18.05 19.50 18.05
158 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
159 KDC 50 43.5 46.8 46.3 -0.5 -0.96% 521,640 200,800 25,500 46.80 46.80 46.20
160 KDH 30.9 26.9 28.9 28.4 -0.5 -1.73% 73,420 12,670 28.90 28.90 28.30
161 KHA 38.5 33.5 36 35.0 -1.1 -2.92% 3,930 1,270 33.65 35.45 33.60
162 KHP 11.0 9.5 10.3 10.2 -0.1 -0.49% 13,190 10.25 10.25 10.20
163 KMR 5.1 4.5 4.8 4.7 -0.1 -2.92% 496,610 300 4.74 4.74 4.50
164 KPF 7.5 6.5 7 7.2 0.2 2.86% 22,800 600 7 7.20 6.70
165 KSA 2.4 2.1 2.3 2.3 0 0% 1,488,720 2.25 2.35 2.24
166 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
167 KSH 2.9 2.6 2.8 2.8 0.1 3.27% 1,001,030 2.79 2.92 2.77
168 L10 15.7 13.7 14.7 14.7 0 0% 8,710 14.10 14.70 14
169 LAF 12.3 10.7 11.5 11.5 0 0% 60 11.50 11.50 11.50
170 LBM 47.9 41.7 44.8 44.2 -0.6 -1.34% 1,130 510 45.50 45.50 44.20
171 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
172 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
173 LDG 15.9 13.9 14.9 13.9 -1 -6.71% 2,072,090 1,500 6,600 15 15.10 13.90
174 LEC 24.9 21.7 23.3 24.5 1.2 5.15% 25,600 270 24.90 24.90 24.40
175 LGC 23.0 20.0 21.5 22.9 1.5 6.76% 10 22.90 22.90 22.90
176 LGL 10.2 8.8 9.5 9.6 0.1 0.84% 19,450 9.58 9.59 9.50
177 LHG 22.6 19.7 21.1 21 -0.1 -0.47% 42,150 21.10 21.10 20.10
178 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
179 LM8 24.6 21.4 23 22.3 -0.7 -3.04% 90 23.50 24 22.30
180 LSS 14.9 13 14.0 13.5 -0.5 -3.23% 369,830 10 13.90 14.05 13.45
181 MBB 22.7 19.8 21.3 20.6 -0.7 -3.06% 2,596,150 10 430 21.05 21.40 20.55
182 MCG 4.0 3.5 3.8 3.8 0.0 0.53% 106,190 3.92 3.92 3.78
183 MCP 27.9 24.3 26.1 26.2 0.1 0.38% 1,000 26.20 26.20 26.20
184 MDG 13.9 12.1 13 13 0 0% 20 12.60 13 12.60
185 MHC 6.5 5.6 6.1 6.0 -0.1 -1.16% 195,640 6.07 6.09 5.98
186 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
187 MWG 109.1 94.9 102 103.2 1.2 1.18% 566,470 250 102 104.90 102
188 NAF 27.2 23.7 25.4 25.3 -0.1 -0.39% 59,830 1,000 25.60 25.60 24.90
189 NAV 8.6 7.4 8 8 0 0% 200 8 8 8
190 NBB 18.6 16.2 17.4 17.4 0 0% 47,220 530,000 17 17.40 17
191 NCT 87.7 76.3 82 81.9 -0.1 -0.12% 2,280 1,910 83 83 80.70
192 NKG 36.7 31.9 34.3 33.1 -1.2 -3.50% 743,770 100 34.35 34.55 33.05
193 NLG 31 27 29 28.1 -0.9 -3.10% 331,170 417,000 4,000 80,000 29 29.30 28.10
194 NNC 64.2 55.8 60 59.5 -0.5 -0.83% 11,590 2,090 500 59 59.80 58.20
195 NSC 116.6 101.4 109 106.7 -2.3 -2.11% 6,320 50 1,370 108.40 108.40 103.70
196 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
197 NTL 10.6 9.2 9.9 9.8 -0.1 -1.01% 445,870 3,170 10 10.05 9.80
198 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
199 NVT 4.4 3.8 4.1 4.1 0 0% 375,900 4.10 4.17 4.07
200 OGC 2.9 2.5 2.7 2.9 0.2 6.67% 927,680 140,000 2.88 2.88 2.88
201 OPC 59.3 51.7 55.5 55 -0.5 -0.90% 1,010 56 56 55
202 PAC 57.7 50.3 54 51 -3 -5.56% 160,240 46,770 43,000 54 54 51
203 PAN 37.2 32.4 40 36.5 -3.5 -8.75% 5,690 510 37 37.20 34.60
204 PC1 37.3 32.5 34.9 33.3 -1.6 -4.58% 81,850 900 35,380 34.90 34.90 33.20
205 PDN 85.6 74.4 80 79.9 -0.1 -0.12% 2,360 1,620 20 74.40 80 74.40
206 PDR 28.5 24.8 26.6 26.3 -0.3 -1.13% 486,580 13,000 26.60 26.60 26.10
207 PET 13.1 11.4 12.2 12.2 0 0% 466,150 500 1,290 12.20 12.35 11.90
208 PGC 15.3 13.3 14.3 14.3 0 0% 3,550 420 14.30 14.30 14.10
209 PGD 56.9 49.5 53.2 53.2 0 0% 5,630 52.10 53.20 52.10
210 PGI 22.5 19.6 21 20.5 -0.5 -2.38% 88,550 59,850 20.85 20.85 20.10
211 PHR 37.2 32.4 34.8 34.9 0.1 0.29% 479,420 228,560 35 35 34.20
212 PIT 7.4 6.4 6.9 6.9 0 0% 0 6.90 6.90 6.90
213 PJT 13.7 12.0 12.8 13.7 0.9 6.64% 39,470 2,720 12.90 13.65 12.70
214 PLX 74.9 65.1 70 68.7 -1.3 -1.86% 613,290 490 50,350 70 70.40 68.60
215 PNC 11.1 9.7 10.4 9.7 -0.7 -6.92% 150 9.80 9.80 9.68
216 PNJ 104.1 90.5 97.3 96 -1.3 -1.34% 232,820 97 97.50 95.80
217 POM 18.0 15.7 16.8 16.4 -0.4 -2.38% 25,220 16.60 16.60 16
218 PPC 21.6 18.8 20.2 20.2 0 0% 470,190 16,650 308,000 20.40 20.50 20.10
219 PPI 3.6 3.1 3.4 3.4 -0.0 -0.30% 1,219,100 3.35 3.44 3.30
220 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
221 PTC 6.1 5.3 5.7 6.0 0.2 3.66% 3,970 300 5.70 5.95 5.70
222 PTL 3.7 3.2 3.5 3.3 -0.2 -4.64% 328,220 3.45 3.45 3.26
223 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
224 PVT 16.2 14.1 15.1 15 -0.1 -0.66% 467,670 302,860 153,380 14.90 15.10 14.80
225 PXI 3.4 2.9 3.2 3.0 -0.1 -4.43% 31,840 2.97 3.10 2.97
226 PXS 10.6 9.2 9.9 9.9 -0.0 -0.40% 123,240 10 400 9.90 9.95 9.84
227 PXT 4.4 3.8 4.1 4.1 0 0% 278,240 17,940 4.10 4.30 3.82
228 QBS 10.6 9.2 9.9 9.4 -0.5 -4.86% 651,470 9.88 9.88 9.19
229 QCG 26.6 23.2 24.9 23.5 -1.4 -5.62% 273,820 130,000 24.50 25 23.50
230 RAL 155.6 135.4 145.5 145 -0.5 -0.34% 12,620 147 147.50 143.50
231 RDP 24.7 21.5 23.1 22.9 -0.2 -0.87% 88,980 23 23.10 22.30
232 REE 39.2 34.1 36.6 35.5 -1.2 -3.14% 1,583,200 36.65 36.70 35.30
233 RIC 8.3 7.3 7.8 7.8 0 0% 0 80,000 80,000 80,000 7.79 7.79 7.79
234 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
235 S4A 21.9 19.1 20.5 20 -0.5 -2.44% 100 50 20.50 20.50 20
236 SAB 226.3 196.7 211.5 219.5 8 3.78% 44,950 210 7,660 212 222 212
237 SAM 11.8 10.3 11 10.7 -0.4 -3.18% 1,218,640 11 11.10 10.65
238 SAV 13.6 11.9 12.7 12.3 -0.4 -3.15% 20,840 12.40 12.70 12.30
239 SBA 16.4 14.3 15.3 15.5 0.2 1.31% 71,830 15.60 15.60 15.20
240 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
241 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
242 SC5 32.4 28.2 30.3 30.2 -0.1 -0.33% 5,000 30.20 30.20 30.20
243 SCD 45.8 39.9 42.9 44.6 1.7 3.97% 7,530 42.50 44.75 42.30
244 SCR 12.4 10.8 11.6 11 -0.6 -5.17% 4,552,230 60,000 11.60 11.60 10.85
245 SFC 30.1 26.2 28.2 27.2 -1 -3.55% 10 27.15 27.15 27.15
246 SFG 14.8 12.9 13.8 13.8 -0.1 -0.36% 126,550 100 13.90 13.90 13.65
247 SFI 33.6 29.3 31.4 31.4 0 0% 30 20 31.90 31.90 30.05
248 SGT 12.4 10.8 11.6 11.5 -0.2 -1.29% 35,720 17,220 11.30 11.50 11.10
249 SHA 10.4 9.0 9.7 9.7 0 0% 359,210 9.68 9.85 9.65
250 SHI 10.0 8.7 9.3 9.5 0.1 1.29% 3,400,040 1,500 9.36 9.69 9.30
251 SHP 25.8 22.5 24.1 24.9 0.8 3.32% 4,010 120,000 23.10 24.90 23
252 SII 23.7 20.6 22.2 22.2 0 0% 0 22.15 22.15 22.15
253 SJD 26.1 22.7 24.4 23.8 -0.6 -2.46% 25,300 30 6,310 24.35 24.35 23.60
254 SJF 14.7 12.8 13.7 13.6 -0.2 -1.09% 107,930 13.50 13.55 13.20
255 SJS 30.2 26.3 28.2 28.5 0.3 0.89% 270,990 28.30 28.90 28.20
256 SKG 50.2 43.8 47 47.6 0.6 1.28% 184,650 7,630 5,510 47 48.70 46.80
257 SMA 10.3 8.9 9.6 9.7 0.1 1.04% 24,990 9.11 10.25 9.11
258 SMC 23.3 20.3 21.8 21.3 -0.6 -2.52% 100,410 540 21.80 21.80 21.20
259 SPM 17.6 15.3 16.5 16.0 -0.5 -3.04% 190 15.95 15.95 15.95
260 SRC 17.2 15.0 16.1 16 -0.1 -0.31% 66,150 16.25 16.40 16
261 SRF 21.9 19.1 20.5 20.4 -0.1 -0.24% 10,140 3,000 20.50 20.60 20.20
262 SSC 65.2 56.8 61 61 0 0% 13,300 64.80 64.80 59.70
263 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
264 ST8 29.0 25.3 27.1 27 -0.1 -0.37% 3,090 27 27.10 26.50
265 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
266 STG 24.3 21.2 22.7 22 -0.7 -3.08% 164,870 100 100 22.70 22.70 22
267 STK 20.3 17.7 19 19 0 0% 0 19 19 19
268 STT 11 9.6 10.3 10 -0.3 -2.91% 1,000 10 10 10
269 SVC 59.8 52 55.9 55.7 -0.2 -0.36% 11,260 9,250 55.40 55.90 55.10
270 SVI 42.8 37.2 40 40 0 0% 0 40 40 40
271 SVT 10.8 9.4 10.1 10.1 0 0% 0 10.10 10.10 10.10
272 SZL 43.8 38.1 40.9 40.5 -0.4 -0.98% 3,370 50 40.90 40.90 39.50
273 TAC 56.3 49.1 52.7 51.9 -0.8 -1.52% 2,200 220 51.90 52 50
274 TBC 27.3 23.8 25.5 25.5 0 0% 100 25.50 25.50 25.50
275 TCD 18 15.7 16.9 16.8 -0.1 -0.30% 243,970 16.85 16.90 16.50
276 TCH 19.5 17 18.3 18.0 -0.3 -1.64% 1,047,910 18.10 18.35 17.90
277 TCL 29.4 25.6 27.5 26.5 -1 -3.64% 58,650 1,350 58,610 27.50 28.20 26.50
278 TCM 31.2 27.2 29.2 27.8 -1.4 -4.79% 845,980 29 29.20 27.70
279 TCO 12.0 10.5 11.2 11 -0.2 -1.79% 7,000 11 11 11
280 TCR 4.2 3.6 3.9 4 0.1 2.56% 19,300 3.90 4.17 3.85
281 TCT 53.3 46.5 49.9 49.4 -0.5 -1% 9,890 1,400 49.80 49.80 49
282 TDC 8.5 7.4 7.9 7.8 -0.1 -0.89% 43,840 7.98 7.98 7.81
283 TDG 10.9 9.5 10.2 10.2 0 0% 308,780 10.20 10.25 10.15
284 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
285 TDW 25.6 22.3 23.9 23.9 0 0% 0 23.90 23.90 23.90
286 THG 56.7 49.3 53 52.5 -0.5 -0.94% 14,900 53 53 51.40
287 THI 47.6 41.4 44.5 41.4 -3.1 -6.97% 13,070 43.50 43.50 41.40
288 TIC 15.4 13.4 14.4 14.3 -0.1 -0.69% 790 13.55 14.30 13.50
289 TIE 12.1 10.6 11.4 11.4 0 0% 0 11.35 11.35 11.35
290 TIP 17.4 15.2 16.3 16.1 -0.2 -0.92% 18,960 16.10 16.10 16.10
291 TIX 33.4 29.1 31.3 33.4 2.2 6.88% 1,640 1,630 33.40 33.40 33.40
292 TLG 109.9 95.7 102.8 105 2.2 2.14% 130 130 105.50 105.50 102.80
293 TLH 12.7 11.1 11.9 11.8 -0.1 -0.84% 612,840 11.80 11.95 11.65
294 TMP 40.7 35.4 38 35.5 -2.5 -6.58% 1,070 35.60 35.60 35.50
295 TMS 62.5 54.5 58.5 58.5 0 0% 640 60.50 61.40 58.50
296 TMT 13.3 11.6 12.4 12.5 0.1 0.81% 22,070 12.50 12.50 12
297 TNA 50 43.6 46.8 47 0.2 0.43% 3,100 1,950 47 47.80 46
298 TNC 12.3 10.7 11.5 11.6 0.1 0.87% 910 11.50 11.60 11.50
299 TNI 10.6 9.2 9.9 10.2 0.3 2.53% 2,633,310 9.95 10.30 9.90
300 TNT 5.2 4.5 4.9 5.2 0.3 6.80% 1,042,840 4.85 5.18 4.70
301 TPC 9.7 8.5 9.1 9.1 0.0 0.11% 3,250 9.11 9.20 9.11
302 TRA 134.4 117 125.7 126.4 0.7 0.56% 17,820 450 220 126 126.70 126
303 TRC 30.1 26.2 28.1 28.1 -0.1 -0.18% 56,870 2,000 28.10 28.30 28
304 TS4 8.6 7.5 8.1 8.0 -0.0 -0.50% 5,850 7.75 8.04 7.52
305 TSC 5.4 4.7 5.1 5.1 -0.0 -0.20% 1,876,800 5.02 5.36 4.95
306 TTF 7.8 6.8 7.3 7.3 -0.1 -0.68% 344,910 2,690 7.39 7.40 7
307 TV1 20.1 17.5 18.8 19.4 0.6 3.19% 1,340 19.60 19.60 18.60
308 TVS 10.8 9.4 10.1 10.7 0.6 5.94% 4,070 10.30 10.70 10.30
309 TVT 0 0 32.5 32.5 0 0% 75,780 39 39 32.50
310 TYA 11.1 9.7 10.4 10.2 -0.2 -1.92% 2,960 10.15 10.25 10.10
311 UDC 4.8 4.2 4.5 4.4 -0.1 -2% 78,230 4.33 4.50 4.32
312 UIC 38.4 33.4 35.9 35.6 -0.3 -0.84% 2,420 330 36.70 36.90 35.40
313 VAF 13.4 11.7 12.5 11.7 -0.9 -6.80% 90 12.40 12.45 11.65
314 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
315 VCF 214 186 200 200 0 0% 0 200 200 200
316 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
317 VDS 13.3 10.9 12.1 12.1 0 0% 0 0 0 0
318 VFG 61.7 53.7 57.7 61.7 4 6.93% 11,860 1,020 1,510 59.50 61.70 59
319 VHC 61.3 53.3 57.3 56 -1.3 -2.27% 125,820 250 40,000 57.50 57.50 55
320 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
321 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
322 VID 9.0 7.8 8.4 8.4 0 0% 1,320 120 8.39 8.39 8.21
323 VIP 8.6 7.5 8.0 8.0 -0.0 -0.50% 87,390 570 8.01 8.10 7.85
324 VIS 23.4 20.4 21.9 21.5 -0.5 -2.05% 196,310 21.90 22.05 21.45
325 VJC 135.7 118.1 126.9 127 0.1 0.08% 330,980 18,630 127 127.40 126.30
326 VMD 29.0 25.3 27.1 27.1 0 0% 0 27.10 27.10 27.10
327 VND 24.4 20 22.2 21 -1.2 -5.41% 603,166 50,500 120,000 22.20 22.20 21
328 VNE 11.2 9.7 10.5 10.6 0.1 0.96% 1,720,930 536,400 10.80 11 10.30
329 VNG 14.1 12.3 13.2 12.4 -0.9 -6.44% 224,640 1,200 13.20 13.25 12.30
330 VNL 22.5 19.6 21 21.2 0.2 0.95% 3,450 2,850 21.10 21.20 21.10
331 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
332 VNS 23.1 20.1 21.6 21.5 -0.1 -0.46% 36,060 100 8,080 21.10 21.60 21.10
333 VOS 2.3 2 2.1 2.1 -0.1 -3.27% 178,170 2.14 2.19 2.05
334 VPH 12.5 10.9 11.7 11.4 -0.3 -2.15% 382,540 11.35 11.65 11.10
335 VPK 9.0 7.8 8.4 8.4 0 0% 1,020 8.40 8.40 8.40
336 VPS 23.5 20.5 22 22 0 0% 0 22 22 22
337 VRC 34.8 30.3 32.5 31.9 -0.6 -1.85% 31,360 32.50 32.50 31.60
338 VSC 64.2 55.8 60 59.8 -0.2 -0.33% 65,070 60.80 60.80 59.30
339 VSH 19 16.6 17.8 17.7 -0.1 -0.56% 91,000 1,870 17.80 18 17.50
340 VSI 16.8 14.7 15.7 15.7 0 0% 1,500 15.50 15.70 15.50
341 VTB 21.9 19.1 20.5 19.9 -0.6 -2.93% 8,080 5,020 2,000 19.15 20 19.10
342 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