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 31.1 27.1 29.1 30.6 1.5 4.98% 1,363,210 3,000 29.15 30.95 28.90
2 AAM 10.5 9.1 9.8 9.8 0 0% 5,770 2,900 9.45 9.80 9.42
3 ABT 43.9 38.2 41.1 41.8 0.8 1.83% 12,660 260 39.70 41.80 39.70
4 ACC 27.6 24.0 25.8 25.4 -0.4 -1.36% 2,930 40 26 26 25
5 ACL 8.8 7.6 8.2 8.5 0.3 3.66% 5,810 3,860 8.10 8.50 8.10
6 ADS 21.3 18.6 19.9 20.1 0.2 1.01% 310,290 19.85 20.20 19.75
7 AGF 10.5 9.1 9.8 10.0 0.2 1.84% 10,310 2,800 9.90 9.98 9.80
8 AGM 10.5 9.1 9.8 10 0.2 2.04% 1,010 9.99 10 9.99
9 AGR 3.7 3.2 3.5 3.5 0.1 2.32% 483,110 3.48 3.61 3.41
10 AMD 15.8 13.8 14.8 14.8 0 0% 182,510 14.90 15.80 14.80
11 ANV 9.4 8.2 8.8 9.1 0.3 3.41% 23,670 9.41 9.41 8.90
12 APC 25.1 21.9 23.5 23.7 0.2 0.85% 31,050 1,000 23.80 23.95 23.50
13 APG 5.7 4.9 5.3 5.3 0 0% 74,680 5.39 5.40 5.10
14 ASM 15.2 13.3 14.2 14 -0.2 -1.41% 2,013,810 36,460 14.10 14.40 13.90
15 ASP 4.9 4.3 4.6 4.6 0 0% 3,180 4.60 4.60 4.51
16 ATG 2.2 1.9 2.1 2.1 0.0 0.49% 164,710 2.06 2.08 2.03
17 BBC 107.2 93.2 100.2 103 2.8 2.79% 1,280 100.20 103 100.20
18 BCE 7.6 6.6 7.1 7.1 0.0 0.14% 49,340 18,000 7.10 7.10 7.05
19 BCG 7.0 6.1 6.5 6.4 -0.1 -1.23% 786,660 6.51 6.60 6.39
20 BCI 27.1 23.6 25.3 24.8 -0.5 -1.98% 500 24.80 24.80 24.80
21 BFC 42.5 37.0 39.7 39 -0.7 -1.76% 367,140 70,000 20,000 39.70 39.70 39
22 BGM 0 0 0.9 0.9 0 0% 0 0.86 0.86 0.86
23 BHN 84.9 73.9 79.4 81.1 1.7 2.14% 2,860 30 100 81.50 82 81
24 BHS 19.8 17.3 18.6 18.6 0.1 0.27% 1,525,840 10,380 1,800 18.40 18.75 18.30
25 BIC 42.1 36.6 39.3 39.3 -0.1 -0.13% 43,130 12,500 42,960 38 39.25 36.55
26 BID 18.0 15.7 16.8 17.2 0.4 2.38% 5,387,170 550,000 131,650 13,000 16.85 17.20 16.75
27 BMC 23.4 20.4 21.9 21 -0.9 -4.11% 68,920 3,150 21.20 21.90 20.50
28 BMI 28.9 25.2 27 27.8 0.8 2.96% 83,080 3,680 77,210 27 28 25.15
29 BMP 196.7 171.1 183.9 182.5 -1.4 -0.76% 81,700 3,160 36,410 183.90 184 181.80
30 BRC 11.9 10.4 11.2 11.1 -0.1 -0.45% 13,670 11.15 11.15 11.10
31 BSI 13.2 11.5 12.3 12.7 0.4 3.25% 130,160 12.30 13 12.30
32 BTP 13.9 12.1 13 13.1 0.1 0.77% 5,540 13 13.10 12.90
33 BTT 46 40 43 41 -2 -4.65% 500 41 41 41
34 BVH 61.3 53.3 57.3 57.3 0 0% 287,870 108,210 50,000 57.10 57.60 57
35 C32 50.2 43.8 47 47.4 0.4 0.85% 99,930 10 47 48.40 46.65
36 C47 11.1 9.6 10.4 10.5 0.2 1.45% 32,120 10 10.50 10
37 CAV 58.7 51.1 54.9 55.5 0.6 1.09% 59,460 11,360 55 56 53.60
38 CCI 15.6 13.6 14.6 14.2 -0.5 -3.08% 23,150 14.60 14.60 14.15
39 CCL 3.1 2.7 2.9 3.1 0.2 6.80% 547,970 24,320 112,200 3 3.14 2.97
40 CDC 15.5 13.5 14.5 15 0.5 3.45% 910 14.20 15 14.20
41 CDO 3.8 3.3 3.6 3.5 -0.0 -1.13% 410,690 3.53 3.59 3.51
42 CEE 32.8 28.6 30.7 32.8 2.1 6.84% 2,535,030 10 2,000 30 32.80 29.50
43 CHP 25.1 21.9 23.5 23.8 0.3 1.28% 51,110 23.50 23.90 23.50
44 CIG 3.1 2.7 2.9 2.7 -0.2 -6.25% 3,490 2.68 2.89 2.68
45 CII 41.9 36.5 39.2 38.8 -0.5 -1.15% 1,475,970 73,660 12,540 39.50 39.70 38.75
46 CLC 63.6 55.4 59.5 59.5 0 0% 30 20 10 58.20 59.50 58.20
47 CLG 6.3 5.5 5.9 6.3 0.4 6.94% 59,600 6.32 6.32 6.32
48 CLL 28 24.4 26.2 26.2 0 0% 3,160 100 26 26.20 26
49 CLW 22.5 19.6 21.1 22.0 0.9 4.28% 20 21 21.95 21
50 CMG 15.3 13.3 14.3 14.3 0 0% 7,160 200 14.10 14.30 14
51 CMT 14.4 12.6 13.5 12.6 -0.9 -6.67% 230 12.60 12.60 12.60
52 CMV 21.9 19.1 20.5 20.2 -0.3 -1.46% 100 20.20 20.20 20.20
53 CMX 3.8 3.3 3.6 3.6 0.0 0.56% 1,250 3.80 3.80 3.60
54 CNG 34.9 30.4 32.6 32.4 -0.2 -0.61% 1,140 32.50 32.50 32
55 COM 65.2 56.8 61 65.2 4.2 6.89% 2,760 65.20 65.20 65
56 CSM 19.2 16.7 17.9 17.9 0 0% 175,750 500 3,900 17.90 18.10 17.80
57 CSV 32.6 28.4 30.5 30.9 0.4 1.31% 32,140 30.60 30.90 30.50
58 CTD 216.6 188.4 202.5 202 -0.5 -0.25% 50,370 50,000 29,150 470 203 203 201
59 CTG 19.2 16.7 18.0 18.2 0.3 1.39% 1,091,650 18 18.40 18
60 CTI 31 27 29 29.1 0.1 0.34% 240,320 28.90 29.30 28.70
61 CTS 9.9 8.1 9 9.7 0.7 7.78% 2,173,722 9 9.90 8.90
62 CVT 41.8 34.2 38 38.6 0.6 1.58% 401,630 700 10 38 39 37.60
63 D2D 41.2 35.9 38.6 38.2 -0.4 -0.91% 23,610 38.20 38.20 37.40
64 DAG 14.7 12.8 13.7 14.5 0.8 5.84% 1,105,310 200 13.70 14.50 13.70
65 DAH 7.0 6.1 6.5 6.8 0.3 4.14% 431,790 3,000 6.50 6.97 6.10
66 DAT 24.8 21.6 23.2 23.2 0 0% 0 23.20 23.20 23.20
67 DCL 22 19.2 20.6 21 0.4 1.94% 250,380 20.60 21.30 20.60
68 DCM 14.8 12.9 13.8 13.3 -0.5 -3.62% 5,694,260 419,580 13.60 13.95 13.25
69 DGW 15.0 13.1 14 14.3 0.3 2.14% 177,140 220 14.30 14.40 14.10
70 DHA 32.1 27.9 30 30.2 0.2 0.67% 36,150 29.60 30.30 29.50
71 DHC 34.2 29.8 32 33 1 3.12% 51,690 11,170 32 34 32
72 DHG 160.5 139.5 150 148.4 -1.6 -1.07% 55,370 166,000 166,000 166,000 150.70 150.70 148
73 DHM 10.2 8.9 9.6 9.1 -0.4 -4.40% 1,769,490 5,800 9.57 9.60 9.13
74 DIC 7.4 6.4 6.9 7 0.1 1.45% 21,150 7 7 6.83
75 DIG 12.5 10.9 11.7 11.6 -0.2 -1.28% 1,095,600 80,000 290,000 11.70 11.80 11.40
76 DLG 4.5 3.9 4.2 4.2 0.1 1.44% 3,642,030 4.15 4.29 4.15
77 DMC 111.2 96.8 104 104 0 0% 37,780 23,960 102.10 104.50 100
78 DPG 100.2 74.2 87 85.4 -1.6 -1.84% 6,100 86.20 86.30 84
79 DPM 24.3 21.2 22.7 23 0.3 1.32% 1,267,540 50 5,000 23.50 23.50 22.85
80 DPR 48.7 42.4 45.5 45.5 0 0% 80,620 300 45.55 45.70 45.05
81 DQC 48.7 42.4 45.5 45.4 -0.1 -0.22% 65,020 2,530 46 46.30 45.40
82 DRC 32.0 27.9 29.9 30.5 0.6 1.84% 508,510 4,540 60,000 29.90 30.80 29.90
83 DRH 30.2 26.3 28.2 29.7 1.5 5.14% 945,450 1,000 28.80 29.65 28.70
84 DRL 42.3 36.8 39.5 39.5 -0.1 -0.13% 20 39.45 39.45 39.45
85 DSN 59.7 51.9 55.8 55.2 -0.6 -1.08% 17,060 4,000 10,100 55.80 55.80 55
86 DTA 3.3 2.9 3.1 3.3 0.2 6.75% 46,030 3,000 3.32 3.32 3.32
87 DTL 29.4 25.6 27.5 27 -0.5 -1.82% 4,070 27.20 27.20 27
88 DTT 10.9 9.4 10.2 9.5 -0.7 -6.60% 30 9.48 9.48 9.48
89 DVP 75.8 66 70.9 71 0.1 0.14% 160 100 70.90 71 70.90
90 DXG 22.1 19.3 20.7 20.2 -0.5 -2.18% 4,694,660 20,000 166,670 330,800 20.85 21 20.20
91 DXV 4.7 4.1 4.4 4.4 0.1 2.07% 11,980 4.35 4.44 4.29
92 E1VFVN30 12.2 10.6 11.4 11.5 0.1 0.53% 41,000 8,000 11.46 11.46 11.39
93 EIB 11.9 10.4 11.1 11.1 0 0% 81,050 300 11 11.10 10.95
94 ELC 23.4 20.4 21.9 21.9 0 0% 143,160 22 22 21.50
95 EMC 18.7 16.3 17.5 17.5 0 0% 20 10 17.45 17.45 17.45
96 EVE 23.6 20.6 22.1 22.4 0.3 1.36% 336,940 1,000 22 22.40 21.90
97 FCM 5.4 4.7 5.0 5.1 0.1 1.60% 55,310 5 5.10 5
98 FCN 21.5 18.7 20.1 20.3 0.2 1% 336,050 20 20.40 20
99 FDC 28.4 24.7 26.5 24.7 -1.9 -6.98% 400 24.65 24.65 24.65
100 FIT 5.4 4.7 5.1 5.1 0.0 0.39% 3,200,300 91,000 5.09 5.12 5.05
101 FLC 8.3 7.2 7.7 8.0 0.2 2.97% 15,092,050 108,800 16,600 7.73 8.03 7.67
102 FMC 21.0 18.3 19.6 19.6 0 0% 34,670 2,000 10 19.75 19.75 19.35
103 FPT 51.2 44.6 47.9 48.4 0.5 1.04% 718,260 450 1,000 47.90 48.40 47.80
104 FTM 13.6 11.9 12.8 12.7 -0.1 -0.39% 184,080 12.75 12.85 12.65
105 FTS 12.8 11.2 12 12.0 -0.1 -0.42% 192,860 108,450 11.95 12.40 11.95
106 FUCTVGF1 12.5 10.9 11.7 11.7 0 0% 0 11.70 11.70 11.70
107 FUCVREIT 23.9 20.8 22.3 20.8 -1.6 -6.95% 10 20.75 20.75 20.75
108 GAS 58.5 50.9 54.7 55.9 1.2 2.19% 1,110,510 424,000 153,380 55 56.40 55
109 GDT 63.6 55.4 59.5 59.4 -0.1 -0.17% 120 110 100 59.50 59.50 57.80
110 GEX 25.3 18.7 23 23.1 0.1 0.43% 652,480 394,500 22.50 23.20 22
111 GIL 50.9 44.3 47.6 47.4 -0.2 -0.42% 58,100 27,650 48 48 47.40
112 GMC 31.5 27.4 29.4 29.5 0.1 0.34% 11,160 130 29.90 30 28.50
113 GMD 41.3 35.9 38.6 41.3 2.7 6.99% 1,780,880 100 38.60 41.30 38.60
114 GSP 12.8 11.2 12 12.1 0.1 0.42% 12,910 12.05 12.05 12
115 GTA 15.2 13.3 14.2 13.4 -0.9 -5.99% 680 510 13.25 14.10 13.25
116 GTN 18.9 16.5 17.7 18.8 1.1 6.21% 3,315,290 13,370 34,300 17.70 18.80 17.55
117 HAG 9.4 8.2 8.8 9 0.2 2.27% 3,575,100 40,310 8.87 9 8.78
118 HAH 26.8 23.3 25 24.1 -0.9 -3.60% 10,360 25 25.05 24.10
119 HAI 4.1 3.6 3.8 3.9 0.1 1.31% 449,750 3.83 3.89 3.82
120 HAP 5.8 5.0 5.4 5.3 -0.1 -1.85% 446,820 29,960 5.20 5.40 5.11
121 HAR 4.4 3.8 4.1 4.2 0.1 1.96% 1,257,410 4.08 4.21 4.05
122 HAS 8.2 7.2 7.7 7.6 -0.1 -1.30% 3,130 20 7.70 7.80 7.30
123 HAX 63.9 55.7 59.8 59.8 0 0% 56,010 1,000 59.80 60.30 59.60
124 HBC 65.1 56.7 60.9 60.9 0 0% 2,121,660 115,730 12,210 60.30 61.80 60.30
125 HCD 8.4 7.3 7.8 7.8 -0.0 -0.13% 193,200 900 7.81 7.85 7.77
126 HCM 39.4 34.3 36.8 39.4 2.6 6.93% 2,236,970 259,020 26,000 37 39.35 36.60
127 HDC 13 11.3 12.2 12.9 0.7 5.76% 147,400 70,000 50,000 12.15 12.90 12.15
128 HDG 30.8 26.8 28.8 28.6 -0.2 -0.69% 38,620 7,500 28.50 29 28.50
129 HHS 4.7 4.1 4.4 4.4 0.0 0.69% 1,733,530 16,050 15,000 4.36 4.48 4.36
130 HID 4 3.5 3.7 3.8 0.0 0.27% 759,110 3.74 3.88 3.73
131 HLG 11 9.6 10.3 10.3 -0.1 -0.49% 1,370 10 10.25 10
132 HMC 10 8.7 9.4 9.5 0.2 2.03% 2,330 9.40 9.55 9.40
133 HNG 12.0 10.5 11.2 11.6 0.4 3.12% 2,956,450 2,840 20 11.35 11.60 11.15
134 HOT 30.0 26.1 28 28 0 0% 0 28 28 28
135 HPG 30.5 26.6 28.5 28.7 0.2 0.70% 2,576,500 150,000 304,380 389,050 28.70 28.80 28.40
136 HQC 3.2 2.8 3.0 3.2 0.2 6.93% 21,969,020 200,000 219,000 4,160 3.06 3.24 3.05
137 HRC 40.4 35.2 37.8 37.5 -0.3 -0.79% 1,650 260 35.25 37.70 35.25
138 HSG 51.6 45.0 48.3 48.5 0.2 0.31% 1,041,070 30,000 185,160 211,300 48.45 48.50 47.85
139 HT1 22.7 19.8 21.3 20.7 -0.6 -2.59% 709,090 5,000 281,510 21.50 22.70 20.70
140 HTI 20.5 17.9 19.2 19.3 0.2 0.78% 70,890 24,110 19 19.50 19
141 HTL 47.0 40.9 43.9 42 -1.9 -4.33% 30 10 44 44 42
142 HTV 16.3 14.2 15.3 14.6 -0.7 -4.59% 20 10 15.85 15.85 14.55
143 HU1 6.5 5.6 6.1 6.0 -0.0 -0.50% 980 6.01 6.40 6
144 HU3 10.0 8.7 9.3 9 -0.3 -3.23% 200 9.30 9.30 9
145 HVG 8.3 7.2 7.8 7.8 0.0 0.39% 949,160 171,990 7.75 8.10 7.75
146 HVX 5.0 4.4 4.7 4.8 0.1 2.13% 12,230 12,120 4.80 4.90 4.80
147 IBC 31.5 23.3 27.3 27.8 0.5 1.83% 88,900 27.20 27.90 27.10
148 ICF 2.5 2.1 2.3 2.3 0.1 2.18% 3,810 2.29 2.40 2.29
149 IDI 6.7 5.8 6.2 6.3 0.0 0.64% 579,120 6.26 6.26 6.11
150 IJC 10.3 9.0 9.7 9.7 0.1 0.52% 503,190 20,000 9.60 9.89 9.60
151 IMP 65.2 56.8 61 61.9 0.9 1.48% 18,220 3,290 61.50 62 61.50
152 ITA 3.7 3.3 3.5 3.5 0.0 0.29% 4,359,290 17,890 3.50 3.54 3.46
153 ITC 15.2 13.3 14.2 14.2 0 0% 63,730 40,000 13.80 14.20 13.70
154 ITD 26.8 23.3 25 25 0 0% 91,960 24.60 25.20 24.60
155 JVC 3.3 2.8 3.1 3.1 0 0% 95,970 3.01 3.09 3
156 KAC 17.0 14.8 15.9 14.8 -1.1 -6.62% 270 15.85 15.85 14.80
157 KBC 17.4 15.2 16.3 16.3 0 0% 3,788,710 41,150 95,000 16.35 16.40 16.10
158 KDC 43.7 38.0 40.8 41.5 0.7 1.72% 291,510 36,980 15,760 40.55 41.70 40.55
159 KDH 29.3 25.5 27.4 26.7 -0.8 -2.74% 353,240 300 10,000 27 27.40 26.60
160 KHP 11.5 10 10.8 10.7 -0.1 -0.47% 11,690 10.75 10.75 10.50
161 KMR 4.7 4.1 4.4 4.5 0.1 2.04% 112,700 4.43 4.50 4.30
162 KPF 8.5 7.4 7.9 7.8 -0.1 -1.52% 26,240 7.80 7.80 7.50
163 KSA 1.8 1.5 1.7 1.8 0.1 6.06% 1,425,250 4,000 1.70 1.76 1.68
164 KSB 50.2 43.8 47 48.4 1.4 2.98% 756,340 90 47.50 48.40 46.90
165 KSH 2.5 2.1 2.3 2.3 0.0 1.74% 839,730 2.33 2.39 2.26
166 L10 17.1 14.9 16 16 0 0% 4,060 15.50 16 14.90
167 LAF 12.2 10.7 11.4 10.9 -0.5 -4.39% 13,350 11.40 11.40 10.90
168 LBM 39.2 34.1 36.6 36 -0.6 -1.64% 2,140 100 36.50 36.50 36
169 LCG 10.4 9.0 9.7 9.3 -0.4 -4.33% 2,304,780 15,000 9.61 9.70 9.20
170 LCM 0 0 0.9 0.9 0 0% 41,300 0.87 0.93 0.87
171 LDG 19.6 17.1 18.4 17.1 -1.3 -6.81% 1,430,060 200,000 5,000 3,550 18.50 18.50 17.10
172 LGC 23.2 20.2 21.7 23.0 1.3 6% 7,270 720 22 23 21.50
173 LGL 10.1 8.8 9.4 9.4 -0.1 -0.53% 19,100 9.40 9.65 9.33
174 LHG 21.4 18.6 20 20.4 0.4 1.75% 116,660 19.90 20.35 19.65
175 LIX 51.5 44.8 48.2 47.7 -0.5 -0.93% 7,460 48 48.10 47.70
176 LM8 25.7 22.4 24 24 0 0% 0 24 24 24
177 LSS 14.4 12.6 13.5 13.5 -0.1 -0.37% 361,160 450 13.65 13.70 13.40
178 MBB 18.4 16 17.2 17.8 0.6 3.20% 3,450,580 3,100 60 17.30 17.75 17.30
179 MCG 3.7 3.2 3.5 3.3 -0.2 -5.80% 449,530 1,000 3.22 3.45 3.22
180 MCP 28.2 24.6 26.4 26.9 0.5 1.89% 1,200 24.80 26.90 24.80
181 MDG 12.5 10.9 11.7 11.5 -0.2 -1.71% 690 11.50 11.50 11
182 MHC 6.3 5.5 5.9 5.9 -0.0 -0.17% 129,180 5.89 5.90 5.86
183 MSN 46.5 40.5 43.5 43 -0.5 -1.15% 191,520 150,000 198,960 42,280 43.50 43.75 43
184 MWG 192.9 167.7 180.3 181.5 1.2 0.67% 303,350 380,000 180.50 181.70 180.30
185 NAF 29.9 26.0 27.9 28.3 0.4 1.43% 111,420 27.90 28.30 27.80
186 NAV 8.6 7.4 8 8 0 0% 0 8 8 8
187 NBB 25.8 22.5 24.1 23.7 -0.4 -1.66% 41,780 24 24.80 23.60
188 NCT 85.2 74.2 79.7 79.1 -0.6 -0.75% 14,640 2,200 900 79.50 79.90 79
189 NKG 31 27 29 28.7 -0.3 -1.03% 317,730 900 28.70 28.75 27.80
190 NLG 30.1 26.2 28.2 28.4 0.3 0.89% 954,300 75,000 105,000 11,000 28 28.50 27.85
191 NNC 84.5 73.5 79 80 1 1.27% 49,160 3,710 5,770 78.10 80 77
192 NSC 112.1 97.5 104.8 103 -1.8 -1.72% 6,380 970 102 104 101
193 NT2 31.9 27.8 29.9 29.9 0 0% 205,160 5,820 177,340 30.30 30.30 29.80
194 NTL 10.9 9.5 10.2 10.3 0.1 0.98% 358,980 10.15 10.35 10.15
195 NVL 72.2 62.8 67.5 68.1 0.6 0.89% 266,530 1,246,280 17,240 10,000 67.50 68.10 67.40
196 NVT 3.6 3.1 3.3 3.6 0.2 6.89% 164,280 20,000 3.57 3.57 3.57
197 OGC 1.3 1.2 1.3 1.3 0.0 1.60% 1,536,680 1.25 1.27 1.25
198 OPC 49 42.6 45.8 45.8 0 0% 0 45.80 45.80 45.80
199 PAC 44.1 38.4 41.3 41.2 -0.1 -0.12% 204,380 96,020 41 41.20 39.50
200 PAN 43.9 38.2 41 41 0 0% 2,000 41 41 41
201 PC1 42.8 37.2 40 41 1 2.50% 97,520 86,800 40 41.50 40
202 PDN 74.7 65.1 69.9 68.9 -1 -1.43% 3,860 2,520 65.20 69.80 65.10
203 PDR 28.1 24.5 26.3 25.7 -0.6 -2.28% 398,620 334,480 20,000 4,000 25.90 26.30 25.70
204 PET 12.1 10.6 11.3 11.5 0.2 1.33% 196,480 36,000 11.30 11.45 11.30
205 PGC 15.1 13.2 14.1 14 -0.1 -0.71% 60,210 14,190 14.10 14.15 14
206 PGD 52.4 45.6 49 49 0 0% 160,440 49 49.70 46.90
207 PGI 24.1 21 22.6 22.6 0 0% 80,270 22.55 22.55 22.35
208 PHR 32.1 27.9 30 31.1 1.1 3.67% 1,330,580 90,830 29.85 31.40 29.60
209 PIT 7.1 6.1 6.6 6.9 0.3 4.24% 2,040 1,970 6.88 6.88 6.60
210 PJT 12.7 11.1 11.9 11.8 -0.1 -0.84% 9,110 10 11.80 11.90 11.80
211 PLX 56.7 49.3 53 56.7 3.7 6.98% 4,369,030 176,000 2,064,980 17,820 53.80 56.70 53.30
212 PNC 14.3 12.5 13.4 12.5 -0.9 -6.74% 1,100 12.45 12.45 12.45
213 PNJ 98.9 86.1 92.5 93.6 1.1 1.19% 55,000 92.70 94.50 92.70
214 POM 17.5 15.3 16.4 16.4 0 0% 15,270 16.30 16.40 16.10
215 PPC 21.6 18.8 20.2 20.4 0.3 1.24% 260,220 101,600 17,790 20.30 20.50 20.05
216 PPI 2.7 2.4 2.5 2.5 0 0% 106,490 2.51 2.56 2.50
217 PTB 139.1 120.9 130 130.5 0.5 0.38% 19,260 2,000 400 132.50 132.50 130
218 PTC 6.4 5.6 6 6 0 0% 36,300 6 6 6
219 PTL 2.9 2.5 2.7 2.7 0.0 1.12% 234,870 2.56 2.75 2.56
220 PVD 16.9 14.7 15.8 15.8 0.1 0.32% 1,113,920 20,580 6,200 15.90 16 15.80
221 PVT 14 12.2 13.1 13 -0.1 -0.76% 674,520 10,000 134,050 13.10 13.15 13
222 PXI 3.1 2.7 2.9 2.9 0.0 1.04% 67,970 2.91 2.91 2.87
223 PXS 10.7 9.3 10.0 9.9 -0.1 -0.60% 334,910 9.94 10 9.90
224 PXT 3.8 3.3 3.5 3.7 0.2 4.84% 34,980 550 3.74 3.74 3.56
225 QBS 8.6 7.5 8.1 8.6 0.6 6.94% 240,290 8.63 8.63 8.63
226 QCG 19.8 17.3 18.5 19.8 1.3 6.76% 1,882,000 629,000 10,100 19.75 19.75 19
227 RAL 135.9 118.3 127.1 127.2 0.1 0.08% 17,610 127.20 127.60 126
228 RDP 18.5 16.1 17.3 17 -0.3 -1.73% 54,200 17 17.40 16.90
229 REE 33.0 28.7 30.8 33.0 2.2 6.98% 3,621,310 8,800 30.80 32.95 30.80
230 RIC 8.1 7.0 7.6 7.6 0 0% 0 7.56 7.56 7.56
231 ROS 168 146.2 157.1 154.5 -2.6 -1.65% 9,341,320 689,600 939,420 153.10 154.60 150.10
232 S4A 19.9 17.3 18.6 19.5 0.9 4.84% 10,500 19.50 19.50 19.50
233 SAB 203.1 176.7 189.9 190 0.1 0.05% 18,730 13,270 1,710 190 190 188.90
234 SAM 9.7 8.4 9.1 9.3 0.2 2.21% 244,670 19,990 9.24 9.40 9
235 SAV 11.9 10.4 11.1 11.2 0.1 0.90% 1,060 10.80 11.20 10.35
236 SBA 14.2 12.4 13.3 13.6 0.3 2.26% 44,530 13.40 13.60 13.40
237 SBT 27.0 23.5 25.2 26.2 1 3.97% 4,678,470 155,470 7,920 2,500 24.90 26.20 24.90
238 SBV 54 47 50.5 47 -3.5 -6.93% 129,870 47 47.50 47
239 SC5 32.1 27.9 30 32.1 2.1 7% 800 32.10 32.10 29
240 SCD 47.3 41.2 44.2 44.9 0.7 1.47% 3,980 43 45 42.80
241 SCR 12.9 11.3 12.1 11.7 -0.4 -3.31% 8,141,420 154,000 184,190 11.80 12.20 11.35
242 SFC 31.6 27.5 29.5 28.5 -1 -3.39% 12,440 3,950 12,110 29.50 29.50 28.50
243 SFG 14.4 12.6 13.5 13 -0.5 -3.70% 85,300 100 13.50 13.50 13
244 SFI 32.1 27.9 30 31 1 3.33% 300 90 30.50 31 30.50
245 SGR 68.4 50.6 59.6 60 0.4 0.67% 1,200 59.50 60 59.50
246 SGT 11.7 10.2 11.0 11.7 0.8 6.85% 177,190 3,000 22,220 11.70 11.70 11.70
247 SHA 10.4 9.0 9.7 9.6 -0.1 -1.03% 425,230 6,000 9.70 9.80 9.47
248 SHI 9.8 8.6 9.2 9.2 0.0 0.22% 976,910 10,500 9.20 9.39 9.12
249 SHP 21.2 18.5 19.9 20.1 0.3 1.26% 13,580 20 20.60 20
250 SII 24.6 21.4 23 24.4 1.4 6.09% 640 23 24.40 23
251 SJD 32.3 28.1 30.2 30.3 0.1 0.33% 57,510 10 1,250 30 31 30
252 SJS 32.4 28.2 30.3 30.5 0.3 0.83% 584,550 5,000 3,000 30.05 30.70 30.05
253 SKG 73 63.6 68.3 68.3 0 0% 13,640 500 2,720 68.90 68.90 68
254 SMA 8.5 7.4 7.9 7.9 0 0% 25,000 7.90 7.90 7.60
255 SMC 21.6 18.8 20.2 20.2 0 0% 61,290 20.15 20.80 20.05
256 SPM 17.1 14.9 16.0 15.9 -0.1 -0.31% 640 15.90 15.90 15.90
257 SRC 18.2 15.9 17 16.9 -0.2 -0.88% 94,240 16.90 16.95 16.50
258 SRF 28.7 25 26.9 27 0.2 0.56% 50,330 6,190 26.60 27 26.60
259 SSC 66.2 57.6 61.9 61.9 0 0% 1,640 60.50 61.90 60.50
260 SSI 26.2 22.8 24.5 26 1.5 6.12% 9,441,840 865,820 1,427,490 24.70 26 24.45
261 ST8 30.2 26.3 28.2 27.5 -0.7 -2.48% 560 28 28 27.50
262 STB 13.3 11.6 12.5 12.4 -0.1 -0.40% 2,610,790 55,300 12.45 12.55 12.35
263 STG 36.7 31.9 34.3 36.6 2.3 6.71% 953,500 50 33.80 36.70 33.50
264 STK 18.8 16.4 17.6 18.5 0.9 5.11% 20 18.50 18.50 18.50
265 STT 6.7 5.8 6.3 6.3 0 0% 0 6.25 6.25 6.25
266 SVC 53.7 46.7 50.2 50 -0.2 -0.40% 25,930 5,550 3,500 49.80 51.50 49.80
267 SVI 48.2 41.9 45 45 0 0% 0 45 45 45
268 SVT 9.5 8.2 8.8 8.8 0 0% 0 8.84 8.84 8.84
269 SZL 38.4 33.4 35.9 35.5 -0.4 -1.11% 17,920 5,910 35.90 35.90 34.70
270 TAC 58.8 51.2 55 55 0 0% 5,320 300 1,400 54.10 55 51.20
271 TBC 24.7 21.5 23.1 23 -0.1 -0.43% 10 23 23 23
272 TCH 23.4 20.4 21.9 21.3 -0.6 -2.75% 2,615,470 50 21.45 21.50 21.20
273 TCL 32.1 27.9 30 30.5 0.5 1.67% 280 260 30.50 30.50 28.60
274 TCM 31.7 27.6 29.6 30.4 0.8 2.70% 1,162,390 5,000 200 29.80 30.60 29.65
275 TCO 11.8 10.3 11.1 11.4 0.4 3.17% 13,450 11 11.40 10.70
276 TCR 4.3 3.7 4 4.0 0.0 1% 10,010 4 4.04 4
277 TCT 56.1 48.9 52.5 50.7 -1.8 -3.43% 18,370 2,500 8,500 52 52.50 50.70
278 TDC 8.6 7.4 8 8.0 0.0 0.37% 372,130 8 8.20 8
279 TDH 18.2 15.9 17.1 16.9 -0.2 -0.88% 1,254,810 35,000 140,090 4,000 16.90 17.05 16.35
280 TDW 28 24.4 26.2 26.2 0 0% 80 80 26.20 26.20 26.20
281 TEG 9.3 7.7 8.5 8.5 0 0% 178,320 5,000 8.40 8.70 8.40
282 THG 58.5 50.9 54.7 55 0.3 0.55% 33,020 54.70 55.10 54.60
283 TIC 13.6 11.9 12.7 12.7 0 0% 90 12.65 12.70 12.65
284 TIE 11.4 10.0 10.7 11 0.3 2.80% 350 11 11 11
285 TIP 17.4 15.2 16.3 16.2 -0.1 -0.31% 16,100 16.15 16.20 16.15
286 TIX 41.1 35.8 38.4 38.4 0 0% 10 38.40 38.40 38.40
287 TLG 112.3 97.7 105 100.3 -4.7 -4.48% 650 100.30 100.30 100.30
288 TLH 13.5 11.8 12.6 12.8 0.2 1.19% 609,070 2,680 12.65 12.75 12.55
289 TMP 30.4 26.5 28.4 29.5 1.1 3.87% 400 200 400 28.50 29.50 28.50
290 TMS 63.1 54.9 59 58 -1 -1.69% 230 56.10 58 56.10
291 TMT 12.5 10.9 11.7 11.7 0 0% 35,780 16,000 23,150 12.20 12.20 11.60
292 TNA 58.8 51.2 55 55 0 0% 10,330 1,500 55 55.60 53.10
293 TNC 12.9 11.3 12.1 12 -0.1 -0.83% 940 11.60 12 11.60
294 TNT 2.9 2.5 2.7 2.7 0.1 1.87% 79,270 2.65 2.75 2.65
295 TPC 9.6 8.4 9.0 8.6 -0.4 -4.34% 2,760 8.61 8.61 8.60
296 TRA 114.4 99.6 107 104 -3 -2.80% 5,930 107 107 103.10
297 TRC 33.0 28.7 30.8 31.0 0.2 0.49% 132,610 30.80 31 30.30
298 TS4 8.8 7.6 8.2 8.3 0.1 1.10% 2,500 8.15 8.28 8.15
299 TSC 3.8 3.3 3.6 3.5 -0.1 -1.68% 406,570 300 3.58 3.58 3.52
300 TTF 9.0 7.8 8.4 8.3 -0.1 -1.19% 273,920 8.41 8.42 8.31
301 TV1 19.3 16.8 18 18.4 0.4 2.22% 26,450 17.30 18.40 17.30
302 TVS 10.1 8.8 9.5 9.5 0.0 0.42% 30,680 5,000 9.45 9.63 9.40
303 TYA 12.0 10.5 11.2 11.4 0.2 1.79% 26,790 5,180 11 11.40 10.90
304 UDC 3.8 3.3 3.5 3.5 -0.0 -0.28% 77,790 3.59 3.60 3.50
305 UIC 34.8 30.3 32.5 32.8 0.3 0.92% 11,530 1,210 5,000 32 33.50 32
306 VAF 15.8 13.8 14.8 14.8 0 0% 0 14.80 14.80 14.80
307 VCB 38.9 33.9 36.4 36.8 0.4 1.10% 1,089,810 382,220 2,430 36.40 36.75 36.30
308 VCF 192.6 167.4 180 180 0 0% 0 180 180 180
309 VDS 10.8 9 9.9 9.9 0 0% 97,200 10 10.10 9.90
310 VFG 73.2 63.8 68.5 70.4 1.9 2.77% 3,330 1,550 10 71 71 67.50
311 VHC 57.7 50.3 54 54 0 0% 28,660 70,000 74,060 70,000 54 54 53.50
312 VHG 2.5 2.2 2.3 2.3 -0.0 -0.43% 857,690 2.32 2.36 2.31
313 VIC 44.2 38.5 41.3 40.9 -0.4 -0.97% 645,030 142,880 231,120 41.30 41.30 40.70
314 VID 9.0 7.8 8.4 8.4 -0.0 -0.12% 23,100 8.21 8.50 8.21
315 VIP 7.7 6.7 7.2 7.3 0.2 2.38% 305,610 7.10 7.39 7.10
316 VIS 25.9 22.6 24.2 24.3 0.1 0.21% 193,920 130 24.25 24.30 24.15
317 VJC 135.8 118.2 127 127.8 0.8 0.63% 347,600 127 127.80 126.40
318 VMD 33.2 28.9 31 31 0 0% 0 31 31 31
319 VND 19.8 16.2 18 19.4 1.4 7.78% 1,825,221 297,400 279,700 18 19.50 17.90
320 VNE 9.4 8.2 8.8 9.2 0.4 4.55% 281,780 8.80 9.40 8.76
321 VNG 11.3 9.9 10.6 10.5 -0.2 -1.42% 48,010 10.80 10.80 10.40
322 VNL 23 20 21.5 21.5 0 0% 0 21.50 21.50 21.50
323 VNM 156.2 135.8 146 147.9 1.9 1.30% 816,280 20,920 580,290 149,110 146 148 145.70
324 VNS 22.4 19.5 21.0 21 0.1 0.24% 182,730 350 21.35 21.35 20.65
325 VOS 1.1 1.0 1.1 1.1 0 0% 32,630 1,900 1.05 1.05 1.04
326 VPD 13.4 10 11.7 11.7 0 0% 3,000 11.70 11.70 11.70
327 VPH 12.6 11 11.8 11.4 -0.4 -3.39% 390,670 2,000 11.60 11.70 11.40
328 VPK 12.3 10.7 11.5 10.8 -0.7 -6.09% 1,790 11.50 11.50 10.80
329 VPS 22.5 19.6 21 21.0 -0.1 -0.24% 30 20.50 20.95 20.50
330 VRC 31.4 27.3 29.3 29.3 0 0% 228,100 500 29.30 30 28
331 VSC 60.8 53 56.9 56.5 -0.4 -0.70% 75,680 60,000 60,000 60,000 56.90 56.90 56.50
332 VSH 18.5 16.1 17.3 17.3 -0.1 -0.29% 49,270 44,000 5,830 17.30 17.30 17.20
333 VSI 16.2 14.1 15.2 15.2 0 0% 28,050 2,090 15.10 15.15 15.10
334 VTB 16.3 14.2 15.2 14.7 -0.5 -3.29% 90 15.20 15.20 14.70
335 VTO 8.7 7.6 8.1 8.5 0.4 4.69% 545,980 8.49 8.65 8.33

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