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 D2D 41.2 35.9 38.6 38.2 -0.4 -0.91% 23,610 38.20 38.20 37.40
63 DAG 14.7 12.8 13.7 14.5 0.8 5.84% 1,105,310 200 13.70 14.50 13.70
64 DAH 7.0 6.1 6.5 6.8 0.3 4.14% 431,790 3,000 6.50 6.97 6.10
65 DAT 24.8 21.6 23.2 23.2 0 0% 0 23.20 23.20 23.20
66 DCL 22 19.2 20.6 21 0.4 1.94% 250,380 20.60 21.30 20.60
67 DCM 14.8 12.9 13.8 13.3 -0.5 -3.62% 5,694,260 419,580 13.60 13.95 13.25
68 DGW 15.0 13.1 14.7 14.3 -0.4 -2.72% 177,140 220 14.30 14.40 14.10
69 DHA 32.1 27.9 30 30.2 0.2 0.67% 36,150 29.60 30.30 29.50
70 DHC 34.2 29.8 32 33 1 3.12% 51,690 11,170 32 34 32
71 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
72 DHM 10.2 8.9 9.6 9.1 -0.4 -4.40% 1,769,490 5,800 9.57 9.60 9.13
73 DIC 7.4 6.4 6.9 7 0.1 1.45% 21,150 7 7 6.83
74 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
75 DLG 4.5 3.9 4.2 4.2 0.1 1.44% 3,642,030 4.15 4.29 4.15
76 DMC 111.2 96.8 104 104 0 0% 37,780 23,960 102.10 104.50 100
77 DPM 24.3 21.2 23.7 23 -0.7 -2.95% 1,267,540 50 5,000 23.50 23.50 22.85
78 DPR 48.7 42.4 45.5 45.5 0 0% 80,620 300 45.55 45.70 45.05
79 DQC 48.7 42.4 45.5 45.4 -0.1 -0.22% 65,020 2,530 46 46.30 45.40
80 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
81 DRH 30.2 26.3 28.2 29.7 1.5 5.14% 945,450 1,000 28.80 29.65 28.70
82 DRL 42.3 36.8 39.5 39.5 -0.1 -0.13% 20 39.45 39.45 39.45
83 DSN 59.7 51.9 55.8 55.2 -0.6 -1.08% 17,060 4,000 10,100 55.80 55.80 55
84 DTA 3.3 2.9 3.1 3.3 0.2 6.75% 46,030 3,000 3.32 3.32 3.32
85 DTL 29.4 25.6 27.5 27 -0.5 -1.82% 4,070 27.20 27.20 27
86 DTT 10.9 9.4 10.2 9.5 -0.7 -6.60% 30 9.48 9.48 9.48
87 DVP 75.8 66 70.9 71 0.1 0.14% 160 100 70.90 71 70.90
88 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
89 DXV 4.7 4.1 4.4 4.4 0.1 2.07% 11,980 4.35 4.44 4.29
90 E1VFVN30 12.2 10.6 11.4 11.5 0.1 0.53% 41,000 8,000 11.46 11.46 11.39
91 EIB 11.9 10.4 11.1 11.1 0 0% 81,050 300 11 11.10 10.95
92 ELC 23.4 20.4 21.9 21.9 0 0% 143,160 22 22 21.50
93 EMC 18.7 16.3 17.5 17.5 0 0% 20 10 17.45 17.45 17.45
94 EVE 23.6 20.6 22.1 22.4 0.3 1.36% 336,940 1,000 22 22.40 21.90
95 FCM 5.4 4.7 5.0 5.1 0.1 1.60% 55,310 5 5.10 5
96 FCN 21.5 18.7 20.1 20.3 0.2 1% 336,050 20 20.40 20
97 FDC 28.4 24.7 26.5 24.7 -1.9 -6.98% 400 24.65 24.65 24.65
98 FIT 5.4 4.7 5.1 5.1 0.0 0.39% 3,200,300 91,000 5.09 5.12 5.05
99 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
100 FMC 21.0 18.3 19.6 19.6 0 0% 34,670 2,000 10 19.75 19.75 19.35
101 FPT 51.2 44.6 47.9 48.4 0.5 1.04% 718,260 450 1,000 47.90 48.40 47.80
102 FTM 13.6 11.9 12.8 12.7 -0.1 -0.39% 184,080 12.75 12.85 12.65
103 FTS 12.8 11.2 12 12.0 -0.1 -0.42% 192,860 108,450 11.95 12.40 11.95
104 FUCTVGF1 12.5 10.9 11.7 11.7 0 0% 0 11.70 11.70 11.70
105 FUCVREIT 23.9 20.8 22.3 20.8 -1.6 -6.95% 10 20.75 20.75 20.75
106 GAS 58.5 50.9 54.7 55.9 1.2 2.19% 1,110,510 424,000 153,380 55 56.40 55
107 GDT 63.6 55.4 59.5 59.4 -0.1 -0.17% 120 110 100 59.50 59.50 57.80
108 GIL 50.9 44.3 47.6 47.4 -0.2 -0.42% 58,100 27,650 48 48 47.40
109 GMC 31.5 27.4 29.4 29.5 0.1 0.34% 11,160 130 29.90 30 28.50
110 GMD 41.3 35.9 38.6 41.3 2.7 6.99% 1,780,880 100 38.60 41.30 38.60
111 GSP 12.8 11.2 12 12.1 0.1 0.42% 12,910 12.05 12.05 12
112 GTA 15.2 13.3 14.2 13.4 -0.9 -5.99% 680 510 13.25 14.10 13.25
113 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
114 HAG 9.4 8.2 8.8 9 0.2 2.27% 3,575,100 40,310 8.87 9 8.78
115 HAH 26.8 23.3 25 24.1 -0.9 -3.60% 10,360 25 25.05 24.10
116 HAI 4.1 3.6 3.8 3.9 0.1 1.31% 449,750 3.83 3.89 3.82
117 HAP 5.8 5.0 5.4 5.3 -0.1 -1.85% 446,820 29,960 5.20 5.40 5.11
118 HAR 4.4 3.8 4.1 4.2 0.1 1.96% 1,257,410 4.08 4.21 4.05
119 HAS 8.2 7.2 7.7 7.6 -0.1 -1.30% 3,130 20 7.70 7.80 7.30
120 HAX 63.9 55.7 59.8 59.8 0 0% 56,010 1,000 59.80 60.30 59.60
121 HBC 65.1 56.7 60.9 60.9 0 0% 2,121,660 115,730 12,210 60.30 61.80 60.30
122 HCD 8.4 7.3 7.8 7.8 -0.0 -0.13% 193,200 900 7.81 7.85 7.77
123 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
124 HDC 13 11.3 12.2 12.9 0.7 5.76% 147,400 70,000 50,000 12.15 12.90 12.15
125 HDG 30.8 26.8 28.8 28.6 -0.2 -0.69% 38,620 7,500 28.50 29 28.50
126 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
127 HID 4 3.5 3.7 3.8 0.0 0.27% 759,110 3.74 3.88 3.73
128 HLG 11 9.6 10.3 10.3 -0.1 -0.49% 1,370 10 10.25 10
129 HMC 10 8.7 9.4 9.5 0.2 2.03% 2,330 9.40 9.55 9.40
130 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
131 HOT 30.0 26.1 28 28 0 0% 0 28 28 28
132 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
133 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
134 HRC 40.4 35.2 37.8 37.5 -0.3 -0.79% 1,650 260 35.25 37.70 35.25
135 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
136 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
137 HTI 20.5 17.9 19.2 19.3 0.2 0.78% 70,890 24,110 19 19.50 19
138 HTL 47.0 40.9 43.9 42 -1.9 -4.33% 30 10 44 44 42
139 HTV 16.3 14.2 15.3 14.6 -0.7 -4.59% 20 10 15.85 15.85 14.55
140 HU1 6.5 5.6 6.1 6.0 -0.0 -0.50% 980 6.01 6.40 6
141 HU3 10.0 8.7 9.3 9 -0.3 -3.23% 200 9.30 9.30 9
142 HVG 8.3 7.2 7.8 7.8 0.0 0.39% 949,160 171,990 7.75 8.10 7.75
143 HVX 5.0 4.4 4.7 4.8 0.1 2.13% 12,230 12,120 4.80 4.90 4.80
144 ICF 2.5 2.1 2.3 2.3 0.1 2.18% 3,810 2.29 2.40 2.29
145 IDI 6.7 5.8 6.2 6.3 0.0 0.64% 579,120 6.26 6.26 6.11
146 IJC 10.3 9.0 9.7 9.7 0.1 0.52% 503,190 20,000 9.60 9.89 9.60
147 IMP 65.2 56.8 61 61.9 0.9 1.48% 18,220 3,290 61.50 62 61.50
148 ITA 3.7 3.3 3.5 3.5 0.0 0.29% 4,359,290 17,890 3.50 3.54 3.46
149 ITC 15.2 13.3 14.2 14.2 0 0% 63,730 40,000 13.80 14.20 13.70
150 ITD 26.8 23.3 25 25 0 0% 91,960 24.60 25.20 24.60
151 JVC 3.3 2.8 3.1 3.1 0 0% 95,970 3.01 3.09 3
152 KAC 17.0 14.8 15.9 14.8 -1.1 -6.62% 270 15.85 15.85 14.80
153 KBC 17.4 15.2 16.3 16.3 0 0% 3,788,710 41,150 95,000 16.35 16.40 16.10
154 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
155 KDH 29.3 25.5 27.4 26.7 -0.8 -2.74% 353,240 300 10,000 27 27.40 26.60
156 KHA 40.6 35.3 38.0 36 -2.0 -5.14% 370 60 37.95 38.40 36
157 KHP 11.5 10 10.8 10.7 -0.1 -0.47% 11,690 10.75 10.75 10.50
158 KMR 4.7 4.1 4.4 4.5 0.1 2.04% 112,700 4.43 4.50 4.30
159 KPF 8.5 7.4 7.9 7.8 -0.1 -1.52% 26,240 7.80 7.80 7.50
160 KSA 1.8 1.5 1.7 1.8 0.1 6.06% 1,425,250 4,000 1.70 1.76 1.68
161 KSB 50.2 43.8 47 48.4 1.4 2.98% 756,340 90 47.50 48.40 46.90
162 KSH 2.5 2.1 2.3 2.3 0.0 1.74% 839,730 2.33 2.39 2.26
163 L10 17.1 14.9 16 16 0 0% 4,060 15.50 16 14.90
164 LAF 12.2 10.7 11.4 10.9 -0.5 -4.39% 13,350 11.40 11.40 10.90
165 LBM 39.2 34.1 36.6 36 -0.6 -1.64% 2,140 100 36.50 36.50 36
166 LCG 10.4 9.0 9.7 9.3 -0.4 -4.33% 2,304,780 15,000 9.61 9.70 9.20
167 LCM 0 0 0.9 0.9 0 0% 41,300 0.87 0.93 0.87
168 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
169 LGC 23.2 20.2 21.7 23.0 1.3 6% 7,270 720 22 23 21.50
170 LGL 10.1 8.8 9.4 9.4 -0.1 -0.53% 19,100 9.40 9.65 9.33
171 LHG 21.4 18.6 20 20.4 0.4 1.75% 116,660 19.90 20.35 19.65
172 LIX 51.5 44.8 48.2 47.7 -0.5 -0.93% 7,460 48 48.10 47.70
173 LM8 25.7 22.4 24 24 0 0% 0 24 24 24
174 LSS 14.4 12.6 13.5 13.5 -0.1 -0.37% 361,160 450 13.65 13.70 13.40
175 MBB 18.4 16 17.2 17.8 0.6 3.20% 3,450,580 3,100 60 17.30 17.75 17.30
176 MCG 3.7 3.2 3.5 3.3 -0.2 -5.80% 449,530 1,000 3.22 3.45 3.22
177 MCP 28.2 24.6 26.4 26.9 0.5 1.89% 1,200 24.80 26.90 24.80
178 MDG 12.5 10.9 11.7 11.5 -0.2 -1.71% 690 11.50 11.50 11
179 MHC 6.3 5.5 5.9 5.9 -0.0 -0.17% 129,180 5.89 5.90 5.86
180 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
181 MWG 192.9 167.7 180.3 181.5 1.2 0.67% 303,350 380,000 180.50 181.70 180.30
182 NAF 29.9 26.0 27.9 28.3 0.4 1.43% 111,420 27.90 28.30 27.80
183 NAV 8.6 7.4 8 8 0 0% 0 8 8 8
184 NBB 25.8 22.5 24.1 23.7 -0.4 -1.66% 41,780 24 24.80 23.60
185 NCT 85.2 74.2 79.7 79.1 -0.6 -0.75% 14,640 2,200 900 79.50 79.90 79
186 NKG 31 27 29 28.7 -0.3 -1.03% 317,730 900 28.70 28.75 27.80
187 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
188 NNC 84.5 73.5 79 80 1 1.27% 49,160 3,710 5,770 78.10 80 77
189 NSC 112.1 97.5 104.8 103 -1.8 -1.72% 6,380 970 102 104 101
190 NT2 31.9 27.8 29.9 29.9 0 0% 205,160 5,820 177,340 30.30 30.30 29.80
191 NTL 10.9 9.5 10.2 10.3 0.1 0.98% 358,980 10.15 10.35 10.15
192 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
193 NVT 3.6 3.1 3.3 3.6 0.2 6.89% 164,280 20,000 3.57 3.57 3.57
194 OGC 1.3 1.2 1.3 1.3 0.0 1.60% 1,536,680 1.25 1.27 1.25
195 OPC 49 42.6 45.8 45.8 0 0% 0 45.80 45.80 45.80
196 PAC 44.1 38.4 41.3 41.2 -0.1 -0.12% 204,380 96,020 41 41.20 39.50
197 PAN 43.9 38.2 41 41 0 0% 2,000 41 41 41
198 PC1 42.8 37.2 40 41 1 2.50% 97,520 86,800 40 41.50 40
199 PDN 74.7 65.1 69.9 68.9 -1 -1.43% 3,860 2,520 65.20 69.80 65.10
200 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
201 PET 12.1 10.6 11.3 11.5 0.2 1.33% 196,480 36,000 11.30 11.45 11.30
202 PGC 15.1 13.2 14.1 14 -0.1 -0.71% 60,210 14,190 14.10 14.15 14
203 PGD 52.4 45.6 49 49 0 0% 160,440 49 49.70 46.90
204 PGI 24.1 21 22.6 22.6 0 0% 80,270 22.55 22.55 22.35
205 PHR 32.1 27.9 30 31.1 1.1 3.67% 1,330,580 90,830 29.85 31.40 29.60
206 PIT 7.1 6.1 6.6 6.9 0.3 4.24% 2,040 1,970 6.88 6.88 6.60
207 PJT 12.7 11.1 11.9 11.8 -0.1 -0.84% 9,110 10 11.80 11.90 11.80
208 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
209 PNC 14.3 12.5 13.4 12.5 -0.9 -6.74% 1,100 12.45 12.45 12.45
210 PNJ 98.9 86.1 92.5 93.6 1.1 1.19% 55,000 92.70 94.50 92.70
211 POM 17.5 15.3 16.4 16.4 0 0% 15,270 16.30 16.40 16.10
212 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
213 PPI 2.7 2.4 2.5 2.5 0 0% 106,490 2.51 2.56 2.50
214 PTB 139.1 120.9 130 130.5 0.5 0.38% 19,260 2,000 400 132.50 132.50 130
215 PTC 6.4 5.6 6 6 0 0% 36,300 6 6 6
216 PTL 2.9 2.5 2.7 2.7 0.0 1.12% 234,870 2.56 2.75 2.56
217 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
218 PVT 14 12.2 13.1 13 -0.1 -0.76% 674,520 10,000 134,050 13.10 13.15 13
219 PXI 3.1 2.7 2.9 2.9 0.0 1.04% 67,970 2.91 2.91 2.87
220 PXS 10.7 9.3 10.0 9.9 -0.1 -0.60% 334,910 9.94 10 9.90
221 PXT 3.8 3.3 3.5 3.7 0.2 4.84% 34,980 550 3.74 3.74 3.56
222 QBS 8.6 7.5 8.1 8.6 0.6 6.94% 240,290 8.63 8.63 8.63
223 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
224 RAL 135.9 118.3 127.1 127.2 0.1 0.08% 17,610 127.20 127.60 126
225 RDP 18.5 16.1 17.3 17 -0.3 -1.73% 54,200 17 17.40 16.90
226 REE 33.0 28.7 30.8 33.0 2.2 6.98% 3,621,310 8,800 30.80 32.95 30.80
227 RIC 8.1 7.0 7.6 7.6 0 0% 0 7.56 7.56 7.56
228 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
229 S4A 19.9 17.3 18.6 19.5 0.9 4.84% 10,500 19.50 19.50 19.50
230 SAB 203.1 176.7 189.9 190 0.1 0.05% 18,730 13,270 1,710 190 190 188.90
231 SAM 9.7 8.4 9.1 9.3 0.2 2.21% 244,670 19,990 9.24 9.40 9
232 SAV 11.9 10.4 11.1 11.2 0.1 0.90% 1,060 10.80 11.20 10.35
233 SBA 14.2 12.4 13.3 13.6 0.3 2.26% 44,530 13.40 13.60 13.40
234 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
235 SBV 54 47 50.5 47 -3.5 -6.93% 129,870 47 47.50 47
236 SC5 32.1 27.9 30 32.1 2.1 7% 800 32.10 32.10 29
237 SCD 47.3 41.2 44.2 44.9 0.7 1.47% 3,980 43 45 42.80
238 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
239 SFC 31.6 27.5 29.5 28.5 -1 -3.39% 12,440 3,950 12,110 29.50 29.50 28.50
240 SFG 14.4 12.6 13.5 13 -0.5 -3.70% 85,300 100 13.50 13.50 13
241 SFI 32.1 27.9 30 31 1 3.33% 300 90 30.50 31 30.50
242 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
243 SHA 10.4 9.0 9.7 9.6 -0.1 -1.03% 425,230 6,000 9.70 9.80 9.47
244 SHI 9.8 8.6 9.2 9.2 0.0 0.22% 976,910 10,500 9.20 9.39 9.12
245 SHP 21.2 18.5 19.9 20.1 0.3 1.26% 13,580 20 20.60 20
246 SII 24.6 21.4 23 24.4 1.4 6.09% 640 23 24.40 23
247 SJD 32.3 28.1 30.2 30.3 0.1 0.33% 57,510 10 1,250 30 31 30
248 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
249 SKG 73 63.6 68.3 68.3 0 0% 13,640 500 2,720 68.90 68.90 68
250 SMA 8.5 7.4 7.9 7.9 0 0% 25,000 7.90 7.90 7.60
251 SMC 21.6 18.8 20.2 20.2 0 0% 61,290 20.15 20.80 20.05
252 SPM 17.1 14.9 16.0 15.9 -0.1 -0.31% 640 15.90 15.90 15.90
253 SRC 18.2 15.9 17 16.9 -0.2 -0.88% 94,240 16.90 16.95 16.50
254 SRF 28.7 25 26.9 27 0.2 0.56% 50,330 6,190 26.60 27 26.60
255 SSC 66.2 57.6 61.9 61.9 0 0% 1,640 60.50 61.90 60.50
256 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
257 ST8 30.2 26.3 28.2 27.5 -0.7 -2.48% 560 28 28 27.50
258 STB 13.3 11.6 12.5 12.4 -0.1 -0.40% 2,610,790 55,300 12.45 12.55 12.35
259 STG 36.7 31.9 34.3 36.6 2.3 6.71% 953,500 50 33.80 36.70 33.50
260 STK 18.8 16.4 17.6 18.5 0.9 5.11% 20 18.50 18.50 18.50
261 STT 6.7 5.8 6.3 6.3 0 0% 0 6.25 6.25 6.25
262 SVC 53.7 46.7 50.2 50 -0.2 -0.40% 25,930 5,550 3,500 49.80 51.50 49.80
263 SVI 48.2 41.9 45 45 0 0% 0 45 45 45
264 SVT 9.5 8.2 8.8 8.8 0 0% 0 8.84 8.84 8.84
265 SZL 38.4 33.4 35.9 35.5 -0.4 -1.11% 17,920 5,910 35.90 35.90 34.70
266 TAC 58.8 51.2 55 55 0 0% 5,320 300 1,400 54.10 55 51.20
267 TBC 24.7 21.5 23.1 23 -0.1 -0.43% 10 23 23 23
268 TCH 23.4 20.4 21.9 21.3 -0.6 -2.75% 2,615,470 50 21.45 21.50 21.20
269 TCL 32.1 27.9 30 30.5 0.5 1.67% 280 260 30.50 30.50 28.60
270 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
271 TCO 11.8 10.3 11.1 11.4 0.4 3.17% 13,450 11 11.40 10.70
272 TCR 4.3 3.7 4 4.0 0.0 1% 10,010 4 4.04 4
273 TCT 56.1 48.9 52.5 50.7 -1.8 -3.43% 18,370 2,500 8,500 52 52.50 50.70
274 TDC 8.6 7.4 8 8.0 0.0 0.37% 372,130 8 8.20 8
275 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
276 TDW 28 24.4 26.2 26.2 0 0% 80 80 26.20 26.20 26.20
277 THG 58.5 50.9 54.7 55 0.3 0.55% 33,020 54.70 55.10 54.60
278 TIC 13.6 11.9 12.7 12.7 0 0% 90 12.65 12.70 12.65
279 TIE 11.4 10.0 10.7 11 0.3 2.80% 350 11 11 11
280 TIP 17.4 15.2 16.3 16.2 -0.1 -0.31% 16,100 16.15 16.20 16.15
281 TIX 41.1 35.8 38.4 38.4 0 0% 10 38.40 38.40 38.40
282 TLG 112.3 97.7 105 100.3 -4.7 -4.48% 650 100.30 100.30 100.30
283 TLH 13.5 11.8 12.6 12.8 0.2 1.19% 609,070 2,680 12.65 12.75 12.55
284 TMP 30.4 26.5 30.5 29.5 -1 -3.28% 400 200 400 28.50 29.50 28.50
285 TMS 63.1 54.9 59 58 -1 -1.69% 230 56.10 58 56.10
286 TMT 12.5 10.9 11.7 11.7 0 0% 35,780 16,000 23,150 12.20 12.20 11.60
287 TNA 58.8 51.2 55 55 0 0% 10,330 1,500 55 55.60 53.10
288 TNC 12.9 11.3 12.1 12 -0.1 -0.83% 940 11.60 12 11.60
289 TNT 2.9 2.5 2.7 2.7 0.1 1.87% 79,270 2.65 2.75 2.65
290 TPC 9.6 8.4 9.0 8.6 -0.4 -4.34% 2,760 8.61 8.61 8.60
291 TRA 114.4 99.6 107 104 -3 -2.80% 5,930 107 107 103.10
292 TRC 33.0 28.7 30.8 31.0 0.2 0.49% 132,610 30.80 31 30.30
293 TS4 8.8 7.6 8.2 8.3 0.1 1.10% 2,500 8.15 8.28 8.15
294 TSC 3.8 3.3 3.6 3.5 -0.1 -1.68% 406,570 300 3.58 3.58 3.52
295 TTF 9.0 7.8 8.4 8.3 -0.1 -1.19% 273,920 8.41 8.42 8.31
296 TV1 19.3 16.8 18 18.4 0.4 2.22% 26,450 17.30 18.40 17.30
297 TVS 10.1 8.8 9.5 9.5 0.0 0.42% 30,680 5,000 9.45 9.63 9.40
298 TYA 12.0 10.5 11.2 11.4 0.2 1.79% 26,790 5,180 11 11.40 10.90
299 UDC 3.8 3.3 3.5 3.5 -0.0 -0.28% 77,790 3.59 3.60 3.50
300 UIC 34.8 30.3 33 32.8 -0.2 -0.61% 11,530 1,210 5,000 32 33.50 32
301 VAF 15.8 13.8 14.8 14.8 0 0% 0 14.80 14.80 14.80
302 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
303 VCF 192.6 167.4 180 180 0 0% 0 180 180 180
304 VDS 10.8 9 9.9 9.9 0 0% 97,200 10 10.10 9.90
305 VFG 73.2 63.8 68.5 70.4 1.9 2.77% 3,330 1,550 10 71 71 67.50
306 VHC 57.7 50.3 54 54 0 0% 28,660 70,000 74,060 70,000 54 54 53.50
307 VHG 2.5 2.2 2.3 2.3 -0.0 -0.43% 857,690 2.32 2.36 2.31
308 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
309 VID 9.0 7.8 8.4 8.4 -0.0 -0.12% 23,100 8.21 8.50 8.21
310 VIP 7.7 6.7 7.2 7.3 0.2 2.38% 305,610 7.10 7.39 7.10
311 VIS 25.9 22.6 24.2 24.3 0.1 0.21% 193,920 130 24.25 24.30 24.15
312 VJC 135.8 118.2 127 127.8 0.8 0.63% 347,600 127 127.80 126.40
313 VMD 33.2 28.9 31 31 0 0% 0 31 31 31
314 VNE 9.4 8.2 8.8 9.2 0.4 4.55% 281,780 8.80 9.40 8.76
315 VNG 11.3 9.9 10.6 10.5 -0.2 -1.42% 48,010 10.80 10.80 10.40
316 VNL 23 20 21.5 21.5 0 0% 0 21.50 21.50 21.50
317 VNM 156.2 135.8 146 147.9 1.9 1.30% 816,280 20,920 580,290 149,110 146 148 145.70
318 VNS 22.4 19.5 21.0 21 0.1 0.24% 182,730 350 21.35 21.35 20.65
319 VOS 1.1 1.0 1.1 1.1 0 0% 32,630 1,900 1.05 1.05 1.04
320 VPH 12.6 11 11.8 11.4 -0.4 -3.39% 390,670 2,000 11.60 11.70 11.40
321 VPK 12.3 10.7 11.5 10.8 -0.7 -6.09% 1,790 11.50 11.50 10.80
322 VPS 22.5 19.6 21 21.0 -0.1 -0.24% 30 20.50 20.95 20.50
323 VRC 31.4 27.3 29.3 29.3 0 0% 228,100 500 29.30 30 28
324 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
325 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
326 VSI 16.2 14.1 15.2 15.2 0 0% 28,050 2,090 15.10 15.15 15.10
327 VTB 16.3 14.2 15.2 14.7 -0.5 -3.29% 90 15.20 15.20 14.70
328 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