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 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 DBD 49.6 36.8 43.3 43 -0.3 -0.69% 26,100 43 43 42.20
69 DCL 21.8 19.0 20.4 20.4 0 0% 145,480 1,500 20.40 20.45 20.20
70 DCM 15.2 13.3 14.2 13.7 -0.6 -3.87% 4,276,920 200 14.20 14.20 13.60
71 DGW 16.4 14.3 15.4 15.5 0.1 0.65% 199,950 15.35 15.45 15.30
72 DHA 35.1 30.6 32.8 32.7 -0.1 -0.30% 67,550 10,090 32.70 32.90 31.80
73 DHC 34.2 29.8 32 31.9 -0.1 -0.31% 4,410 1,410 32.90 32.90 31.90
74 DHG 130 113 121.5 117.2 -4.3 -3.54% 217,290 2,210 121.50 121.90 116.30
75 DHM 6.4 5.6 6.0 5.6 -0.4 -5.85% 690,590 5.96 5.98 5.60
76 DIC 7.4 6.4 6.9 6.8 -0.1 -0.73% 51,060 6.89 6.89 6.84
77 DIG 16.1 14 15.1 15.2 0.2 1% 1,099,050 14.90 15.45 14.90
78 DLG 5.0 4.4 4.7 4.8 0.1 2.13% 5,392,760 4.69 4.93 4.69
79 DMC 146.5 127.5 137 133.9 -3.1 -2.26% 2,380 300 80 137 137 128
80 DPG 99.3 73.5 85.8 85.6 -0.2 -0.23% 6,210 85 85.60 85
81 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
82 DPR 44.6 38.8 41.7 41.7 0 0% 15,220 11,540 41.70 41.85 41.65
83 DQC 50.7 44.1 47.4 46.6 -0.8 -1.69% 51,850 100 47.40 47.80 46.50
84 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
85 DRH 31.3 27.3 29.3 29 -0.3 -0.85% 266,010 38,000 1,000 29.20 29.20 28.40
86 DRL 43.9 38.2 41 41 0 0% 5,000 2,600 41 41 41
87 DSN 57.8 50.4 54.1 54 -0.1 -0.18% 9,640 54.10 54.10 54
88 DTA 8.1 7.1 7.6 7.7 0.0 0.53% 17,140 7.61 8 7.61
89 DTL 24 20.9 22.5 21.6 -0.9 -3.79% 1,170 24 24 21.50
90 DTT 11.6 10.1 10.8 10.8 0 0% 810 10.05 10.80 10.05
91 DVP 76.7 66.7 71.7 69.9 -1.8 -2.51% 290 170 69 69.90 67.90
92 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
93 DXV 4.8 4.2 4.5 4.4 -0.1 -1.35% 830 4.45 4.50 4.40
94 E1VFVN30 13.3 11.6 12.5 12.3 -0.2 -1.60% 81,930 1,274,630 12.37 12.37 12.25
95 EIB 13.7 12 12.9 12 -0.9 -6.61% 955,500 3,174,650 68,150 12.70 12.70 12
96 ELC 24.1 21 22.6 22.5 -0.1 -0.44% 101,720 800 22.35 22.60 22.35
97 EMC 18.2 15.9 17.1 16.1 -1 -5.87% 60 15.90 18.20 15.90
98 EVE 21.0 18.3 19.6 19.6 0 0% 142,950 35,640 19.60 19.60 19.35
99 EVG 14.6 12.7 13.6 13.8 0.2 1.47% 1,132,950 13.60 13.85 12.75
100 FCM 5.9 5.1 5.5 5.6 0.0 0.54% 107,470 5.55 5.59 5.50
101 FCN 29.5 25.7 27.6 27.7 0.1 0.18% 1,144,330 27.80 28.30 27.10
102 FDC 31 27 29 29 0 0% 520 10 30 30 27
103 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
104 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
105 FMC 17.9 15.6 16.7 16.6 -0.1 -0.60% 70,560 2,010 100 16.60 16.70 16.50
106 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
107 FTM 13.5 11.8 12.6 13.5 0.9 6.75% 1,743,130 12.65 13.45 12.55
108 FTS 12.7 11.1 11.9 11.9 0.1 0.42% 86,430 8,000 11.90 12 11.80
109 FUCTVGF1 12.8 11.2 12 12 0 0% 0 12 12 12
110 FUCVREIT 15.2 13.3 14.2 13.5 -0.7 -4.93% 4,720 13.25 13.50 13.25
111 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
112 GDT 62 54 58 58.5 0.5 0.86% 2,320 20 58.20 58.50 58
113 GEX 22.6 16.8 19.8 19.6 -0.2 -1.01% 342,976 19.70 19.80 19.60
114 GIL 45.8 39.9 42.8 42.8 0 0% 26,270 42.50 43.40 42.50
115 GMC 32.1 27.9 30 30 0 0% 90 20 29.60 30 29.60
116 GMD 45.2 39.3 42.2 41.5 -0.7 -1.66% 581,480 100,000 42 42 41.20
117 GSP 14 12.2 13.1 13.5 0.4 3.05% 7,680 1,030 13.45 13.55 13.10
118 GTA 19.1 16.7 17.9 17.5 -0.4 -2.24% 1,610 1,280 17.90 17.90 16.65
119 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
120 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
121 HAH 24.7 21.5 23.1 23 -0.1 -0.43% 146,260 96,650 23.20 23.20 23
122 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
123 HAP 5.7 5.0 5.4 5.2 -0.2 -3.74% 233,280 4,120 5.36 5.45 5.10
124 HAR 8.8 7.6 8.2 8.8 0.6 6.96% 1,371,350 300 8.76 8.76 8.60
125 HAS 10.3 8.9 9.6 9.2 -0.4 -4.07% 28,850 2,400 9.59 9.89 9.20
126 HAX 49.9 43.4 46.6 45 -1.6 -3.43% 203,230 1,530 3,000 46.50 47 44.80
127 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
128 HCD 9.2 8.0 8.6 8.8 0.2 2.56% 394,820 8.57 8.88 8.57
129 HCM 47.1 41.0 44 41.7 -2.3 -5.23% 922,850 24,700 142,440 43.90 43.90 41.60
130 HDC 15.3 13.3 14.3 13.9 -0.4 -2.80% 418,560 14.30 14.50 13.90
131 HDG 35.3 30.7 33 31.8 -1.2 -3.64% 155,490 200 33 33 31.50
132 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
133 HID 5.2 4.5 4.9 4.7 -0.2 -3.09% 1,057,470 17,000 4.84 4.86 4.67
134 HII 26.8 23.3 25 26.8 1.8 7% 502,100 26.20 26.75 26.20
135 HLG 10.6 9.2 9.9 9.8 -0.1 -1.01% 11,430 3,000 9.80 9.80 9.70
136 HMC 11.9 10.4 11.1 10.9 -0.3 -2.25% 9,300 11.10 11.10 10.80
137 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
138 HOT 33.8 29.4 31.6 31.6 0 0% 0 31.60 31.60 31.60
139 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
140 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
141 HRC 34.6 30.1 32.3 34.5 2.2 6.81% 1,000 34.50 34.50 34.50
142 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
143 HT1 23.5 20.5 22 21 -1 -4.55% 702,000 14,700 30,000 22 22.15 21
144 HTI 21.3 18.6 19.9 19.8 -0.1 -0.50% 15,110 5,290 19.60 20.20 19.60
145 HTL 51.8 45.2 48.5 48.5 0 0% 460 45.60 48.50 45.60
146 HTT 13.4 11.7 12.6 11.9 -0.7 -5.58% 2,746,720 11,000 12.40 13.30 11.70
147 HTV 17.4 15.2 16.3 16.2 -0.1 -0.61% 2,880 130 2,860 16.30 16.30 15.70
148 HU1 6.4 5.6 6.0 6.3 0.3 4.83% 130 6.01 6.30 6.01
149 HU3 10.6 9.2 9.9 9.7 -0.2 -2.02% 4,190 9.90 9.90 9.70
150 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
151 HVX 4.8 4.2 4.5 4.5 0.0 0.22% 3,010 3,000 4.53 4.53 4.52
152 IBC 30 22.2 26 25.8 -0.2 -0.77% 75,700 2,000 26 26.50 25.80
153 ICF 2.9 2.5 2.7 2.7 0 0% 3,710 2.60 2.70 2.60
154 IDI 7.2 6.2 6.7 6.5 -0.2 -2.84% 427,320 6.70 6.72 6.51
155 IJC 10.2 8.9 9.5 9.4 -0.2 -1.68% 202,750 100 5,000 9.41 9.53 9.35
156 IMP 68.5 59.7 64.1 64 -0.1 -0.16% 10,040 10 63.50 64.10 63.10
157 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
158 ITC 14.9 13.0 13.9 13.9 0 0% 50,120 13.90 13.90 13.80
159 ITD 23.1 20.1 21.6 21.5 -0.1 -0.46% 19,340 21.50 21.60 20.20
160 JVC 4.3 3.7 4.0 4.2 0.2 4.51% 422,210 300 3.99 4.21 3.99
161 KAC 20.4 17.8 19.1 19.5 0.4 2.09% 20 18.05 19.50 18.05
162 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
163 KDC 50 43.5 46.8 46.3 -0.5 -0.96% 521,640 200,800 25,500 46.80 46.80 46.20
164 KDH 30.9 26.9 28.9 28.4 -0.5 -1.73% 73,420 12,670 28.90 28.90 28.30
165 KHP 11.0 9.5 10.3 10.2 -0.1 -0.49% 13,190 10.25 10.25 10.20
166 KMR 5.1 4.5 4.8 4.7 -0.1 -2.92% 496,610 300 4.74 4.74 4.50
167 KPF 7.5 6.5 7 7.2 0.2 2.86% 22,800 600 7 7.20 6.70
168 KSA 2.4 2.1 2.3 2.3 0 0% 1,488,720 2.25 2.35 2.24
169 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
170 KSH 2.9 2.6 2.8 2.8 0.1 3.27% 1,001,030 2.79 2.92 2.77
171 L10 15.7 13.7 14.7 14.7 0 0% 8,710 14.10 14.70 14
172 LAF 12.3 10.7 11.5 11.5 0 0% 60 11.50 11.50 11.50
173 LBM 47.9 41.7 44.8 44.2 -0.6 -1.34% 1,130 510 45.50 45.50 44.20
174 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
175 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
176 LDG 15.9 13.9 14.9 13.9 -1 -6.71% 2,072,090 1,500 6,600 15 15.10 13.90
177 LEC 24.9 21.7 23.3 24.5 1.2 5.15% 25,600 270 24.90 24.90 24.40
178 LGC 23.0 20.0 21.5 22.9 1.5 6.76% 10 22.90 22.90 22.90
179 LGL 10.2 8.8 9.5 9.6 0.1 0.84% 19,450 9.58 9.59 9.50
180 LHG 22.6 19.7 21.1 21 -0.1 -0.47% 42,150 21.10 21.10 20.10
181 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
182 LM8 24.6 21.4 23 22.3 -0.7 -3.04% 90 23.50 24 22.30
183 LSS 14.9 13 14.0 13.5 -0.5 -3.23% 369,830 10 13.90 14.05 13.45
184 MBB 22.7 19.8 21.3 20.6 -0.7 -3.06% 2,596,150 10 430 21.05 21.40 20.55
185 MCG 4.0 3.5 3.8 3.8 0.0 0.53% 106,190 3.92 3.92 3.78
186 MCP 27.9 24.3 26.1 26.2 0.1 0.38% 1,000 26.20 26.20 26.20
187 MDG 13.9 12.1 13 13 0 0% 20 12.60 13 12.60
188 MHC 6.5 5.6 6.1 6.0 -0.1 -1.16% 195,640 6.07 6.09 5.98
189 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
190 MWG 109.1 94.9 102 103.2 1.2 1.18% 566,470 250 102 104.90 102
191 NAF 27.2 23.7 25.4 25.3 -0.1 -0.39% 59,830 1,000 25.60 25.60 24.90
192 NAV 8.6 7.4 8 8 0 0% 200 8 8 8
193 NBB 18.6 16.2 17.4 17.4 0 0% 47,220 530,000 17 17.40 17
194 NCT 87.7 76.3 82 81.9 -0.1 -0.12% 2,280 1,910 83 83 80.70
195 NKG 36.7 31.9 34.3 33.1 -1.2 -3.50% 743,770 100 34.35 34.55 33.05
196 NLG 31 27 29 28.1 -0.9 -3.10% 331,170 417,000 4,000 80,000 29 29.30 28.10
197 NNC 64.2 55.8 60 59.5 -0.5 -0.83% 11,590 2,090 500 59 59.80 58.20
198 NSC 116.6 101.4 109 106.7 -2.3 -2.11% 6,320 50 1,370 108.40 108.40 103.70
199 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
200 NTL 10.6 9.2 9.9 9.8 -0.1 -1.01% 445,870 3,170 10 10.05 9.80
201 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
202 NVT 4.4 3.8 4.1 4.1 0 0% 375,900 4.10 4.17 4.07
203 OGC 2.9 2.5 2.7 2.9 0.2 6.67% 927,680 140,000 2.88 2.88 2.88
204 OPC 59.3 51.7 55.5 55 -0.5 -0.90% 1,010 56 56 55
205 PAC 57.7 50.3 54 51 -3 -5.56% 160,240 46,770 43,000 54 54 51
206 PAN 37.2 32.4 40 36.5 -3.5 -8.75% 5,690 510 37 37.20 34.60
207 PC1 37.3 32.5 34.9 33.3 -1.6 -4.58% 81,850 900 35,380 34.90 34.90 33.20
208 PDN 85.6 74.4 80 79.9 -0.1 -0.12% 2,360 1,620 20 74.40 80 74.40
209 PDR 28.5 24.8 26.6 26.3 -0.3 -1.13% 486,580 13,000 26.60 26.60 26.10
210 PET 13.1 11.4 12.2 12.2 0 0% 466,150 500 1,290 12.20 12.35 11.90
211 PGC 15.3 13.3 14.3 14.3 0 0% 3,550 420 14.30 14.30 14.10
212 PGD 56.9 49.5 53.2 53.2 0 0% 5,630 52.10 53.20 52.10
213 PGI 22.5 19.6 21 20.5 -0.5 -2.38% 88,550 59,850 20.85 20.85 20.10
214 PHR 37.2 32.4 34.8 34.9 0.1 0.29% 479,420 228,560 35 35 34.20
215 PIT 7.4 6.4 6.9 6.9 0 0% 0 6.90 6.90 6.90
216 PJT 13.7 12.0 12.8 13.7 0.9 6.64% 39,470 2,720 12.90 13.65 12.70
217 PLX 74.9 65.1 70 68.7 -1.3 -1.86% 613,290 490 50,350 70 70.40 68.60
218 PNC 11.1 9.7 10.4 9.7 -0.7 -6.92% 150 9.80 9.80 9.68
219 PNJ 104.1 90.5 97.3 96 -1.3 -1.34% 232,820 97 97.50 95.80
220 POM 18.0 15.7 16.8 16.4 -0.4 -2.38% 25,220 16.60 16.60 16
221 PPC 21.6 18.8 20.2 20.2 0 0% 470,190 16,650 308,000 20.40 20.50 20.10
222 PPI 3.6 3.1 3.4 3.4 -0.0 -0.30% 1,219,100 3.35 3.44 3.30
223 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
224 PTC 6.1 5.3 5.7 6.0 0.2 3.66% 3,970 300 5.70 5.95 5.70
225 PTL 3.7 3.2 3.5 3.3 -0.2 -4.64% 328,220 3.45 3.45 3.26
226 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
227 PVT 16.2 14.1 15.1 15 -0.1 -0.66% 467,670 302,860 153,380 14.90 15.10 14.80
228 PXI 3.4 2.9 3.2 3.0 -0.1 -4.43% 31,840 2.97 3.10 2.97
229 PXS 10.6 9.2 9.9 9.9 -0.0 -0.40% 123,240 10 400 9.90 9.95 9.84
230 PXT 4.4 3.8 4.1 4.1 0 0% 278,240 17,940 4.10 4.30 3.82
231 QBS 10.6 9.2 9.9 9.4 -0.5 -4.86% 651,470 9.88 9.88 9.19
232 QCG 26.6 23.2 24.9 23.5 -1.4 -5.62% 273,820 130,000 24.50 25 23.50
233 RAL 155.6 135.4 145.5 145 -0.5 -0.34% 12,620 147 147.50 143.50
234 RDP 24.7 21.5 23.1 22.9 -0.2 -0.87% 88,980 23 23.10 22.30
235 REE 39.2 34.1 36.6 35.5 -1.2 -3.14% 1,583,200 36.65 36.70 35.30
236 RIC 8.3 7.3 7.8 7.8 0 0% 0 80,000 80,000 80,000 7.79 7.79 7.79
237 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
238 S4A 21.9 19.1 20.5 20 -0.5 -2.44% 100 50 20.50 20.50 20
239 SAB 226.3 196.7 211.5 219.5 8 3.78% 44,950 210 7,660 212 222 212
240 SAM 11.8 10.3 11 10.7 -0.4 -3.18% 1,218,640 11 11.10 10.65
241 SAV 13.6 11.9 12.7 12.3 -0.4 -3.15% 20,840 12.40 12.70 12.30
242 SBA 16.4 14.3 15.3 15.5 0.2 1.31% 71,830 15.60 15.60 15.20
243 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
244 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
245 SC5 32.4 28.2 30.3 30.2 -0.1 -0.33% 5,000 30.20 30.20 30.20
246 SCD 45.8 39.9 42.9 44.6 1.7 3.97% 7,530 42.50 44.75 42.30
247 SCR 12.4 10.8 11.6 11 -0.6 -5.17% 4,552,230 60,000 11.60 11.60 10.85
248 SFC 30.1 26.2 28.2 27.2 -1 -3.55% 10 27.15 27.15 27.15
249 SFG 14.8 12.9 13.8 13.8 -0.1 -0.36% 126,550 100 13.90 13.90 13.65
250 SFI 33.6 29.3 31.4 31.4 0 0% 30 20 31.90 31.90 30.05
251 SGR 33.2 24.6 29.5 29.3 -0.2 -0.68% 1,000 29.10 29.50 29.10
252 SGT 12.4 10.8 11.6 11.5 -0.2 -1.29% 35,720 17,220 11.30 11.50 11.10
253 SHA 10.4 9.0 9.7 9.7 0 0% 359,210 9.68 9.85 9.65
254 SHI 10.0 8.7 9.3 9.5 0.1 1.29% 3,400,040 1,500 9.36 9.69 9.30
255 SHP 25.8 22.5 24.1 24.9 0.8 3.32% 4,010 120,000 23.10 24.90 23
256 SII 23.7 20.6 22.2 22.2 0 0% 0 22.15 22.15 22.15
257 SJD 26.1 22.7 24.4 23.8 -0.6 -2.46% 25,300 30 6,310 24.35 24.35 23.60
258 SJF 14.7 12.8 13.7 13.6 -0.2 -1.09% 107,930 13.50 13.55 13.20
259 SJS 30.2 26.3 28.2 28.5 0.3 0.89% 270,990 28.30 28.90 28.20
260 SKG 50.2 43.8 47 47.6 0.6 1.28% 184,650 7,630 5,510 47 48.70 46.80
261 SMA 10.3 8.9 9.6 9.7 0.1 1.04% 24,990 9.11 10.25 9.11
262 SMC 23.3 20.3 21.8 21.3 -0.6 -2.52% 100,410 540 21.80 21.80 21.20
263 SPM 17.6 15.3 16.5 16.0 -0.5 -3.04% 190 15.95 15.95 15.95
264 SRC 17.2 15.0 16.1 16 -0.1 -0.31% 66,150 16.25 16.40 16
265 SRF 21.9 19.1 20.5 20.4 -0.1 -0.24% 10,140 3,000 20.50 20.60 20.20
266 SSC 65.2 56.8 61 61 0 0% 13,300 64.80 64.80 59.70
267 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
268 ST8 29.0 25.3 27.1 27 -0.1 -0.37% 3,090 27 27.10 26.50
269 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
270 STG 24.3 21.2 22.7 22 -0.7 -3.08% 164,870 100 100 22.70 22.70 22
271 STK 20.3 17.7 19 19 0 0% 0 19 19 19
272 STT 11 9.6 10.3 10 -0.3 -2.91% 1,000 10 10 10
273 SVC 59.8 52 55.9 55.7 -0.2 -0.36% 11,260 9,250 55.40 55.90 55.10
274 SVI 42.8 37.2 40 40 0 0% 0 40 40 40
275 SVT 10.8 9.4 10.1 10.1 0 0% 0 10.10 10.10 10.10
276 SZL 43.8 38.1 40.9 40.5 -0.4 -0.98% 3,370 50 40.90 40.90 39.50
277 TAC 56.3 49.1 52.7 51.9 -0.8 -1.52% 2,200 220 51.90 52 50
278 TBC 27.3 23.8 25.5 25.5 0 0% 100 25.50 25.50 25.50
279 TCD 18 15.7 16.9 16.8 -0.1 -0.30% 243,970 16.85 16.90 16.50
280 TCH 19.5 17 18.3 18.0 -0.3 -1.64% 1,047,910 18.10 18.35 17.90
281 TCL 29.4 25.6 27.5 26.5 -1 -3.64% 58,650 1,350 58,610 27.50 28.20 26.50
282 TCM 31.2 27.2 29.2 27.8 -1.4 -4.79% 845,980 29 29.20 27.70
283 TCO 12.0 10.5 11.2 11 -0.2 -1.79% 7,000 11 11 11
284 TCR 4.2 3.6 3.9 4 0.1 2.56% 19,300 3.90 4.17 3.85
285 TCT 53.3 46.5 49.9 49.4 -0.5 -1% 9,890 1,400 49.80 49.80 49
286 TDC 8.5 7.4 7.9 7.8 -0.1 -0.89% 43,840 7.98 7.98 7.81
287 TDG 10.9 9.5 10.2 10.2 0 0% 308,780 10.20 10.25 10.15
288 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
289 TDW 25.6 22.3 23.9 23.9 0 0% 0 23.90 23.90 23.90
290 TEG 7.9 6.5 7.2 7.1 -0.1 -1.39% 186,821 55,400 7.10 7.10 6.90
291 THG 56.7 49.3 53 52.5 -0.5 -0.94% 14,900 53 53 51.40
292 THI 47.6 41.4 44.5 41.4 -3.1 -6.97% 13,070 43.50 43.50 41.40
293 TIC 15.4 13.4 14.4 14.3 -0.1 -0.69% 790 13.55 14.30 13.50
294 TIE 12.1 10.6 11.4 11.4 0 0% 0 11.35 11.35 11.35
295 TIP 17.4 15.2 16.3 16.1 -0.2 -0.92% 18,960 16.10 16.10 16.10
296 TIX 33.4 29.1 31.3 33.4 2.2 6.88% 1,640 1,630 33.40 33.40 33.40
297 TLG 109.9 95.7 102.8 105 2.2 2.14% 130 130 105.50 105.50 102.80
298 TLH 12.7 11.1 11.9 11.8 -0.1 -0.84% 612,840 11.80 11.95 11.65
299 TMP 40.7 35.4 38 35.5 -2.5 -6.58% 1,070 35.60 35.60 35.50
300 TMS 62.5 54.5 58.5 58.5 0 0% 640 60.50 61.40 58.50
301 TMT 13.3 11.6 12.4 12.5 0.1 0.81% 22,070 12.50 12.50 12
302 TNA 50 43.6 46.8 47 0.2 0.43% 3,100 1,950 47 47.80 46
303 TNC 12.3 10.7 11.5 11.6 0.1 0.87% 910 11.50 11.60 11.50
304 TNI 10.6 9.2 9.9 10.2 0.3 2.53% 2,633,310 9.95 10.30 9.90
305 TNT 5.2 4.5 4.9 5.2 0.3 6.80% 1,042,840 4.85 5.18 4.70
306 TPC 9.7 8.5 9.1 9.1 0.0 0.11% 3,250 9.11 9.20 9.11
307 TRA 134.4 117 125.7 126.4 0.7 0.56% 17,820 450 220 126 126.70 126
308 TRC 30.1 26.2 28.1 28.1 -0.1 -0.18% 56,870 2,000 28.10 28.30 28
309 TS4 8.6 7.5 8.1 8.0 -0.0 -0.50% 5,850 7.75 8.04 7.52
310 TSC 5.4 4.7 5.1 5.1 -0.0 -0.20% 1,876,800 5.02 5.36 4.95
311 TTF 7.8 6.8 7.3 7.3 -0.1 -0.68% 344,910 2,690 7.39 7.40 7
312 TV1 20.1 17.5 18.8 19.4 0.6 3.19% 1,340 19.60 19.60 18.60
313 TVS 10.8 9.4 10.1 10.7 0.6 5.94% 4,070 10.30 10.70 10.30
314 TVT 0 0 32.5 32.5 0 0% 75,780 39 39 32.50
315 TYA 11.1 9.7 10.4 10.2 -0.2 -1.92% 2,960 10.15 10.25 10.10
316 UDC 4.8 4.2 4.5 4.4 -0.1 -2% 78,230 4.33 4.50 4.32
317 UIC 38.4 33.4 35.9 35.6 -0.3 -0.84% 2,420 330 36.70 36.90 35.40
318 VAF 13.4 11.7 12.5 11.7 -0.9 -6.80% 90 12.40 12.45 11.65
319 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
320 VCF 214 186 200 200 0 0% 0 200 200 200
321 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
322 VDS 13.3 10.9 12.1 12.1 0 0% 0 0 0 0
323 VFG 61.7 53.7 57.7 61.7 4 6.93% 11,860 1,020 1,510 59.50 61.70 59
324 VHC 61.3 53.3 57.3 56 -1.3 -2.27% 125,820 250 40,000 57.50 57.50 55
325 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
326 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
327 VID 9.0 7.8 8.4 8.4 0 0% 1,320 120 8.39 8.39 8.21
328 VIP 8.6 7.5 8.0 8.0 -0.0 -0.50% 87,390 570 8.01 8.10 7.85
329 VIS 23.4 20.4 21.9 21.5 -0.5 -2.05% 196,310 21.90 22.05 21.45
330 VJC 135.7 118.1 126.9 127 0.1 0.08% 330,980 18,630 127 127.40 126.30
331 VMD 29.0 25.3 27.1 27.1 0 0% 0 27.10 27.10 27.10
332 VND 24.4 20 22.2 21 -1.2 -5.41% 603,166 50,500 120,000 22.20 22.20 21
333 VNE 11.2 9.7 10.5 10.6 0.1 0.96% 1,720,930 536,400 10.80 11 10.30
334 VNG 14.1 12.3 13.2 12.4 -0.9 -6.44% 224,640 1,200 13.20 13.25 12.30
335 VNL 22.5 19.6 21 21.2 0.2 0.95% 3,450 2,850 21.10 21.20 21.10
336 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
337 VNS 23.1 20.1 21.6 21.5 -0.1 -0.46% 36,060 100 8,080 21.10 21.60 21.10
338 VOS 2.3 2 2.1 2.1 -0.1 -3.27% 178,170 2.14 2.19 2.05
339 VPD 14.8 11 12.9 12.9 0 0% 35,700 13 13 12.90
340 VPH 12.5 10.9 11.7 11.4 -0.3 -2.15% 382,540 11.35 11.65 11.10
341 VPK 9.0 7.8 8.4 8.4 0 0% 1,020 8.40 8.40 8.40
342 VPS 23.5 20.5 22 22 0 0% 0 22 22 22
343 VRC 34.8 30.3 32.5 31.9 -0.6 -1.85% 31,360 32.50 32.50 31.60
344 VSC 64.2 55.8 60 59.8 -0.2 -0.33% 65,070 60.80 60.80 59.30
345 VSH 19 16.6 17.8 17.7 -0.1 -0.56% 91,000 1,870 17.80 18 17.50
346 VSI 16.8 14.7 15.7 15.7 0 0% 1,500 15.50 15.70 15.50
347 VTB 21.9 19.1 20.5 19.9 -0.6 -2.93% 8,080 5,020 2,000 19.15 20 19.10
348 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