Mã CK  

Đăng nhập     Đăng ký     Cảnh Báo
    0 cp68     Cảnh Báo
Liên Hệ     SmartPhone       ENGLISH

THÔNG TIN ĐĂNG NHẬP
* Email hoặc điện thoại:
* Mật khẩu:

Đăng nhập   Tạo tài khoản   Quên mật khẩu

> Không Đăng nhập được nhấn vào đây!!!
Thống Kê Nâng Cao Kế Hoạch Kinh Doanh Giá Sổ Sách Đáy Cổ Phiếu Đột Biến Khối Lượng Tương Quan Giữa Khối Lượng và Giá Biểu Đồ Phân Hóa Giá Giao dịch nước ngoài
Danh Sách Công Ty Niêm Yết Chỉ Số Tài Chính Cơ Bản Sức Mạnh Chỉ Số Cơ Bản SO SÁNH BÁO CÁO TÀI CHÍNH Cơ Cấu Cổ Đông Giao Dịch Nội Bộ Lịch Sự Kiện Sự Kiện Đặc Biệt
Quy Mô Thị Trường Chỉ Số Thị Trường Chỉ Số Ngành Dữ Liệu Hàng Ngày
Lọc Các Chỉ Số Tài Chính Cơ Bản Sức Mạnh Chỉ Số Tài Chính Lọc Tín Hiệu Biểu Đồ
Tín Hiệu Biểu Đồ Biểu Đồ Giá BIỂU ĐỒ TUẦN Swings Trading
Nhóm Ngành Và Các Chỉ Số Cơ Bản Báo Cáo Tài Chính Theo Nhóm Ngành Tăng Trưởng Tài Chính Ngành
Tin Chứng khoán Tin Kinh tế Tin Tài chính Ngân hàng Tin Doanh nghiệp Tin Bất động sản Tin Tài chính Thế giới Tin Doanh nhân Tin Vàng Tin Hàng hóa Tin tiền tệ
Các Chỉ Số Chứng Khoán Các Tín Hiệu Biểu Đồ Mô Hình Nến - Candlestick
Lịch Sự Kiện
Danh Mục Đầu Tư Cảnh Báo Giá Cảnh Báo Đáy Cổ Phiếu Cảnh Báo Đột Biến Khối Lượng BỘ LỌC TÍN HIỆU BIỂU ĐỒ BỘ LỌC CHỈ SỐ CƠ BẢN Sức Mạnh Chỉ Số Tài Chính
Sử dụng tài khoản trả phí để bỏ Quảng Cáo và Sử dụng đường truyển riêng tốc độ tốt hơn.
 

Dữ Liệu Hàng Ngày 1

metastock data Export Metastock        excel data Export Excel (Ami)
STT Mã CK Giá Trần Giá Sàn Giá Tham Chiếu Giá Đóng Cửa +/- % Khối Lượng Giao Dịch Thỏa Thuận NN Mua NN Bán Mở Cửa Cao Nhất Thấp Nhất
1 AAA 13.2 11.5 12.3 12.3 -0.1 -0.41% 1,345,380 5,260 148,310 12.30 12.35 12.25
2 AAM 12.4 10.8 11.6 11 -0.6 -5.17% 1,010 11.50 11.50 11
3 ABS 12.3 10.7 11.5 11.4 -0.2 -1.30% 251,200 11.50 11.50 11.10
4 ABT 35.8 31.2 33.5 33.5 0 0% 0 33.50 33.50 33.50
5 ACC 20.8 18.1 19.5 19.2 -0.3 -1.29% 1,510 100 19.30 19.45 19.20
6 ACL 16.6 14.5 15.5 15.5 -0.1 -0.32% 61,220 10,430 15.45 15.50 15.40
7 ADS 9.6 8.4 9 9.0 0.0 0.22% 19,510 8.99 9.02 8.82
8 AGG 31.3 27.3 29.3 29.5 0.3 0.85% 511,220 6,000 29.30 29.75 29.30
9 AGM 14.4 12.6 13.5 13.4 -0.1 -0.37% 47,220 13.45 13.50 13.20
10 AGR 5.3 4.6 4.9 5.0 0.1 2.03% 1,166,030 3,230 4.92 5.05 4.81
11 AMD 2.8 2.4 2.6 2.6 -0.0 -0.39% 1,145,770 10,560 2.60 2.60 2.58
12 ANV 20.9 18.2 19.5 19.4 -0.1 -0.51% 251,090 2,100 13,090 19.40 19.65 19.35
13 APC 22.9 20.0 21.4 21.5 0.1 0.47% 29,480 21.50 21.60 21
14 APG 11.6 10.1 10.8 10.6 -0.2 -1.85% 624,220 7,320 10.60 10.80 10.60
15 APH 80.2 69.8 75 74.8 -0.2 -0.27% 204,480 75 75 74.50
16 ASM 8.9 7.8 8.4 8.3 -0.1 -1.32% 8,052,140 6,140 26,160 8.57 8.71 8.01
17 ASP 6.7 5.9 6.3 6.2 -0.1 -1.43% 52,200 1,000 6.30 6.35 6.21
18 AST 54.7 47.7 51.2 50.9 -0.3 -0.59% 51,230 3,060 7,130 51 51.20 50.70
19 ATG 0 0 0.7 0.6 -0.0 -6.06% 601,170 0.65 0.66 0.62
20 BBC 52.9 46.1 49.5 50.2 0.7 1.41% 160 50 50.20 49.50
21 BCE 8.5 7.4 7.9 7.9 0.0 0.13% 87,510 7.87 7.99 7.75
22 BCG 8.4 7.3 7.9 8.2 0.4 4.44% 1,239,210 5,320 27,280 8.10 8.38 8.10
23 BCM 44.7 38.9 41.8 41.7 -0.1 -0.24% 70,160 1,300 41.70 42.30 41.55
24 BFC 18.1 15.8 17.0 16.8 -0.2 -0.88% 287,060 20,000 16.95 16.95 16.70
25 BHN 63.1 54.9 59 59.6 0.6 1.02% 1,410 100 58.50 59.60 58.50
26 BIC 21.7 18.9 20.3 20.3 0 0% 81,240 10,000 20,000 20.25 20.35 20
27 BID 43.3 37.7 40.5 41 0.5 1.23% 1,401,990 350,000 18,930 366,840 40.60 41 40.50
28 BMC 11.7 10.2 11.0 11 0.1 0.46% 16,470 2,480 770 10.60 11.20 10.60
29 BMI 27.1 23.6 25.4 25.4 0 0% 206,680 28,000 27,340 25.35 25.65 25.20
30 BMP 62.7 54.5 58.6 61 2.4 4.10% 396,850 150,000 53,720 110,710 60 61.20 59.30
31 BRC 11.7 10.2 10.9 10.6 -0.4 -3.21% 880 10.55 10.55 10.55
32 BSI 8.9 7.7 8.3 8.4 0.1 1.08% 134,140 8.29 8.50 8.29
33 BTP 15.2 13.3 14.3 14.3 0.1 0.35% 22,980 14.25 14.35 14.25
34 BTT 38.5 33.5 36 36 0 0% 730 33.60 37.95 33.60
35 BVH 51.7 45.1 48.4 48.7 0.3 0.62% 950,600 13,750 438,510 48.65 49.20 48.60
36 BWE 28.0 24.4 26.2 26.2 0.1 0.19% 192,790 93,840 3,000 26.30 26.40 26
37 C32 27 23.5 25.3 25.5 0.3 0.99% 251,690 5,220 99,850 25.15 25.85 25.15
38 C47 9.9 8.6 9.2 9.7 0.5 4.99% 259,550 9.29 9.72 9.22
39 CAV 77 67 72 72.5 0.5 0.69% 150 72.50 72.50 72.50
40 CCI 15.7 13.7 14.7 14.7 0 0% 0 14.70 14.70 14.70
41 CCL 8.5 7.4 7.9 7.9 -0.1 -0.63% 242,920 8 8.15 7.82
42 CDC 29.1 25.3 27.2 26.5 -0.7 -2.57% 10,000 26.55 26.55 26.50
43 CEE 17.1 14.9 16 16 0 0% 0 16 16 16
44 CHP 20.7 18.0 19.3 19.8 0.5 2.59% 320 19.75 19.80 19.30
45 CIG 2.0 1.8 1.9 1.9 -0.0 -1.60% 6,760 1.98 1.98 1.85
46 CII 20.0 17.4 18.7 18.7 0 0% 1,316,590 47,170 148,570 18.70 18.80 18.50
47 CKG 11.2 9.7 10.5 10.7 0.3 2.39% 465,270 10.45 10.90 10.45
48 CLC 30.5 26.6 28.5 28.5 0 0% 230 28.50 28.50 28.20
49 CLG 1.3 1.2 1.3 1.3 0 0% 54,980 620,000 1.25 1.25 1.20
50 CLL 30.0 26.1 28 28.4 0.4 1.43% 3,790 28 28.60 28
51 CLW 26.2 22.8 24.5 24 -0.5 -2.04% 100 24 24 24
52 CMG 37.7 32.8 35.2 35.1 -0.1 -0.28% 63,160 2,390 35.20 35.60 35
53 CMV 14 12.2 13.1 13.1 0 0% 90 13.10 13.10 13.10
54 CMX 17.8 15.5 16.7 16.7 0 0% 706,180 18,290 16.60 16.85 16.40
55 CNG 23.3 20.3 21.8 21.9 0.1 0.46% 34,390 3,000 150 21.90 21.90 21.80
56 COM 53.5 46.5 50 47.2 -2.8 -5.60% 5,510 49.95 49.95 47.20
57 CRC 13 11.3 12.2 12.2 0.1 0.41% 99,330 12.20 12.25 12.15
58 CRE 25.4 22.1 23.7 24.6 0.9 3.80% 1,727,550 49,530 23.50 24.70 23.50
59 CSM 17.1 14.9 16 15.9 -0.1 -0.62% 4,970 16 16 15.90
60 CSV 28.5 24.8 26.6 26.8 0.2 0.75% 551,820 34,960 460 26.50 27.10 26.50
61 CTD 78.3 68.1 73.2 73.3 0.1 0.14% 317,260 2,820 1,780 73.20 73.90 73
62 CTF 22.9 20.0 21.4 21.4 -0.1 -0.23% 207,710 4,670 21.35 21.40 21
63 CTG 27.1 23.6 25.3 25.8 0.5 1.98% 4,213,030 370,000 4,530 25.50 25.85 25.40
64 CTI 15.7 13.7 14.7 14.6 -0.1 -0.68% 348,330 1,200 14.65 14.70 14.55
65 CTS 8.0 6.9 7.5 7.7 0.2 2.95% 486,420 10,000 60,000 7.46 7.69 7.40
66 CVT 20.4 17.8 19.1 19.1 0 0% 113,690 13,320 19.05 19.20 18.95
67 D2D 72.9 63.5 68.2 67.7 -0.5 -0.73% 161,840 100,000 17,220 67.70 68.20 67.40
68 DAG 7.6 6.6 7.1 7.1 -0.0 -0.56% 217,460 1,500 100 7.10 7.12 7
69 DAH 5.4 4.7 5.1 5.1 -0.0 -0.20% 812,950 7,730 3,940 4.96 5.05 4.92
70 DAT 42.8 37.2 40 40 0 0% 3,170 520 41.90 41.90 38
71 DBC 49.6 43.2 46.4 46.9 0.5 1.08% 972,770 47,900 46.25 47.20 46.25
72 DBD 48.7 42.4 45.5 45 -0.5 -1.10% 40,200 141,000 45.50 45.50 44.35
73 DC4 13.7 11.3 12.5 13.2 0.7 5.60% 7,100 12.30 13.30 12.30
74 DCL 21.3 18.6 19.9 20.8 0.9 4.52% 174,660 19.80 20.80 19.80
75 DCM 10.8 9.4 10.1 10.3 0.2 1.99% 2,271,970 37,000 10 10.35 9.98
76 DGC 43.1 37.5 40.3 40.7 0.4 0.87% 566,520 55,800 40.15 40.70 40.15
77 DGW 56.6 49.2 52.9 53 0.1 0.19% 250,130 6,390 13,000 52.90 54 52.60
78 DHA 41.2 35.9 38.6 39.9 1.4 3.50% 85,990 300 100 38.60 41.10 38.60
79 DHC 50 43.6 46.8 46.4 -0.4 -0.85% 445,270 46.80 46.80 46.35
80 DHG 113.4 98.6 106 105.6 -0.4 -0.38% 3,170 2,120 107.40 107.40 105.50
81 DHM 8.1 7.1 7.6 7.6 0.0 0.26% 215,130 828,420 7.59 7.65 7.59
82 DIG 15.2 13.3 14.3 14.6 0.3 2.11% 1,617,820 39,150 10,000 14.30 14.80 14.10
83 DLG 1.5 1.3 1.4 1.4 -0.0 -0.70% 2,577,350 78,040 71,020 1.41 1.43 1.41
84 DMC 64.3 55.9 60.1 61.3 1.2 2.00% 112,660 9,160 2,460 60.10 61.30 59.80
85 DPG 26.9 23.4 25.1 25.6 0.5 1.99% 414,700 6,660 25.10 25.80 25.10
86 DPM 18 15.7 16.9 16.9 0.1 0.30% 2,316,090 167,540 16.80 16.95 16.80
87 DPR 42.8 37.2 40 40 0 0% 16,790 4,000 40 40.05 40
88 DQC 17.1 14.9 16 16.5 0.5 3.13% 84,620 16 16.80 15.95
89 DRC 20.9 18.2 19.6 19.6 0.1 0.26% 593,430 200 54,280 19.55 19.80 19.35
90 DRH 8.2 7.2 7.7 7.7 -0.0 -0.52% 636,190 53,570 7.75 7.90 7.61
91 DRL 56.4 49.2 54.3 54 -0.3 -0.55% 40 54 54 54
92 DSN 48.5 42.2 45.4 44.8 -0.6 -1.21% 21,690 7,280 45.35 45.35 44.60
93 DTA 4.8 4.1 4.4 4.6 0.2 3.60% 51,860 4.25 4.60 4.25
94 DTL 9.2 8.0 8.6 8.6 0 0% 1,400 8.59 8.59 8.59
95 DTT 11 9.6 10.3 9.6 -0.7 -6.80% 10 9.60 9.60 9.60
96 DVP 44.9 39.1 42.0 41.6 -0.4 -0.83% 16,340 5,490 100 42 42.50 41.50
97 DXG 11.1 9.6 10.4 10.6 0.3 2.42% 4,736,790 75,000 1,590 459,260 10.35 10.60 10.30
98 DXV 4.1 3.5 3.8 3.8 0.0 0.53% 3,110 3.54 3.82 3.54
99 EIB 18.2 15.9 17 17 0 0% 398,930 525,000 16,500 240 16.80 17 16.75
100 ELC 8.1 7.0 7.6 7.5 -0.1 -1.46% 326,780 7.56 7.60 7.41
101 EMC 16.5 14.4 15.4 16.5 1.1 6.82% 80 16.45 16.45 16.45
102 EVE 10.6 9.2 9.9 10 0.1 0.91% 5,390 2,870 10.05 10.05 9.90
103 EVG 5.1 4.5 4.8 4.8 0.0 0.84% 790,550 16,700 4.78 4.88 4.78
104 FCM 6.6 5.8 6.2 6.2 -0.0 -0.32% 5,840 6.15 6.19 6.10
105 FCN 11.5 10 10.8 10.7 -0.1 -0.47% 674,270 2,440 5,000 10.75 10.80 10.65
106 FDC 16.2 14.1 15.2 15.0 -0.2 -1.32% 1,840 15.20 15.20 14.25
107 FIR 32.7 28.5 30.6 30.8 0.2 0.65% 66,140 820 30.60 30.80 30.50
108 FIT 9.7 8.5 9.1 9.1 0.1 0.66% 175,670 8.94 9.18 8.94
109 FLC 3.3 2.9 3.1 3.1 0 0% 4,481,500 336,120 500 3.07 3.09 3.06
110 FMC 35.1 30.6 32.9 32.9 0.1 0.15% 290,410 23,330 5,850 32.80 33.90 32.50
111 FPT 53.5 46.5 50 51.2 1.2 2.40% 3,306,720 30,000 50.10 51.40 50
112 FRT 26.6 23.2 24.9 24.9 0 0% 374,600 45,150 3,000 24.80 24.95 24.80
113 FTM 1.6 1.4 1.5 1.5 0 0% 280,970 1.49 1.50 1.48
114 FTS 15.2 13.3 14.2 14.1 -0.1 -0.70% 206,590 8,660 14.10 14.30 14.05
115 GAB 162.4 141.2 151.8 152.6 0.8 0.53% 69,220 930 154.30 154.30 152
116 GAS 76.7 66.7 71.7 72.5 0.8 1.12% 373,220 6,390 100,000 72.20 72.70 71.60
117 GDT 37.3 32.5 34.9 34.9 0 0% 15,870 300 35.45 35.45 34.90
118 GEG 17.0 14.8 18.6 17.0 -1.7 -8.87% 721,160 16,490 100 16.20 16.95 16.20
119 GEX 26.1 22.7 24.4 24.1 -0.3 -1.23% 8,336,570 1,254,780 1,815,370 24.50 24.60 24.10
120 GIL 27.5 24.0 25.7 25.6 -0.2 -0.58% 188,550 48,750 200 25.80 25.80 25.40
121 GMC 17.9 15.6 16.8 16.7 -0.1 -0.30% 7,740 16.75 16.75 16.50
122 GMD 25.1 21.9 23.5 24.1 0.6 2.34% 1,098,050 1,500 23.50 24.30 23.50
123 GSP 11.2 9.7 10.5 10.5 0.1 0.48% 8,230 10.50 10.50 10.05
124 GTA 12.1 10.6 11.4 11.6 0.3 2.20% 30 11.60 11.60 11.60
125 GTN 28 24.4 26.2 26.5 0.3 1.15% 1,304,130 66,350 1,000 26.10 26.50 26
126 GVR 13.6 11.9 12.8 12.8 0 0% 959,790 11,490 5,200 12.75 12.80 12.70
127 HAG 5.1 4.4 4.7 4.6 -0.1 -1.69% 6,114,910 130,510 296,390 4.72 4.75 4.62
128 HAH 14 12.2 13.1 13.4 0.3 1.91% 355,350 1,000 13.10 13.50 12.90
129 HAI 2.9 2.5 2.7 2.7 0.0 0.37% 1,593,090 38,580 16,080 2.73 2.75 2.71
130 HAP 6.4 5.6 6 6 0 0% 635,630 5.96 6.20 5.96
131 HAR 3.9 3.4 3.6 3.7 0.1 1.94% 522,170 3.62 3.70 3.58
132 HAS 9.3 8.1 8.7 8.7 0 0% 0 8.65 8.65 8.65
133 HAX 13.5 11.8 12.6 12.7 0.1 0.79% 25,070 2,230 12.80 12.80 12.60
134 HBC 11.2 9.8 10.5 10.5 -0.1 -0.48% 3,384,730 1,800 536,660 10.45 10.60 10.35
135 HCD 3.2 2.8 3.0 3.0 0.0 0.67% 278,420 500 2.99 3.02 2.98
136 HCM 21.7 18.9 20.3 20.7 0.4 1.97% 3,192,360 764,660 84,800 20.30 20.75 20.20
137 HDB 31.7 27.6 29.6 29.8 0.2 0.51% 1,007,690 107,930 690,820 29.60 29.90 29.60
138 HDC 23 20 21.5 21 -0.5 -2.33% 1,376,680 3,900 36,240 21.50 21.75 21
139 HDG 26.4 23 24.7 24.6 -0.1 -0.40% 1,019,810 6,500 24.75 24.80 24.45
140 HHS 5.2 4.6 4.9 4.9 -0.0 -0.20% 1,161,250 16,620 4.90 4.96 4.85
141 HID 3.1 2.7 2.9 2.8 -0.0 -1.40% 218,780 10 2.86 2.86 2.82
142 HII 18.7 16.3 17.5 17.4 -0.2 -0.86% 208,700 16.70 17.50 16.70
143 HMC 16.1 14.0 15 15 0 0% 8,090 30 15 15.40 14.65
144 HNG 13 11.3 12.2 12.3 0.1 0.82% 1,995,970 12.15 12.35 12.05
145 HOT 47.6 41.4 44.5 44.5 0 0% 20 44.50 44.50 44.50
146 HPG 27.2 23.7 25.4 25.7 0.3 1.18% 12,475,700 260,000 4,305,400 1,329,180 25.55 25.70 25.50
147 HPX 29.3 25.5 27.4 27.5 0.1 0.18% 448,400 420 3,670 27.40 27.45 27.30
148 HQC 1.9 1.6 1.8 1.8 0 0% 6,660,870 44,750 1.74 1.76 1.74
149 HRC 56.7 49.3 53 53 0 0% 0 53 53 53
150 HSG 14.4 12.6 13.5 14.2 0.8 5.58% 11,800,110 1,497,340 1,038,410 13.45 14.20 13.45
151 HSL 5.6 4.9 5.3 5.3 0 0% 72,740 5.24 5.27 5.20
152 HT1 16.7 14.6 15.6 15.6 -0.1 -0.32% 720,230 29,970 15.60 15.70 15.45
153 HTI 12.8 11.2 12 12.0 -0.1 -0.42% 850 12 12 11.95
154 HTL 15.5 13.5 14.5 14.5 0 0% 0 14.50 14.50 14.50
155 HTN 26.8 23.3 25 26 1 4% 96,700 5,750 25.15 26 25
156 HTV 13.4 11.7 12.5 12.5 0 0% 13,370 2,900 12.60 12.70 12.20
157 HU1 6.4 5.6 6 6.4 0.4 6.67% 100 6 6.42 6
158 HU3 8.3 7.3 7.8 7.3 -0.5 -6.67% 6,240 7.80 8 7.28
159 HUB 23.3 20.3 21.8 23 1.2 5.50% 55,140 21.80 23 21.80
160 HVH 8.7 7.6 8.1 8.2 0.0 0.49% 128,170 10 8.13 8.25 8.10
161 HVN 28.7 25.0 26.8 26.9 0.1 0.19% 375,150 325,000 8,120 6,940 26.80 26.90 26.75
162 HVX 3.5 3.1 3.3 3.3 0 0% 560 3.07 3.40 3.07
163 IBC 23.4 20.4 21.9 22 0.1 0.46% 217,550 320 21.90 22.10 21.90
164 ICT 22 19.2 20.6 20.7 0.1 0.49% 8,400 250 20.80 20.95 20.60
165 IDI 5.7 4.9 5.3 5.1 -0.2 -2.84% 2,428,380 70,690 5.34 5.39 5.02
166 IJC 13.3 11.6 12.4 12.3 -0.1 -0.81% 372,490 1,200 12.45 12.45 12.15
167 ILB 18.2 15.9 17 17 0 0% 38,610 17.20 17.20 16.90
168 IMP 52.8 46.0 49.4 49.2 -0.3 -0.51% 125,260 970 49.90 49.90 49.15
169 ITA 4.9 4.3 4.6 4.6 0.0 0.22% 14,189,280 12,580 66,800 4.62 4.74 4.60
170 ITC 16.1 14.0 15 15 0 0% 0 15 15 15
171 ITD 10.7 9.3 10 10 0 0% 950 9.80 10 9.80
172 JVC 5.5 4.8 5.2 5.2 -0.0 -0.39% 648,730 7,290 52,260 5.15 5.27 5.15
173 KBC 14.6 12.7 13.7 13.7 0 0% 1,883,560 11,370 740,760 13.60 13.70 13.55
174 KDC 39.2 34.1 36.7 36.7 0 0% 1,183,770 4,930 2,250 37 37.20 36.35
175 KDH 25.8 22.5 24.1 24.3 0.2 0.83% 329,490 1,000,000 7,810 32,100 24.15 24.35 24.15
176 KHP 6.8 6.0 6.4 6.4 -0.0 -0.16% 143,950 20,700 6.36 6.45 6.35
177 KMR 2.4 2.1 2.3 2.3 0 0% 46,690 2,940 10,000 2.21 2.26 2.21
178 KOS 33.5 29.2 31.3 31.5 0.2 0.64% 538,790 1,820 31.60 32 31.20
179 KPF 14.9 13.0 13.9 13.9 0 0% 30 14.80 14.80 13.90
180 KSB 32.6 28.4 30.5 31.3 0.8 2.62% 961,730 41,330 1,000 30.80 31.40 30.70
181 L10 16.1 14 15.1 15.1 0 0% 0 15.05 15.05 15.05
182 LAF 11.2 9.8 10.5 10.5 0 0% 0 10.50 10.50 10.50
183 LBM 36.3 31.6 33.9 33.1 -0.9 -2.51% 130 33.05 33.05 33.05
184 LCG 9.4 8.2 8.8 8.8 -0.0 -0.34% 821,460 8,170 8.94 8.94 8.75
185 LCM 0 0 0.8 0.8 -0.1 -6.10% 12,310 0.80 0.80 0.77
186 LDG 7.4 6.5 7.0 7.1 0.1 2.01% 6,832,060 9,000 190,160 7.31 7.41 7.08
187 LEC 16.7 14.6 15.7 16 0.4 2.24% 1,340 16 16 14.70
188 LGC 49.3 42.9 47.3 48.5 1.2 2.54% 2,610 43.60 48.50 43.60
189 LGL 5.1 4.4 4.8 4.8 0.0 0.84% 57,740 4.75 4.80 4.75
190 LHG 29.6 25.8 27.7 27.6 -0.1 -0.36% 219,460 8,350 27.75 27.75 27.50
191 LIX 62.1 54.1 58.1 58.1 0 0% 111,710 1,600 1,300 57.60 58.20 57.10
192 LM8 12.8 11.2 12.0 11.9 -0.1 -0.42% 1,100 11.60 11.95 11.50
193 LSS 6.3 5.5 5.9 6.2 0.4 6.67% 300,590 6.20 6.24 5.90
194 MBB 19.4 16.9 18.1 18.8 0.7 3.59% 11,784,520 159,000 3,760 2,010 18.20 18.80 18.15
195 MCG 1.9 1.6 1.8 1.8 0.1 4% 7,070 1.72 1.82 1.72
196 MCP 37.3 32.5 34.9 34.7 -0.2 -0.57% 20 34.70 34.70 34.70
197 MDG 11.8 10.3 11 11 0 0% 0 11 11 11
198 MHC 7.8 6.8 7.3 6.8 -0.5 -6.44% 1,221,870 18,130 7.29 7.29 6.79
199 MSH 34.0 29.6 31.8 31.7 -0.1 -0.31% 52,150 8,230 710 31.75 31.75 31.40
200 MSN 57.7 50.3 54 54.2 0.2 0.37% 1,122,350 21,460 480,660 54 54.60 54
201 MWG 100.7 87.7 94.2 94.5 0.3 0.32% 615,740 94.20 94.80 94
202 NAF 23.9 20.8 22.4 22.1 -0.3 -1.12% 17,780 22.35 22.40 22.10
203 NAV 23.5 20.5 22 22 0 0% 0 22 22 22
204 NBB 21.2 18.5 19.8 20 0.2 1.01% 84,670 9,150 20 20.40 19.70
205 NCT 75.9 66.1 71 70.9 -0.1 -0.14% 55,540 3,260 71 71.20 70.60
206 NHH 59.7 51.9 55.8 55.6 -0.2 -0.36% 172,770 450 55.80 56 55.20
207 NKG 8.5 7.4 8.0 8.0 0.1 0.75% 2,404,360 51,340 700,000 7.95 8.05 7.94
208 NLG 30.2 26.3 28.2 28.5 0.3 1.06% 545,370 480 7,850 28.20 28.50 28.10
209 NNC 50.6 44.1 47.4 47.9 0.5 1.06% 6,750 4,160 47 47.95 47
210 NSC 78.1 67.9 73 73.8 0.8 1.10% 35,050 9,630 73 74 72.50
211 NT2 25.5 22.2 23.9 23.5 -0.4 -1.47% 277,740 500 23.85 23.90 23.45
212 NTL 18.3 16.0 17.1 17.1 0 0% 229,580 13,920 17.10 17.20 17
213 NVL 67.8 59 63.4 63.9 0.5 0.79% 1,575,390 380,000 8,030 183,800 63.40 64.60 63.30
214 NVT 5.0 4.3 4.7 4.7 0 0% 6,520 4.66 4.87 4.66
215 OGC 6.6 5.8 6.2 5.9 -0.3 -4.53% 5,935,090 226,130 22,400 5.75 6.15 5.75
216 OPC 58.8 51.2 55 57 2 3.64% 10 57 57 57
217 PAC 25.4 22.1 23.7 23.8 0.1 0.42% 20,580 5,000 23.80 23.80 23.30
218 PAN 22.5 19.6 21 20.6 -0.4 -1.90% 310,780 100 87,260 20.80 21 20.50
219 PC1 22.4 19.5 20.9 21 0.1 0.48% 571,790 8,470 144,350 20.90 21.50 20.70
220 PDN 78.4 68.2 73.3 74.7 1.4 1.91% 1,710 420 1,000 73.30 74.70 72
221 PDR 40.2 35 37.6 38.1 0.5 1.33% 2,284,120 56,580 9,060 37.60 38.10 37.50
222 PET 10.1 8.8 9.5 9.4 -0.1 -0.85% 761,840 2,500 530 9.46 9.49 9.37
223 PGC 19.3 16.8 18 17.9 -0.1 -0.56% 58,530 17.75 18 17.50
224 PGD 29.1 25.3 27.2 27 -0.2 -0.74% 2,190 100 27.15 27.15 27
225 PGI 21.6 18.8 20.2 19.9 -0.3 -1.49% 3,520 20.20 20.20 19.90
226 PHC 11.1 9.7 10.4 10.4 0 0% 75,320 10.50 10.50 10.05
227 PHR 62 54 58 57.9 -0.1 -0.17% 577,420 20,550 1,000 58.10 58.20 57.70
228 PIT 5.0 4.4 4.7 4.7 0 0% 0 4.70 4.70 4.70
229 PJT 11.2 9.8 10.5 10.4 -0.1 -0.95% 1,270 10.40 10.40 10.20
230 PLP 8.5 7.4 8.0 7.9 -0.1 -1.51% 196,790 22,880 1,590 7.98 7.99 7.80
231 PLX 53.5 46.5 50 50.4 0.4 0.80% 518,560 1,500,000 5,030 6,400 50 50.60 50
232 PME 74.1 64.5 69.3 69.8 0.5 0.72% 210 69.30 69.80 69.20
233 PMG 13.4 11.7 12.5 12.5 0 0% 2,390 770 12.35 12.55 12.35
234 PNC 10.2 8.8 9.5 9.5 0 0% 480 8.84 9.50 8.84
235 PNJ 63.9 55.7 59.8 60.4 0.6 1% 268,900 59.80 60.40 59.80
236 POM 5.7 4.9 5.3 5.3 0 0% 22,400 5.30 5.30 5.17
237 POW 10.7 9.3 10 10 0 0% 7,011,680 177,210 3,980,350 10.05 10.10 9.99
238 PPC 25.6 22.3 24.0 24.0 0 0% 194,180 28,080 12,000 23.95 24.10 23.95
239 PSH 20.2 17.6 18.9 19.0 0.1 0.26% 423,400 100,000 18.90 18.95 18.80
240 PTB 57 49.6 53.3 53.8 0.5 0.94% 262,320 30,260 53.30 54.40 53.30
241 PTC 9.1 7.9 8.5 9.1 0.6 6.82% 300 8.01 9.08 8.01
242 PTL 6.1 5.3 5.7 5.6 -0.1 -1.05% 13,980 5.33 5.64 5.31
243 PVD 12.0 10.5 11.2 11.3 0.1 0.45% 2,512,120 28,170 32,740 11.30 11.30 11.20
244 PVT 13.3 11.6 12.4 12.5 0.1 0.40% 1,358,210 160 7,740 12.40 12.45 12.30
245 PXI 4.8 4.2 4.5 4.5 0.0 0.67% 150,160 4.20 4.60 4.15
246 PXS 6.0 5.2 5.6 5.3 -0.3 -5.90% 285,340 10 5.59 5.59 5.24
247 PXT 1.7 1.5 1.6 1.6 -0.0 -0.62% 26,300 1.61 1.62 1.56
248 QBS 2.5 2.2 2.4 2.4 0.1 2.54% 137,490 2.36 2.42 2.30
249 QCG 6.7 5.9 6.3 6.5 0.2 2.38% 306,910 20,640 6.10 6.45 6.10
250 RAL 112.2 97.6 104.9 103.8 -1.1 -1.05% 7,370 104 104.90 103.80
251 RDP 8.4 7.3 7.9 7.8 -0.0 -0.25% 1,020 7.83 7.83 7.70
252 REE 42.7 37.2 39.9 40.3 0.4 1% 289,520 80,000 1,440 40.20 40.35 39.90
253 RIC 5.5 4.8 5.2 4.9 -0.2 -4.66% 100 4.91 4.91 4.91
254 ROS 2.3 2.0 2.2 2.2 -0.0 -0.46% 4,491,590 31,600 192,430 2.17 2.18 2.16
255 S4A 29.1 25.3 27.2 29.0 1.8 6.63% 100 28.95 28.95 28.95
256 SAB 201.3 175.1 188.2 188.8 0.6 0.32% 45,640 306,500 7,300 24,880 188.20 190.50 188.20
257 SAM 11.7 10.2 10.9 11 0.1 0.92% 44,120 822,715 10.80 11.05 10.80
258 SAV 12.4 10.8 11.6 11.7 0.1 0.43% 38,210 30 11.55 11.65 11.50
259 SBA 16.5 14.4 15.5 15.5 0.1 0.32% 52,920 15.45 15.50 15.45
260 SBT 15.2 13.3 14.3 14.3 0 0% 3,661,030 18,610 924,370 14.30 14.55 14.25
261 SBV 12 10.5 11.3 11.3 0.1 0.44% 43,540 11.15 11.30 11.15
262 SC5 19.5 17 18.3 18.3 0 0% 0 18.25 18.25 18.25
263 SCD 24.6 21.4 23 22.9 -0.1 -0.43% 100 23 23 22.50
264 SCR 6.7 5.9 6.3 6.2 -0.1 -1.27% 1,742,850 14,880 100,100 6.27 6.32 6.20
265 SCS 134 116.6 125.3 125 -0.3 -0.24% 21,090 12,280 3,880 125 125.40 124
266 SFC 24.1 21.0 22.5 23.4 0.9 3.78% 30 23.10 23.35 23.10
267 SFG 7.3 6.4 6.8 7.2 0.3 4.84% 257,010 580 900 7 7.29 6.82
268 SFI 21.7 18.9 20.3 20.3 0 0% 4,120 2,000 20.20 20.50 20
269 SGN 72.4 63 67.7 67.7 0 0% 10,820 1,700 67.70 67.80 67.70
270 SGR 25.5 22.2 23.8 24 0.2 0.84% 4,590 23.80 24 23.80
271 SGT 6.3 5.5 5.9 5.7 -0.2 -3.23% 7,560 5.85 5.85 5.48
272 SHA 4.8 4.2 4.5 4.5 -0.0 -0.22% 29,530 4.54 4.54 4.41
273 SHI 10 8.7 9.4 9.4 -0.0 -0.32% 765,360 199,000 20 600 9.38 9.38 9.24
274 SHP 25 21.8 23.4 23.5 0.1 0.43% 27,960 23.50 23.50 23.50
275 SII 18.2 15.9 17 17 0 0% 100 17 17 17
276 SJD 19.8 17.3 18.6 18.4 -0.2 -0.81% 58,010 5,010 18.40 18.60 18.35
277 SJF 2.5 2.2 2.3 2.4 0.1 4.74% 1,872,190 180,330 2.35 2.44 2.25
278 SJS 26.3 22.9 24.6 24.7 0.1 0.20% 113,540 2,400 24.50 24.75 24.50
279 SKG 10.0 8.7 9.3 9.3 0 0% 126,420 22,510 9.36 9.37 9.30
280 SMA 11.7 10.2 11.0 11 0.1 0.46% 1,000 11 11 11
281 SMB 36.2 31.5 33.8 33.8 0 0% 3,610 10 33.80 33.80 33.60
282 SMC 11.2 9.8 10.5 10.5 0 0% 70,290 10.60 10.60 10.25
283 SPM 13.1 11.4 12.2 12.7 0.5 3.69% 350 11.40 12.65 11.40
284 SRC 16.4 14.3 15.3 15.4 0.1 0.65% 9,310 15.25 15.40 15.10
285 SRF 13.9 12.1 13 12.9 -0.2 -1.15% 13,840 13 13 12.80
286 SSC 61.6 53.6 57.6 57.6 0 0% 0 57.60 57.60 57.60
287 SSI 17.1 14.9 16 16.3 0.3 1.88% 7,903,190 1,374,180 959,500 16 16.45 15.95
288 ST8 10.6 9.3 10.0 9.9 -0.1 -0.50% 1,260 9.90 9.90 9.90
289 STB 12.3 10.7 11.5 11.7 0.2 1.75% 8,721,320 353,640 336,520 11.45 11.65 11.45
290 STG 16.1 14.0 15 14.8 -0.2 -1.33% 17,670 15 15 14.20
291 STK 16.3 14.2 15.2 15.2 -0.1 -0.33% 69,910 3,000 1,000 15.20 15.40 15.05
292 SVC 72.7 63.3 68 68 0 0% 30 68.50 68.50 68
293 SVI 67.4 58.6 63 64 1 1.59% 40 62.90 64 62.90
294 SVT 15.5 13.5 14.5 13.6 -1.0 -6.55% 1,410 200 14.45 14.45 13.50
295 SZC 29.2 25.4 27.3 27.3 0 0% 851,820 1,000 27.25 27.45 27.05
296 SZL 54.8 47.8 51.3 51.4 0.1 0.19% 31,230 51 51.70 51
297 TAC 50.0 43.5 46.7 44.2 -2.5 -5.35% 100,070 780 14,900 46.20 46.20 43.70
298 TBC 26.1 22.7 24.4 24.2 -0.3 -1.02% 5,510 24.45 24.50 24.05
299 TCB 22.8 19.9 21.3 21.8 0.5 2.35% 5,334,940 14,429,180 21.40 21.80 21.35
300 TCD 10.7 9.3 10.0 9.9 -0.1 -0.90% 1,680 9.50 9.90 9.50
301 TCH 21.9 19.1 20.5 20.8 0.3 1.22% 4,061,250 5,310 791,210 20.55 20.75 20.45
302 TCL 30.3 26.4 28.3 28.5 0.2 0.71% 109,360 2,120 28.30 28.50 28.10
303 TCM 25 21.8 23.4 23.2 -0.3 -1.07% 611,600 700 23.20 23.45 23.15
304 TCO 12.8 11.2 12 12 0 0% 0 12 12 12
305 TCR 3.5 3.0 3.2 3.1 -0.1 -3.72% 5,120 3.44 3.45 3.11
306 TCT 31.5 27.4 29.4 28.6 -0.8 -2.72% 61,610 28.90 28.90 27.80
307 TDC 9.8 8.5 9.2 9.2 0.0 0.22% 156,750 15,170 9.15 9.20 9.14
308 TDG 2.3 2.0 2.2 2.3 0.2 6.94% 863,920 10,000 2.10 2.31 2.09
309 TDH 8.6 7.4 8 7.9 -0.1 -1% 1,400,660 7,060 182,500 8 8 7.91
310 TDM 25.5 22.2 23.9 23.9 0 0% 176,700 610 27,370 23.70 24.50 23.70
311 TDP 0 0 21.3 21.3 0 0% 0 0 0 0
312 TDW 24.6 21.4 23 23 0 0% 5,280 23 23 21.50
313 TEG 5.4 4.7 5 5.2 0.2 3% 48,650 70 5 5.20 5
314 TGG 1.3 1.1 1.2 1.2 -0.0 -0.83% 372,100 1.19 1.20 1.17
315 THG 55.9 48.7 52.3 54 1.7 3.25% 27,850 52.30 55.90 52.10
316 THI 38.4 33.4 35.9 35.9 0 0% 350 35.85 35.85 35.85
317 TIP 28.9 25.2 27 27.1 0.1 0.37% 120,040 14,940 5,100 27 27.30 26.95
318 TIX 33.2 28.9 31 31 0 0% 0 31 31 31
319 TLD 17.2 15 16.1 16.1 0 0% 349,990 28,800 16.10 16.25 15.95
320 TLG 37.6 32.7 35.1 35.2 0.1 0.28% 53,460 6,600 250 35.30 35.30 35.05
321 TLH 4.1 3.6 3.9 3.9 0.0 0.26% 94,410 3.85 3.90 3.80
322 TMP 44.0 38.3 41.1 41.1 0 0% 410 180 41.20 41.20 41.10
323 TMS 32.7 28.5 30.6 32.0 1.4 4.41% 12,710 30.25 32.70 30.25
324 TMT 5.8 5.1 5.4 5.4 -0.0 -0.74% 1,830 5.08 5.42 5.05
325 TN1 53.5 46.5 50 49.5 -0.5 -1% 1,760 49 49.50 49
326 TNA 17.5 15.3 16.4 16.4 0.1 0.31% 206,750 191,300 6,430 16.30 16.45 16.30
327 TNC 26.5 23.1 24.8 26.5 1.7 6.85% 50,810 24.90 26.50 24.90
328 TNI 3.4 3.0 3.2 3.3 0.1 2.52% 1,410,540 1,800 3.12 3.36 3.11
329 TNT 1.7 1.5 1.6 1.6 0.0 0.64% 32,410 1.53 1.59 1.53
330 TPB 24.6 21.4 23.0 23.8 0.8 3.49% 2,844,100 22.95 23.95 22.85
331 TPC 8.2 7.1 7.6 7.9 0.3 3.40% 410 7.99 7.99 7.90
332 TRA 61.5 53.5 57.5 57.7 0.2 0.35% 9,530 210 56.50 57.80 56.50
333 TRC 36.9 32.1 34.5 34.5 0 0% 800 33.90 34.50 33.90
334 TS4 3.9 3.4 3.6 3.6 0 0% 5,900 3.65 3.65 3.61
335 TSC 3.2 2.8 3.0 3.0 -0.0 -0.67% 621,560 20,230 3,000 2.97 2.97 2.90
336 TTB 5.8 5.1 5.4 5.8 0.4 6.45% 3,177,110 54,430 5.45 5.81 5.43
337 TTE 12.0 10.5 11.2 11.3 0.1 0.89% 370 11.30 11.30 11.30
338 TTF 5.0 4.4 4.7 4.8 0.1 1.91% 2,708,530 182,070 4.65 4.81 4.56
339 TV2 51.6 45.0 48.3 48.3 0 0% 164,690 5,330 48.20 48.35 47.70
340 TVB 8.3 7.3 7.8 8.1 0.3 3.85% 621,400 17,870 7.82 8.10 7.82
341 TVS 11.2 9.8 10.5 10.6 0.1 0.95% 1,560 110 10.50 10.70 10.45
342 TVT 21.6 18.8 20.2 20.3 0.1 0.50% 1,300 20.30 20.30 20.30
343 TYA 14.0 12.2 13.1 13.1 0.1 0.38% 30,700 100 13.15 13.15 13
344 UDC 5.9 5.1 5.5 5.7 0.2 2.73% 16,760 5.54 5.65 5.45
345 UIC 42.3 36.8 39.5 38.5 -1 -2.53% 2,920 2,630 20 39.45 40.85 38.20
346 VAF 11.9 10.4 11.1 10.4 -0.8 -6.76% 10 10.35 10.35 10.35
347 VCB 88.2 76.8 82.5 82.9 0.4 0.48% 1,188,400 727,030 657,860 82.40 83 82.40
348 VCF 222.5 193.5 208 208 0 0% 0 208 208 208
349 VCI 30.4 26.5 28.4 29.3 0.9 3.17% 760,340 34,760 4,090 28.40 29.50 28.20
350 VDP 35.3 30.7 33 32.7 -0.3 -0.91% 10 32.70 32.70 32.70
351 VDS 7 6.1 6.6 6.5 -0.0 -0.15% 5,130 6.99 6.99 6.54
352 VFG 51 44.4 47.7 46 -1.7 -3.56% 52,350 200 48 48 45.90
353 VGC 24.4 21.3 22.9 23.4 0.6 2.41% 692,540 29,351,600 1,570 2,870 23 23.50 22.70
354 VHC 44.1 38.4 41.3 42.3 1.1 2.55% 816,310 152,570 171,260 40.85 42.45 40.85
355 VHM 82 71.4 76.7 76.9 0.2 0.26% 1,791,160 141,440 304,910 1,038,810 77 77.20 76.70
356 VIC 100.5 87.5 94 94 0 0% 1,089,310 1,031,120 914,160 95 95.40 93.50
357 VID 9.6 8.4 9 9.5 0.5 5.33% 400 9.48 9.48 9.48
358 VIP 6.6 5.7 6.2 6.2 0.1 1.14% 117,220 6.24 6.30 6.18
359 VIS 14.1 12.3 13.2 13.1 -0.1 -0.76% 1,550 13 13.25 12.55
360 VJC 113.3 98.5 105.9 106 0.1 0.09% 356,340 18,850 108,170 105.30 106.10 105.30
361 VMD 22.5 19.6 21 21 0 0% 0 21 21 21
362 VND 13.5 11.8 12.7 13.0 0.3 2.37% 2,251,700 2,300,000 21,770 832,750 12.65 13.10 12.65
363 VNE 6.3 5.5 5.9 5.9 0.0 0.34% 88,230 1,990 5.89 5.95 5.83
364 VNG 16.1 14.0 15 15.2 0.2 1% 206,560 1,900 15 15.25 14.90
365 VNL 18.7 16.3 17.5 17.5 0 0% 0 17.50 17.50 17.50
366 VNM 133.2 115.8 124.5 126.4 1.9 1.53% 1,224,030 136,000 442,020 458,250 124.60 126.40 124.20
367 VNS 11.5 10 10.8 11.2 0.5 4.19% 70 450,775 10.80 11.20 10.80
368 VOS 1.6 1.4 1.5 1.5 0.0 1.35% 129,380 10 1.48 1.51 1.48
369 VPB 24.4 21.3 22.9 23.3 0.4 1.75% 3,514,770 22.90 23.25 22.90
370 VPD 15.6 13.6 14.6 15 0.4 2.74% 2,630 14.60 15 14.60
371 VPG 13.8 12 12.9 13.2 0.3 2.33% 925,760 58,670 1,570 12.80 13.20 12.80
372 VPH 5.0 4.4 4.7 4.6 -0.1 -1.49% 41,490 4.57 4.70 4.57
373 VPI 43.9 38.2 41.1 41.2 0.1 0.24% 623,770 240 41.05 41.30 40.90
374 VPS 14.9 13.0 13.9 13.9 0 0% 4,100 13.90 14 13.25
375 VRC 7.3 6.4 6.9 7.2 0.4 5.11% 185,440 80 1,000 6.89 7.29 6.80
376 VRE 30.3 26.4 28.3 28.5 0.2 0.71% 4,092,340 800,000 1,996,990 1,056,590 28.25 28.50 28.20
377 VSC 36.8 32 34.4 34.8 0.4 1.16% 153,710 5,450 38,000 34.60 34.90 34.35
378 VSH 20.5 17.9 19.2 19.1 -0.1 -0.52% 8,610 18.80 19.15 18.50
379 VSI 20 17.4 18.7 18.7 0 0% 12,740 18.65 18.70 18.40
380 VTB 10.5 9.1 9.8 9.9 0.1 0.51% 4,530 9.85 9.90 9.85
381 VTO 7.4 6.4 6.9 6.9 -0.0 -0.29% 1,550 6.90 6.90 6.88
382 YBM 5.0 4.3 4.6 4.5 -0.2 -3.23% 14,650 4.51 4.62 4.41
383 YEG 52.8 46.0 49.4 49.2 -0.2 -0.40% 11,800 49.40 49.40 49



Dữ liệu thống kê, các chỉ số, biểu đồ... trên website cophieu68.com được tính toán tự động dựa trên báo cáo tài chính, lịch sự kiện và giá giao dịch hàng ngày.
Biểu đồ được vẽ dựa trên số liệu đã điều chỉnh. Biểu đồ kỹ thuật trong giờ giao dịch được cập nhật 5 phút 1 lần.
Độ trễ dữ liệu trực tuyến 1-5 giây.
Danh sách biểu đồ, thống kê biểu đồ, các chỉ số, bộ lọc được cập nhật liên tục 5 phút một lần.

Giấy phép số: 43/GP-STTTT
Tư vấn: 0888.468.357