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
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 0 0
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 D2D 41.2 35.9 38.6 38.2 -0.4 -0.91% 23,610 38.20 38.20 37.40
62 DAG 14.7 12.8 13.7 14.5 0.8 5.84% 1,105,310 200 13.70 14.50 13.70
63 DAH 7.0 6.1 6.5 6.8 0.3 4.14% 431,790 3,000 6.50 6.97 6.10
64 DAT 24.8 21.6 23.2 23.2 0 0% 0 23.20 23.20 23.20
65 DCL 22 19.2 20.6 21 0.4 1.94% 250,380 20.60 21.30 20.60
66 DCM 14.8 12.9 13.8 13.3 -0.5 -3.62% 5,694,260 419,580 13.60 13.95 13.25
67 DGW 15.0 13.1 14.7 14.3 -0.4 -2.72% 177,140 220 14.30 14.40 14.10
68 DHA 32.1 27.9 30 30.2 0.2 0.67% 36,150 29.60 30.30 29.50
69 DHC 34.2 29.8 32 33 1 3.12% 51,690 11,170 32 34 32
70 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
71 DHM 10.2 8.9 9.6 9.1 -0.4 -4.40% 1,769,490 5,800 9.57 9.60 9.13
72 DIC 7.4 6.4 6.9 7 0.1 1.45% 21,150 7 7 6.83
73 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
74 DLG 4.5 3.9 4.2 4.2 0.1 1.44% 3,642,030 4.15 4.29 4.15
75 DMC 111.2 96.8 104 104 0 0% 37,780 23,960 102.10 104.50 100
76 DPM 24.3 21.2 23.7 23 -0.7 -2.95% 1,267,540 50 5,000 23.50 23.50 22.85
77 DPR 48.7 42.4 45.5 45.5 0 0% 80,620 300 45.55 45.70 45.05
78 DQC 48.7 42.4 45.5 45.4 -0.1 -0.22% 65,020 2,530 46 46.30 45.40
79 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
80 DRH 30.2 26.3 28.2 29.7 1.5 5.14% 945,450 1,000 28.80 29.65 28.70
81 DRL 42.3 36.8 39.5 39.5 -0.1 -0.13% 20 39.45 39.45 39.45
82 DSN 59.7 51.9 55.8 55.2 -0.6 -1.08% 17,060 4,000 10,100 55.80 55.80 55
83 DTA 3.3 2.9 3.1 3.3 0.2 6.75% 46,030 3,000 3.32 3.32 3.32
84 DTL 29.4 25.6 27.5 27 -0.5 -1.82% 4,070 27.20 27.20 27
85 DTT 10.9 9.4 10.2 9.5 -0.7 -6.60% 30 9.48 9.48 9.48
86 DVP 75.8 66 70.9 71 0.1 0.14% 160 100 70.90 71 70.90
87 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
88 DXV 4.7 4.1 4.4 4.4 0.1 2.07% 11,980 4.35 4.44 4.29
89 E1VFVN30 12.2 10.6 11.4 11.5 0.1 0.53% 41,000 8,000 11.46 11.46 11.39
90 EIB 11.9 10.4 11.1 11.1 0 0% 81,050 300 11 11.10 10.95
91 ELC 23.4 20.4 21.9 21.9 0 0% 143,160 22 22 21.50
92 EMC 18.7 16.3 17.5 17.5 0 0% 20 10 17.45 17.45 17.45
93 EVE 23.6 20.6 22.1 22.4 0.3 1.36% 336,940 1,000 22 22.40 21.90
94 FCM 5.4 4.7 5.0 5.1 0.1 1.60% 55,310 5 5.10 5
95 FCN 21.5 18.7 20.1 20.3 0.2 1% 336,050 20 20.40 20
96 FDC 28.4 24.7 26.5 24.7 -1.9 -6.98% 400 24.65 24.65 24.65
97 FIT 5.4 4.7 5.1 5.1 0.0 0.39% 3,200,300 91,000 5.09 5.12 5.05
98 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
99 FMC 21.0 18.3 19.6 19.6 0 0% 34,670 2,000 10 19.75 19.75 19.35
100 FPT 51.2 44.6 47.9 48.4 0.5 1.04% 718,260 450 1,000 47.90 48.40 47.80
101 FTM 13.6 11.9 12.8 12.7 -0.1 -0.39% 184,080 12.75 12.85 12.65
102 FTS 12.8 11.2 12 12.0 -0.1 -0.42% 192,860 108,450 11.95 12.40 11.95
103 FUCTVGF1 12.5 10.9 11.7 11.7 0 0% 0 11.70 11.70 11.70
104 FUCVREIT 23.9 20.8 22.3 20.8 -1.6 -6.95% 10 20.75 20.75 20.75
105 GAS 58.5 50.9 54.7 55.9 1.2 2.19% 1,110,510 424,000 153,380 55 56.40 55
106 GDT 63.6 55.4 59.5 59.4 -0.1 -0.17% 120 110 100 59.50 59.50 57.80
107 GIL 50.9 44.3 47.6 47.4 -0.2 -0.42% 58,100 27,650 48 48 47.40
108 GMC 31.5 27.4 29.4 29.5 0.1 0.34% 11,160 130 29.90 30 28.50
109 GMD 41.3 35.9 38.6 41.3 2.7 6.99% 1,780,880 100 38.60 41.30 38.60
110 GSP 12.8 11.2 12 12.1 0.1 0.42% 12,910 12.05 12.05 12
111 GTA 15.2 13.3 14.2 13.4 -0.9 -5.99% 680 510 13.25 14.10 13.25
112 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
113 HAG 9.4 8.2 8.8 9 0.2 2.27% 3,575,100 40,310 8.87 9 8.78
114 HAH 26.8 23.3 25 24.1 -0.9 -3.60% 10,360 25 25.05 24.10
115 HAI 4.1 3.6 3.8 3.9 0.1 1.31% 449,750 3.83 3.89 3.82
116 HAP 5.8 5.0 5.4 5.3 -0.1 -1.85% 446,820 29,960 5.20 5.40 5.11
117 HAR 4.4 3.8 4.1 4.2 0.1 1.96% 1,257,410 4.08 4.21 4.05
118 HAS 8.2 7.2 7.7 7.6 -0.1 -1.30% 3,130 20 7.70 7.80 7.30
119 HAX 63.9 55.7 59.8 59.8 0 0% 56,010 1,000 59.80 60.30 59.60
120 HBC 65.1 56.7 60.9 60.9 0 0% 2,121,660 115,730 12,210 60.30 61.80 60.30
121 HCD 8.4 7.3 7.8 7.8 -0.0 -0.13% 193,200 900 7.81 7.85 7.77
122 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
123 HDC 13 11.3 12.2 12.9 0.7 5.76% 147,400 70,000 50,000 12.15 12.90 12.15
124 HDG 30.8 26.8 28.8 28.6 -0.2 -0.69% 38,620 7,500 28.50 29 28.50
125 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
126 HID 4 3.5 3.7 3.8 0.0 0.27% 759,110 3.74 3.88 3.73
127 HLG 11 9.6 10.3 10.3 -0.1 -0.49% 1,370 10 10.25 10
128 HMC 10 8.7 9.4 9.5 0.2 2.03% 2,330 9.40 9.55 9.40
129 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
130 HOT 30.0 26.1 28 28 0 0% 0 28 28 28
131 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
132 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
133 HRC 40.4 35.2 37.8 37.5 -0.3 -0.79% 1,650 260 35.25 37.70 35.25
134 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
135 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
136 HTI 20.5 17.9 19.2 19.3 0.2 0.78% 70,890 24,110 19 19.50 19
137 HTL 47.0 40.9 43.9 42 -1.9 -4.33% 30 10 44 44 42
138 HTV 16.3 14.2 15.3 14.6 -0.7 -4.59% 20 10 15.85 15.85 14.55
139 HU1 6.5 5.6 6.1 6.0 -0.0 -0.50% 980 6.01 6.40 6
140 HU3 10.0 8.7 9.3 9 -0.3 -3.23% 200 9.30 9.30 9
141 HVG 8.3 7.2 7.8 7.8 0.0 0.39% 949,160 171,990 7.75 8.10 7.75
142 HVX 5.0 4.4 4.7 4.8 0.1 2.13% 12,230 12,120 4.80 4.90 4.80
143 ICF 2.5 2.1 2.3 2.3 0.1 2.18% 3,810 2.29 2.40 2.29
144 IDI 6.7 5.8 6.2 6.3 0.0 0.64% 579,120 6.26 6.26 6.11
145 IJC 10.3 9.0 9.7 9.7 0.1 0.52% 503,190 20,000 9.60 9.89 9.60
146 IMP 65.2 56.8 61 61.9 0.9 1.48% 18,220 3,290 61.50 62 61.50
147 ITA 3.7 3.3 3.5 3.5 0.0 0.29% 4,359,290 17,890 3.50 3.54 3.46
148 ITC 15.2 13.3 14.2 14.2 0 0% 63,730 40,000 13.80 14.20 13.70
149 ITD 26.8 23.3 25 25 0 0% 91,960 24.60 25.20 24.60
150 JVC 3.3 2.8 3.1 3.1 0 0% 95,970 3.01 3.09 3
151 KAC 17.0 14.8 15.9 14.8 -1.1 -6.62% 270 15.85 15.85 14.80
152 KBC 17.4 15.2 16.3 16.3 0 0% 3,788,710 41,150 95,000 16.35 16.40 16.10
153 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
154 KDH 29.3 25.5 27.4 26.7 -0.8 -2.74% 353,240 300 10,000 27 27.40 26.60
155 KHA 40.6 35.3 38.0 36 -2.0 -5.14% 370 60 37.95 38.40 36
156 KHP 11.5 10 10.8 10.7 -0.1 -0.47% 11,690 10.75 10.75 10.50
157 KMR 4.7 4.1 4.4 4.5 0.1 2.04% 112,700 4.43 4.50 4.30
158 KPF 8.5 7.4 7.9 7.8 -0.1 -1.52% 26,240 7.80 7.80 7.50
159 KSA 1.8 1.5 1.7 1.8 0.1 6.06% 1,425,250 4,000 1.70 1.76 1.68
160 KSB 50.2 43.8 47 48.4 1.4 2.98% 756,340 90 47.50 48.40 46.90
161 KSH 2.5 2.1 2.3 2.3 0.0 1.74% 839,730 2.33 2.39 2.26
162 L10 17.1 14.9 16 16 0 0% 4,060 15.50 16 14.90
163 LAF 12.2 10.7 11.4 10.9 -0.5 -4.39% 13,350 11.40 11.40 10.90
164 LBM 39.2 34.1 36.6 36 -0.6 -1.64% 2,140 100 36.50 36.50 36
165 LCG 10.4 9.0 9.7 9.3 -0.4 -4.33% 2,304,780 15,000 9.61 9.70 9.20
166 LCM 0 0 0.9 0.9 0 0% 41,300 0.87 0.93 0.87
167 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
168 LGC 23.2 20.2 21.7 23.0 1.3 6% 7,270 720 22 23 21.50
169 LGL 10.1 8.8 9.4 9.4 -0.1 -0.53% 19,100 9.40 9.65 9.33
170 LHG 21.4 18.6 20 20.4 0.4 1.75% 116,660 19.90 20.35 19.65
171 LIX 51.5 44.8 48.2 47.7 -0.5 -0.93% 7,460 48 48.10 47.70
172 LM8 25.7 22.4 24 24 0 0% 0 24 24 24
173 LSS 14.4 12.6 13.5 13.5 -0.1 -0.37% 361,160 450 13.65 13.70 13.40
174 MBB 18.4 16 17.2 17.8 0.6 3.20% 3,450,580 3,100 60 17.30 17.75 17.30
175 MCG 3.7 3.2 3.5 3.3 -0.2 -5.80% 449,530 1,000 3.22 3.45 3.22
176 MCP 28.2 24.6 26.4 26.9 0.5 1.89% 1,200 24.80 26.90 24.80
177 MDG 12.5 10.9 11.7 11.5 -0.2 -1.71% 690 11.50 11.50 11
178 MHC 6.3 5.5 5.9 5.9 -0.0 -0.17% 129,180 5.89 5.90 5.86
179 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
180 MWG 192.9 167.7 180.3 181.5 1.2 0.67% 303,350 380,000 180.50 181.70 180.30
181 NAF 29.9 26.0 27.9 28.3 0.4 1.43% 111,420 27.90 28.30 27.80
182 NAV 8.6 7.4 8 8 0 0% 0 8 8 8
183 NBB 25.8 22.5 24.1 23.7 -0.4 -1.66% 41,780 24 24.80 23.60
184 NCT 85.2 74.2 79.7 79.1 -0.6 -0.75% 14,640 2,200 900 79.50 79.90 79
185 NKG 31 27 29 28.7 -0.3 -1.03% 317,730 900 28.70 28.75 27.80
186 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
187 NNC 84.5 73.5 79 80 1 1.27% 49,160 3,710 5,770 78.10 80 77
188 NSC 112.1 97.5 104.8 103 -1.8 -1.72% 6,380 970 102 104 101
189 NT2 31.9 27.8 29.9 29.9 0 0% 205,160 5,820 177,340 30.30 30.30 29.80
190 NTL 10.9 9.5 10.2 10.3 0.1 0.98% 358,980 10.15 10.35 10.15
191 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
192 NVT 3.6 3.1 3.3 3.6 0.2 6.89% 164,280 20,000 3.57 3.57 3.57
193 OGC 1.3 1.2 1.3 1.3 0.0 1.60% 1,536,680 1.25 1.27 1.25
194 OPC 49 42.6 45.8 45.8 0 0% 0 45.80 45.80 45.80
195 PAC 44.1 38.4 41.3 41.2 -0.1 -0.12% 204,380 96,020 41 41.20 39.50
196 PAN 43.9 38.2 41 41 0 0% 2,000 41 41 41
197 PC1 42.8 37.2 40 41 1 2.50% 97,520 86,800 40 41.50 40
198 PDN 74.7 65.1 69.9 68.9 -1 -1.43% 3,860 2,520 65.20 69.80 65.10
199 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
200 PET 12.1 10.6 11.3 11.5 0.2 1.33% 196,480 36,000 11.30 11.45 11.30
201 PGC 15.1 13.2 14.1 14 -0.1 -0.71% 60,210 14,190 14.10 14.15 14
202 PGD 52.4 45.6 49 49 0 0% 160,440 49 49.70 46.90
203 PGI 24.1 21 22.6 22.6 0 0% 80,270 22.55 22.55 22.35
204 PHR 32.1 27.9 30 31.1 1.1 3.67% 1,330,580 90,830 29.85 31.40 29.60
205 PIT 7.1 6.1 6.6 6.9 0.3 4.24% 2,040 1,970 6.88 6.88 6.60
206 PJT 12.7 11.1 11.9 11.8 -0.1 -0.84% 9,110 10 11.80 11.90 11.80
207 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
208 PNC 14.3 12.5 13.4 12.5 -0.9 -6.74% 1,100 12.45 12.45 12.45
209 PNJ 98.9 86.1 92.5 93.6 1.1 1.19% 55,000 92.70 94.50 92.70
210 POM 17.5 15.3 16.4 16.4 0 0% 15,270 16.30 16.40 16.10
211 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
212 PPI 2.7 2.4 2.5 2.5 0 0% 106,490 2.51 2.56 2.50
213 PTB 139.1 120.9 130 130.5 0.5 0.38% 19,260 2,000 400 132.50 132.50 130
214 PTC 6.4 5.6 6 6 0 0% 36,300 6 6 6
215 PTL 2.9 2.5 2.7 2.7 0.0 1.12% 234,870 2.56 2.75 2.56
216 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
217 PVT 14 12.2 13.1 13 -0.1 -0.76% 674,520 10,000 134,050 13.10 13.15 13
218 PXI 3.1 2.7 2.9 2.9 0.0 1.04% 67,970 2.91 2.91 2.87
219 PXS 10.7 9.3 10.0 9.9 -0.1 -0.60% 334,910 9.94 10 9.90
220 PXT 3.8 3.3 3.5 3.7 0.2 4.84% 34,980 550 3.74 3.74 3.56
221 QBS 8.6 7.5 8.1 8.6 0.6 6.94% 240,290 8.63 8.63 8.63
222 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
223 RAL 135.9 118.3 127.1 127.2 0.1 0.08% 17,610 127.20 127.60 126
224 RDP 18.5 16.1 17.3 17 -0.3 -1.73% 54,200 17 17.40 16.90
225 REE 33.0 28.7 30.8 33.0 2.2 6.98% 3,621,310 8,800 30.80 32.95 30.80
226 RIC 8.1 7.0 7.6 7.6 0 0% 0 7.56 7.56 7.56
227 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
228 S4A 19.9 17.3 18.6 19.5 0.9 4.84% 10,500 19.50 19.50 19.50
229 SAB 203.1 176.7 189.9 190 0.1 0.05% 18,730 13,270 1,710 190 190 188.90
230 SAM 9.7 8.4 9.1 9.3 0.2 2.21% 244,670 19,990 9.24 9.40 9
231 SAV 11.9 10.4 11.1 11.2 0.1 0.90% 1,060 10.80 11.20 10.35
232 SBA 14.2 12.4 13.3 13.6 0.3 2.26% 44,530 13.40 13.60 13.40
233 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
234 SBV 54 47 50.5 47 -3.5 -6.93% 129,870 47 47.50 47
235 SC5 32.1 27.9 30 32.1 2.1 7% 800 32.10 32.10 29
236 SCD 47.3 41.2 44.2 44.9 0.7 1.47% 3,980 43 45 42.80
237 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
238 SFC 31.6 27.5 29.5 28.5 -1 -3.39% 12,440 3,950 12,110 29.50 29.50 28.50
239 SFG 14.4 12.6 13.5 13 -0.5 -3.70% 85,300 100 13.50 13.50 13
240 SFI 32.1 27.9 30 31 1 3.33% 300 90 30.50 31 30.50
241 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
242 SHA 10.4 9.0 9.7 9.6 -0.1 -1.03% 425,230 6,000 9.70 9.80 9.47
243 SHI 9.8 8.6 9.2 9.2 0.0 0.22% 976,910 10,500 9.20 9.39 9.12
244 SHP 21.2 18.5 19.9 20.1 0.3 1.26% 13,580 20 20.60 20
245 SII 24.6 21.4 23 24.4 1.4 6.09% 640 23 24.40 23
246 SJD 32.3 28.1 30.2 30.3 0.1 0.33% 57,510 10 1,250 30 31 30
247 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
248 SKG 73 63.6 68.3 68.3 0 0% 13,640 500 2,720 68.90 68.90 68
249 SMA 8.5 7.4 7.9 7.9 0 0% 25,000 7.90 7.90 7.60
250 SMC 21.6 18.8 20.2 20.2 0 0% 61,290 20.15 20.80 20.05
251 SPM 17.1 14.9 16.0 15.9 -0.1 -0.31% 640 15.90 15.90 15.90
252 SRC 18.2 15.9 17 16.9 -0.2 -0.88% 94,240 16.90 16.95 16.50
253 SRF 28.7 25 26.9 27 0.2 0.56% 50,330 6,190 26.60 27 26.60
254 SSC 66.2 57.6 61.9 61.9 0 0% 1,640 60.50 61.90 60.50
255 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
256 ST8 30.2 26.3 28.2 27.5 -0.7 -2.48% 560 28 28 27.50
257 STB 13.3 11.6 12.5 12.4 -0.1 -0.40% 2,610,790 55,300 12.45 12.55 12.35
258 STG 36.7 31.9 34.3 36.6 2.3 6.71% 953,500 50 33.80 36.70 33.50
259 STK 18.8 16.4 17.6 18.5 0.9 5.11% 20 18.50 18.50 18.50
260 STT 6.7 5.8 6.3 6.3 0 0% 0 6.25 6.25 6.25
261 SVC 53.7 46.7 50.2 50 -0.2 -0.40% 25,930 5,550 3,500 49.80 51.50 49.80
262 SVI 48.2 41.9 45 45 0 0% 0 45 45 45
263 SVT 9.5 8.2 8.8 8.8 0 0% 0 8.84 8.84 8.84
264 SZL 38.4 33.4 35.9 35.5 -0.4 -1.11% 17,920 5,910 35.90 35.90 34.70
265 TAC 58.8 51.2 55 55 0 0% 5,320 300 1,400 54.10 55 51.20
266 TBC 24.7 21.5 23.1 23 -0.1 -0.43% 10 23 23 23
267 TCH 23.4 20.4 21.9 21.3 -0.6 -2.75% 2,615,470 50 21.45 21.50 21.20
268 TCL 32.1 27.9 30 30.5 0.5 1.67% 280 260 30.50 30.50 28.60
269 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
270 TCO 11.8 10.3 11.1 11.4 0.4 3.17% 13,450 11 11.40 10.70
271 TCR 4.3 3.7 4 4.0 0.0 1% 10,010 4 4.04 4
272 TCT 56.1 48.9 52.5 50.7 -1.8 -3.43% 18,370 2,500 8,500 52 52.50 50.70
273 TDC 8.6 7.4 8 8.0 0.0 0.37% 372,130 8 8.20 8
274 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
275 TDW 28 24.4 26.2 26.2 0 0% 80 80 26.20 26.20 26.20
276 THG 58.5 50.9 54.7 55 0.3 0.55% 33,020 54.70 55.10 54.60
277 TIC 13.6 11.9 12.7 12.7 0 0% 90 12.65 12.70 12.65
278 TIE 11.4 10.0 10.7 11 0.3 2.80% 350 11 11 11
279 TIP 17.4 15.2 16.3 16.2 -0.1 -0.31% 16,100 16.15 16.20 16.15
280 TIX 41.1 35.8 38.4 38.4 0 0% 10 38.40 38.40 38.40
281 TLG 112.3 97.7 105 100.3 -4.7 -4.48% 650 100.30 100.30 100.30
282 TLH 13.5 11.8 12.6 12.8 0.2 1.19% 609,070 2,680 12.65 12.75 12.55
283 TMP 30.4 26.5 30.5 29.5 -1 -3.28% 400 200 400 28.50 29.50 28.50
284 TMS 63.1 54.9 59 58 -1 -1.69% 230 56.10 58 56.10
285 TMT 12.5 10.9 11.7 11.7 0 0% 35,780 16,000 23,150 12.20 12.20 11.60
286 TNA 58.8 51.2 55 55 0 0% 10,330 1,500 55 55.60 53.10
287 TNC 12.9 11.3 12.1 12 -0.1 -0.83% 940 11.60 12 11.60
288 TNT 2.9 2.5 2.7 2.7 0.1 1.87% 79,270 2.65 2.75 2.65
289 TPC 9.6 8.4 9.0 8.6 -0.4 -4.34% 2,760 8.61 8.61 8.60
290 TRA 114.4 99.6 107 104 -3 -2.80% 5,930 107 107 103.10
291 TRC 33.0 28.7 30.8 31.0 0.2 0.49% 132,610 30.80 31 30.30
292 TS4 8.8 7.6 8.2 8.3 0.1 1.10% 2,500 8.15 8.28 8.15
293 TSC 3.8 3.3 3.6 3.5 -0.1 -1.68% 406,570 300 3.58 3.58 3.52
294 TTF 9.0 7.8 8.4 8.3 -0.1 -1.19% 273,920 8.41 8.42 8.31
295 TV1 19.3 16.8 18 18.4 0.4 2.22% 26,450 17.30 18.40 17.30
296 TVS 10.1 8.8 9.5 9.5 0.0 0.42% 30,680 5,000 9.45 9.63 9.40
297 TYA 12.0 10.5 11.2 11.4 0.2 1.79% 26,790 5,180 11 11.40 10.90
298 UDC 3.8 3.3 3.5 3.5 -0.0 -0.28% 77,790 3.59 3.60 3.50
299 UIC 34.8 30.3 33 32.8 -0.2 -0.61% 11,530 1,210 5,000 32 33.50 32
300 VAF 15.8 13.8 14.8 14.8 0 0% 0 14.80 14.80 14.80
301 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
302 VCF 192.6 167.4 180 180 0 0% 0 180 180 180
303 VFG 73.2 63.8 68.5 70.4 1.9 2.77% 3,330 1,550 10 71 71 67.50
304 VHC 57.7 50.3 54 54 0 0% 28,660 70,000 74,060 70,000 54 54 53.50
305 VHG 2.5 2.2 2.3 2.3 -0.0 -0.43% 857,690 2.32 2.36 2.31
306 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
307 VID 9.0 7.8 8.4 8.4 -0.0 -0.12% 23,100 8.21 8.50 8.21
308 VIP 7.7 6.7 7.2 7.3 0.2 2.38% 305,610 7.10 7.39 7.10
309 VIS 25.9 22.6 24.2 24.3 0.1 0.21% 193,920 130 24.25 24.30 24.15
310 VJC 135.8 118.2 127 127.8 0.8 0.63% 347,600 127 127.80 126.40
311 VMD 33.2 28.9 31 31 0 0% 0 31 31 31
312 VNE 9.4 8.2 8.8 9.2 0.4 4.55% 281,780 8.80 9.40 8.76
313 VNG 11.3 9.9 10.6 10.5 -0.2 -1.42% 48,010 10.80 10.80 10.40
314 VNL 23 20 21.5 21.5 0 0% 0 21.50 21.50 21.50
315 VNM 156.2 135.8 146 147.9 1.9 1.30% 816,280 20,920 580,290 149,110 146 148 145.70
316 VNS 22.4 19.5 21.0 21 0.1 0.24% 182,730 350 21.35 21.35 20.65
317 VOS 1.1 1.0 1.1 1.1 0 0% 32,630 1,900 1.05 1.05 1.04
318 VPH 12.6 11 11.8 11.4 -0.4 -3.39% 390,670 2,000 11.60 11.70 11.40
319 VPK 12.3 10.7 11.5 10.8 -0.7 -6.09% 1,790 11.50 11.50 10.80
320 VPS 22.5 19.6 21 21.0 -0.1 -0.24% 30 20.50 20.95 20.50
321 VRC 31.4 27.3 29.3 29.3 0 0% 228,100 500 29.30 30 28
322 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
323 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
324 VSI 16.2 14.1 15.2 15.2 0 0% 28,050 2,090 15.10 15.15 15.10
325 VTB 16.3 14.2 15.2 14.7 -0.5 -3.29% 90 15.20 15.20 14.70
326 VTO 8.7 7.6 8.1 8.5 0.4 4.69% 545,980 8.49 8.65 8.33
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