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 33.4 29.1 31.2 33 1.8 5.77% 3,345,220 41,310 2,750 31.65 33.30 31.65
2 AAM 10.6 9.2 9.9 10.5 0.6 5.85% 100 9.92 10.50 9.92
3 ABT 42.8 37.2 40 41 1 2.50% 12,140 370 40.95 42 40
4 ACC 28.1 24.5 26.3 26.6 0.3 1.14% 10,630 20 9,030 26 26.60 26
5 ACL 9.1 8.0 8.6 8.6 0 0% 0 8.55 8.55 8.55
6 ADS 20.8 18.1 19.4 19.5 0.1 0.26% 343,420 19.40 19.55 19.35
7 AGF 10.6 9.2 9.9 10.0 0.1 0.91% 310 310 9.99 9.99 9.99
8 AGM 10.4 9.0 9.7 9.2 -0.5 -5.06% 120 9.69 9.69 9.20
9 AGR 3.9 3.4 3.7 3.6 -0.0 -1.09% 788,140 3.68 3.80 3.60
10 AMD 15.2 13.3 14.3 15.2 1.0 6.67% 3,968,800 40,000 750 2,000 15.20 15.20 14.50
11 ANV 12.3 10.7 11.5 11.8 0.4 3.06% 13,820 40 12.10 12.20 11.60
12 APC 27.7 24.1 25.9 25.8 -0.1 -0.39% 34,880 1,950 6,500 25.90 26.10 25.50
13 APG 5.1 4.5 4.8 4.7 -0.1 -1.46% 22,390 100 4.79 4.79 4.60
14 ASM 15.0 13.1 14 14.1 0.1 0.71% 1,408,180 31,120 14 14.15 14
15 ASP 4.8 4.2 4.5 4.6 0.1 2.22% 18,150 10 4.50 4.60 4.45
16 ATG 2.6 2.2 2.4 2.6 0.2 6.67% 1,396,110 5,000 2.54 2.56 2.40
17 BBC 117.7 102.3 110 110 0 0% 340 117.70 117.70 110
18 BCE 6.4 5.6 6.0 5.9 -0.1 -1.17% 10,540 6 6.04 5.92
19 BCG 8.1 7.1 7.6 7.3 -0.3 -4.08% 1,855,230 15,000 19,850 7.55 7.55 7.22
20 BCI 27.4 23.9 25.6 25.6 0 0% 3,310 25.60 25.60 25.60
21 BFC 44.6 38.8 41.7 42.5 0.8 1.92% 164,970 44,550 41.70 42.50 41.50
22 BGM 0 0 0.9 0.9 0 0% 0 0.86 0.86 0.86
23 BHN 85 74 79.5 79.6 0.1 0.13% 610 79.90 79.90 79
24 BHS 22 19.2 20.6 21.6 1 4.85% 5,060,700 1,307,134 34,330 170,770 20.90 21.60 20.85
25 BIC 41.2 35.9 38.5 40 1.5 3.90% 20,590 9,000 15,130 38 40 38
26 BID 21.1 18.4 19.8 20 0.3 1.27% 4,812,540 316,120 314,660 20 20.05 19.80
27 BMC 22.2 19.3 20.8 20.9 0.2 0.72% 14,550 20.75 21 20.20
28 BMI 29.9 26.0 27.9 27.4 -0.5 -1.79% 4,560 3,990 27.90 27.90 27
29 BMP 110.7 96.3 103.5 103.4 -0.1 -0.10% 96,200 1,980 600 103.90 104 102
30 BRC 11.3 9.9 10.6 10.6 0 0% 0 10.60 10.60 10.60
31 BSI 13.9 12.1 13 12.8 -0.2 -1.54% 2,180 13 13 12.80
32 BTP 14.7 12.8 13.7 13.7 0 0% 31,480 13.70 13.75 13.70
33 BTT 48.5 42.2 45.3 45.9 0.6 1.21% 830 48.45 48.45 43
34 BVH 62.1 54.1 58.1 59 0.9 1.55% 316,550 76,060 99,500 58.90 59.20 58.60
35 C32 56.1 48.9 52.5 52.4 -0.1 -0.19% 152,910 360 52.50 53 52
36 C47 17.5 15.3 16.4 16 -0.4 -2.44% 347,190 16 17 15.80
37 CAV 60.2 52.4 56.3 58.9 2.6 4.62% 176,870 64,900 10 56.70 59 56.10
38 CCI 17.1 14.9 16 15.1 -0.9 -5.62% 35,030 15.70 17.10 15
39 CCL 4.0 3.5 3.7 4.0 0.3 6.97% 952,290 149,380 3.90 3.99 3.89
40 CDC 15.2 13.3 14.3 14.6 0.3 2.11% 17,960 14.50 14.85 14.50
41 CDO 3.7 3.2 3.4 3.4 -0.0 -0.87% 461,400 3.43 3.45 3.39
42 CEE 26.9 23.4 25.2 26.2 1 3.98% 630,570 1,940 25.15 26.45 25.15
43 CHP 27.0 23.5 25.2 26 0.8 3.17% 71,360 25.50 26.90 25.50
44 CIG 3 2.6 2.8 2.9 0.0 1.42% 9,170 5,370 2.65 2.85 2.65
45 CII 40.7 35.4 38 37.8 -0.2 -0.53% 4,240,830 216,300 337,530 38.40 39.20 37.70
46 CLC 70.6 61.4 66 65.4 -0.6 -0.91% 3,080 2,970 1,100 65.20 66 65
47 CLG 6.0 5.3 5.6 5.7 0.1 0.89% 42,880 5.69 5.70 5.42
48 CLL 28.2 24.6 26.4 26.2 -0.2 -0.76% 3,050 26.40 26.40 26.20
49 CLW 21.4 18.6 20 21 1 5% 30 18.60 21 18.60
50 CMG 17 14.8 15.9 15.7 -0.2 -1.26% 15,710 4,270 410 16 16.30 15.40
51 CMT 13.3 11.6 12.4 12.4 0 0% 0 12.40 12.40 12.40
52 CMV 21.4 18.6 20 20 0 0% 0 20 20 20
53 CMX 4.4 3.8 4.1 4.1 0 0% 11,510 4.20 4.37 4.10
54 CNG 33.7 29.3 31.5 31.7 0.2 0.63% 29,250 20 12,320 31.70 32 31
55 COM 85.8 74.6 80.2 74.6 -5.6 -6.98% 10 74.60 74.60 74.60
56 CSM 22.3 19.4 20.9 20.5 -0.4 -1.92% 594,190 1,500 20.95 21 20.40
57 CSV 31.7 27.6 29.6 29.9 0.3 0.84% 38,700 29.60 29.95 29.60
58 CTD 232.1 201.9 217 217 0 0% 113,010 86,280 100 217 217.90 216.50
59 CTF 36.8 32 34.4 36.8 2.4 6.98% 10,260 2,450 36.80 36.80 36.80
60 CTG 21.8 19 20.4 20.7 0.3 1.47% 1,575,050 554,620 554,620 558,120 20.55 20.80 20.40
61 CTI 32.1 27.9 30 29.9 -0.1 -0.33% 402,680 400 30.20 30.30 29.80
62 CTS 12.1 9.9 11 11 0 0% 0 0 0 0
63 CVT 47 38.6 42.8 43.7 0.9 2.10% 475,383 30,300 42.90 44 42.90
64 D2D 39.5 34.4 36.9 37.3 0.4 1.08% 29,980 6,640 37 37.30 37
65 DAG 14.3 12.5 13.4 13.7 0.4 2.62% 231,190 100 13.40 13.70 13.40
66 DAH 7.2 6.3 6.8 6.6 -0.2 -2.96% 115,340 6.52 6.79 6.52
67 DAT 30.3 26.4 28.4 30.3 2.0 6.88% 10 30.30 30.30 30.30
68 DCL 22.0 19.2 20.6 20.4 -0.2 -0.73% 147,630 20.60 20.70 20.40
69 DCM 14.1 12.3 13.2 13 -0.2 -1.52% 3,734,370 200 13.20 13.30 13
70 DGW 15.8 13.8 14.8 14.7 -0.1 -0.68% 250,250 14.80 15 14.60
71 DHA 33.2 28.9 31 31.2 0.2 0.65% 51,340 5,000 31 31.20 30.85
72 DHC 34.8 30.3 32.5 33 0.5 1.54% 64,290 4,160 3,000 32.50 33 31.90
73 DHG 138 120 129 126.5 -2.5 -1.94% 574,070 31,000 166,330 48,330 129 129.40 126
74 DHM 10.4 9.1 9.7 9.9 0.2 2.16% 1,753,310 9.73 9.99 9.60
75 DIC 7.5 6.5 7 7 0 0% 21,300 400,000 7 7.09 6.95
76 DIG 15.2 13.3 14.2 14.3 0.1 0.70% 603,030 109,900 14.20 14.35 14.20
77 DLG 4.3 3.7 4.0 4.0 0 0% 947,900 4 4.04 3.96
78 DMC 131.6 114.4 123 123 0 0% 51,820 31,150 120 124 124 122.50
79 DPM 24.2 21.1 22.6 22.7 0.1 0.44% 940,390 36,670 332,000 22.75 22.80 22.60
80 DPR 49.4 43 46.2 45.8 -0.4 -0.87% 68,520 210 4,100 46.40 46.60 45.70
81 DQC 50.9 44.3 47.6 47.1 -0.5 -1.05% 58,670 30,000 47.60 47.60 47
82 DRC 36.1 31.4 33.7 33.7 0 0% 1,063,790 55,300 62,400 33.70 34.10 33.30
83 DRH 31.7 27.6 29.6 29.7 0.1 0.34% 648,390 135,100 29.60 30.05 29.50
84 DRL 42.6 37.1 39.9 39.8 -0.1 -0.13% 5,110 3,710 38.85 39.85 38.85
85 DSN 59.4 51.8 55.6 55 -0.6 -1.08% 14,950 55 55.50 54.80
86 DTA 6.7 5.8 6.3 6.7 0.4 6.88% 31,060 6.68 6.68 6.68
87 DTL 27.1 23.6 25.3 24.5 -0.8 -3.16% 1,510 27.05 27.05 24.50
88 DTT 11.2 9.8 10.5 10.5 0 0% 80 10.50 10.50 10.50
89 DVP 76.5 66.5 71.5 71.3 -0.2 -0.28% 100 71.30 71.30 71.30
90 DXG 18.8 16.4 17.6 18 0.5 2.56% 5,797,240 20,007 392,580 1,063,487 17.85 18.35 17.75
91 DXV 4.7 4.1 4.4 4.5 0.1 2.05% 4,650 4.46 4.50 4.46
92 E1VFVN30 13.2 11.4 12.3 12.4 0.1 0.57% 17,750 14,500 12.50 12.50 12.36
93 EIB 13.1 11.4 12.2 12.3 0.1 0.82% 588,620 10 12.20 12.40 12.20
94 ELC 24.2 21.1 22.6 24.2 1.6 6.86% 389,000 4,470 7,520 22.80 24.15 22.60
95 EMC 21.8 19 20.4 21.8 1.4 6.86% 80 21.80 21.80 21.80
96 EVE 21.6 18.8 20.2 20.3 0.1 0.50% 245,770 20.60 20.60 20.20
97 EVG 18.9 16.5 17.7 17.5 -0.2 -1.13% 1,253,710 1,000 9,000 17.90 17.90 17.10
98 FCM 5.9 5.1 5.5 5.5 -0.0 -0.73% 198,610 8,540 5.50 5.60 5.40
99 FCN 25.9 22.6 24.3 24 -0.3 -1.03% 775,260 24.30 24.60 24
100 FDC 27.6 24 25.8 25.8 0 0% 0 25.80 25.80 25.80
101 FIT 5.8 5.1 5.4 5.4 -0.1 -1.11% 1,626,660 100 5.43 5.47 5.36
102 FLC 7.6 6.7 7.1 7.2 0.0 0.14% 4,604,280 50,000 72,470 26,530 7.24 7.24 7.12
103 FMC 18.3 16.0 17.1 17.1 0 0% 73,000 17 17.30 16.90
104 FPT 48.9 42.6 45.7 46.3 0.6 1.31% 1,192,040 150,000 540 46 46.40 45.95
105 FTM 13.2 11.5 12.3 12.3 0 0% 163,120 12.30 12.40 12.20
106 FTS 13.4 11.7 12.6 12.5 -0.1 -0.40% 324,630 3,100 12.55 12.60 12.40
107 FUCTVGF1 11.4 10.0 10.7 10.7 0 0% 0 10.70 10.70 10.70
108 FUCVREIT 15.4 13.4 14.4 15 0.6 4.17% 27,490 14.50 15.40 14.45
109 GAS 61.5 53.5 57.5 58.2 0.7 1.22% 1,080,490 607,010 51,080 58.50 58.50 57.80
110 GDT 62.5 54.5 58.5 58.5 0 0% 10,860 58.50 58.60 58.50
111 GIL 50.2 43.8 47 45.6 -1.4 -2.98% 99,360 46.70 46.80 45.10
112 GMC 32.1 27.9 30 29.8 -0.2 -0.67% 33,090 1,230 15,000 30 30 29.50
113 GMD 46 40 43 44.2 1.2 2.79% 2,532,530 100,000 43.80 45 43.50
114 GSP 13.7 12 12.9 13.1 0.3 1.95% 25,800 10 12.65 13.10 12.65
115 GTA 17.5 15.3 16.4 16.7 0.3 1.52% 1,450 930 16.40 17.25 15.45
116 GTN 17.4 15.2 16.3 16.7 0.4 2.45% 788,520 43,900 10,000 16.40 16.80 16.40
117 HAG 9.8 8.5 9.2 9.1 -0.1 -1.31% 4,811,100 109,500 20,000 9.40 9.40 9.02
118 HAH 25.7 22.4 24 24 0 0% 14,940 5,000 80 24 24.30 23.60
119 HAI 4.1 3.5 3.8 3.8 0.0 0.26% 198,390 3.79 3.87 3.76
120 HAP 4.9 4.3 4.6 4.6 -0.0 -0.44% 26,800 4.57 4.57 4.43
121 HAR 4.7 4.1 4.4 4.3 -0.1 -2.71% 1,038,550 4.48 4.48 4.29
122 HAS 9.2 8 8.6 8.5 -0.1 -1.16% 3,450 50 8.60 8.60 8.20
123 HAX 47.6 41.4 44.5 46.3 1.8 3.93% 167,420 8,100 1,060 45 46.50 44.50
124 HBC 65 56.6 60.8 64 3.2 5.26% 2,030,440 16,980 23,280 61.50 64.50 61
125 HCD 8.7 7.6 8.2 8.2 0.0 0.25% 360,480 8.20 8.20 8.12
126 HCM 45.6 39.7 42.7 43.9 1.3 2.93% 1,183,070 152,460 1,500 42.80 44.10 42.70
127 HDC 14.9 13.0 13.9 13.6 -0.3 -2.16% 878,890 14.40 14.50 13.20
128 HDG 31 27 29 28.7 -0.3 -1.03% 30,830 29 29 28.65
129 HHS 4.7 4.1 4.4 4.4 -0.0 -0.90% 1,096,340 26,550 4.42 4.48 4.37
130 HID 4.2 3.7 3.9 3.9 -0.1 -1.27% 764,620 19,200 3.92 3.96 3.86
131 HLG 10.4 9.0 9.7 10.3 0.6 6.19% 6,000 9.70 10.30 9.70
132 HMC 10.3 9 9.7 9.7 -0.0 -0.10% 1,430 9.67 9.70 9.51
133 HNG 11.4 9.9 10.7 10.3 -0.4 -3.76% 3,420,450 10.70 10.75 10.25
134 HOT 28.5 24.8 26.6 26.6 0 0% 0 26.60 26.60 26.60
135 HPG 33 28.7 30.9 30.5 -0.4 -1.13% 4,579,560 244,860 1,161,740 31 31.10 30.40
136 HQC 3.3 2.9 3.1 3.1 -0.0 -0.97% 6,671,410 2,500 30,000 3.15 3.15 3.06
137 HRC 40.4 35.2 37.8 37.5 -0.3 -0.66% 1,080 37.50 39.05 37
138 HSG 33.7 29.3 31.5 32 0.6 1.75% 2,372,770 455,580 337,500 31.65 32 31.55
139 HT1 24.3 21.2 22.7 22.7 0 0% 1,363,540 234,000 531,280 949,210 22.90 23.35 22.50
140 HTI 23.4 20.4 21.9 21.8 -0.1 -0.46% 37,930 13,310 5,010 21.90 21.90 21
141 HTL 49.1 42.7 45.9 46.9 1.0 2.07% 100 100 46.85 46.85 46.85
142 HTV 17.2 15 16.1 16.1 0 0% 30 30 16.10 16.10 16.10
143 HU1 6.4 5.6 6 6 0 0% 0 6 6 6
144 HU3 10.0 8.7 9.3 9.3 0 0% 0 9.30 9.30 9.30
145 HVG 7.3 6.4 6.9 6.6 -0.3 -4.38% 888,900 12,000 6.75 6.75 6.51
146 HVX 4.9 4.3 4.6 4.3 -0.3 -6.49% 2,990 4.60 4.60 4.32
147 IBC 28.4 21 24.5 24.2 -0.3 -1.22% 95,800 24.70 24.80 23.80
148 ICF 2.9 2.6 2.7 2.6 -0.2 -6.93% 19,750 2.55 2.74 2.55
149 IDI 6.9 6.0 6.4 6.4 -0.0 -0.16% 388,840 6.35 6.45 6.34
150 IJC 10.4 9.1 9.7 9.8 0.0 0.21% 57,710 9.73 9.88 9.66
151 IMP 66.8 58.2 62.5 62.5 0 0% 36,280 63 63 62
152 ITA 3.6 3.2 3.4 3.5 0.1 2.66% 3,360,840 4,320,000 126,430 3.49 3.50 3.44
153 ITC 15.1 13.2 14.1 14 -0.1 -0.71% 133,200 13.70 14 13.15
154 ITD 25.8 22.5 24.2 24.1 -0.1 -0.21% 76,920 24.20 24.30 24
155 JVC 3.1 2.7 2.9 2.9 -0.0 -0.34% 124,980 2.90 2.92 2.88
156 KAC 32 27.9 30.0 32 2.1 6.84% 290 32 32 32
157 KBC 17.3 15.1 16.2 16.6 0.4 2.16% 2,866,860 30,000 295,840 21,200 16.40 16.60 16.30
158 KDC 49.4 43 46.2 46.8 0.6 1.19% 724,060 108,250 170,310 47 47 46.60
159 KDH 29.9 26.0 27.9 28 0.1 0.36% 129,290 28 28.40 27.90
160 KHA 40.7 35.4 38 36.6 -1.4 -3.68% 11,250 9,780 170 36.10 39 36.10
161 KHP 11.1 9.7 10.4 10.4 -0.1 -0.48% 8,900 6,000 10.40 10.40 10.30
162 KMR 4.9 4.2 4.6 4.5 -0.0 -0.88% 133,090 6,940 10,000 4.47 4.60 4.43
163 KPF 7.6 6.6 7.1 7.2 0.1 1.41% 21,100 920 7.10 7.20 7.10
164 KSA 2.3 2.0 2.2 2.3 0.2 6.94% 2,451,360 2.22 2.31 2.17
165 KSB 55.3 48.1 51.7 51.8 0.1 0.19% 302,930 1,900 25,000 51.70 52.30 51.40
166 KSH 2.7 2.4 2.6 2.7 0.2 6.64% 316,110 2.60 2.73 2.60
167 L10 16.1 14.0 15 15.2 0.2 1.33% 1,960 14.80 15.20 14.80
168 LAF 11.8 10.3 11.1 11 -0.1 -0.45% 1,160 11.40 11.40 11
169 LBM 47.6 41.4 44.5 44.5 0 0% 7,430 4,210 44.50 44.50 43.70
170 LCG 9.4 8.2 8.8 9.1 0.3 3.41% 911,360 200 8.75 9.10 8.75
171 LCM 1.1 1 1.1 1.1 0.1 6.54% 449,460 459,140 1.06 1.14 1.06
172 LDG 14.8 12.9 13.8 14.5 0.7 5.07% 1,866,230 1,200 20,000 14.20 14.60 14
173 LEC 16.1 14 15.1 16.1 1.1 6.98% 5,500 16.10 16.10 16.10
174 LGC 25.1 21.9 23.5 23.9 0.5 1.92% 10 23.90 23.90 23.90
175 LGL 9.8 8.6 9.2 9.2 0.0 0.11% 9,960 9.05 9.20 9
176 LHG 21.3 18.6 20.0 19.7 -0.3 -1.25% 47,720 1,630 110 19.95 19.95 19.70
177 LIX 47.6 41.4 44.5 44.6 0.1 0.22% 79,670 3,360 8,430 44.50 44.90 44
178 LM8 24.9 21.7 23.3 24 0.7 3% 200 23.80 24 23.80
179 LSS 14.8 12.9 13.9 14 0.2 1.08% 483,510 2,270 13.90 14 13.85
180 MBB 21.6 18.8 20.2 20.8 0.6 2.72% 2,811,560 20.20 20.85 20.15
181 MCG 3.8 3.3 3.6 3.8 0.2 6.72% 489,300 3.59 3.81 3.54
182 MCP 27.8 24.2 26 26.9 0.9 3.46% 23,120 27 27 26
183 MDG 12.3 10.7 12 11.5 -0.5 -4.17% 0 12 11.50 11.50
184 MHC 6.4 5.6 6.0 6.0 0.0 0.17% 105,340 5.99 6 5.94
185 MSN 45.3 39.4 42.3 43.6 1.3 3.07% 667,880 359,540 296,640 43 43.65 42.80
186 MWG 101.8 88.6 95.2 95.1 -0.1 -0.11% 171,770 95 95.40 94.80
187 NAF 26.8 23.3 25 25.1 0.1 0.40% 68,190 25 25.30 25
188 NAV 7.7 6.7 7.2 7 -0.2 -2.78% 20 7 7 7
189 NBB 24.9 21.7 23.3 23 -0.3 -1.29% 11,910 120 23.30 23.30 22.50
190 NCT 85.6 74.4 80 80.5 0.5 0.62% 15,770 500 80 80.70 79.50
191 NKG 34.3 29.9 32.1 32.2 0.1 0.31% 266,770 3,500 32.40 32.40 31.95
192 NLG 29.8 26.0 27.9 29 1.2 4.13% 1,871,170 207,000 549,080 1,368,070 28.30 29.45 27.90
193 NNC 85.3 74.3 79.8 80 0.2 0.25% 8,670 600 270 79.70 80.50 79
194 NSC 114.5 99.7 107.1 107.5 0.4 0.37% 520 490 10 110 110 107
195 NT2 30.6 26.6 28.6 29.2 0.6 2.10% 792,370 130,000 309,280 550,390 29.10 29.70 28.75
196 NTL 10.6 9.2 9.9 9.9 0.1 0.51% 328,710 5,000 22,390 9.90 10 9.90
197 NVL 72.7 63.3 68 68.4 0.4 0.59% 960,650 2,330,000 152,710 81,720 68 69 67.50
198 NVT 4 3.5 3.7 4.0 0.2 5.61% 1,534,670 12,000 4 4 3.88
199 OGC 1.6 1.4 1.5 1.5 0.0 0.68% 2,151,580 1.48 1.49 1.44
200 OPC 53.8 46.8 50.3 50.3 0 0% 2,530 106,000 1,850 53.30 53.30 50.30
201 PAC 52.8 45.9 49.4 50.3 1.0 1.93% 206,820 105,730 7,000 49.35 50.50 47.70
202 PAN 42.8 37.2 40 40 0 0% 22,740 1,630 40 41 40
203 PC1 35.8 31.2 33.5 34 0.5 1.49% 352,120 179,970 15,020 34 34 33.50
204 PDN 77 67 72 73.9 1.9 2.64% 1,470 1,270 73 73.90 67
205 PDR 27.5 24.0 25.7 25.8 0.1 0.39% 678,960 544,380 37,000 5,900 25.30 26.30 25.30
206 PET 12.5 10.9 11.7 11.8 0.1 0.85% 252,470 3,000 11.80 11.80 11.55
207 PGC 14.8 12.9 13.8 14.0 0.2 1.09% 26,120 250 480 14 14.15 13.80
208 PGD 56.1 48.9 52.5 51.9 -0.6 -1.14% 62,310 290 52 52.40 50.60
209 PGI 22.9 20.0 21.4 21.2 -0.2 -0.93% 25,430 21.40 21.60 21.20
210 PHR 36.7 31.9 34.3 34 -0.3 -0.87% 380,240 5,000 7,000 34.50 34.50 33.70
211 PIT 6.8 5.9 6.3 6.7 0.4 6.18% 30 6.70 6.70 6.70
212 PJT 13 11.3 13.0 12.8 -0.2 -1.16% 420 410 12.95 12.95 12.80
213 PLX 66.7 58.1 62.4 63.8 1.4 2.24% 797,760 351,420 87,000 62.30 63.80 62.30
214 PNC 15.8 13.8 14.8 15.8 1 6.78% 10 15.75 15.75 15.75
215 PNJ 103.2 89.8 96.5 96 -0.5 -0.52% 195,590 100,000 96.50 96.80 95.70
216 POM 17 14.8 15.9 15.9 -0.1 -0.31% 5,670 100 15.90 15.90 15.70
217 PPC 20.2 17.6 18.9 20 1.1 5.82% 412,760 112,060 300 18.90 20 18.90
218 PPI 3.0 2.6 2.8 2.9 0.1 2.15% 947,560 10 2.98 2.98 2.85
219 PTB 116.6 101.4 109 112.5 3.5 3.21% 45,730 26,690 112.80 112.80 109.60
220 PTC 6.4 5.6 6 5.8 -0.2 -3.33% 5,980 2,800 960 5.82 6.03 5.80
221 PTL 3.0 2.7 2.8 2.8 -0.0 -0.35% 127,440 2.82 2.89 2.80
222 PVD 15.2 13.3 14.3 14.4 0.1 0.70% 1,796,660 53,520 258,880 14.55 14.55 14.30
223 PVT 15.0 13.1 14 14 0 0% 468,470 95,200 1,030 14 14.05 13.80
224 PXI 3.1 2.7 2.9 2.8 -0.1 -2.77% 3,310 1,610 2.90 2.90 2.81
225 PXS 10.6 9.2 9.9 9.9 0 0% 178,070 25,000 9.90 9.95 9.80
226 PXT 3.6 3.2 3.4 3.3 -0.1 -2.35% 69,180 3.40 3.40 3.30
227 QBS 13.2 11.5 12.4 12.1 -0.3 -2.02% 769,350 277,000 5,000 12.10 12.40 11.65
228 QCG 25 21.8 23.4 25 1.6 6.84% 330,740 109,490 25 25 25
229 RAL 136.7 118.9 127.8 129.8 2 1.56% 20,560 128.90 130.90 128
230 RDP 17.3 15.1 16.2 16.2 0 0% 63,160 16.35 16.40 15.70
231 REE 38.3 33.3 35.8 35.6 -0.2 -0.56% 1,075,560 100,000 100,000 100,000 35.75 35.95 35.20
232 RIC 9.4 8.1 8.8 8.1 -0.6 -6.97% 1,640 840 8.14 8.20 8.14
233 ROS 103.7 90.3 97 90.3 -6.7 -6.91% 1,997,890 487,190 4,410 90.30 90.30 90.30
234 S4A 21.4 18.6 20 19.6 -0.4 -2% 8,770 20 20 19.60
235 SAB 214.3 186.3 200.3 201 0.7 0.35% 47,210 34,490 520 201 201 200
236 SAM 12.1 10.6 11.4 11.2 -0.2 -1.32% 627,480 3,460,100 11.30 11.50 11.15
237 SAV 15.5 13.5 14.5 14.5 0 0% 6,060 1,140 15 15 14.50
238 SBA 15.4 13.4 14.4 14.8 0.4 2.78% 27,500 5,000 14.20 15 14.20
239 SBT 36.2 31.5 33.8 35.7 1.9 5.62% 3,001,960 37,000 45,970 3,320 33.90 35.70 33.90
240 SBV 46.3 40.3 43.3 44.5 1.2 2.77% 49,890 71,524 22,190 100 43.30 44.50 43.30
241 SC5 32.1 27.9 30 29.9 -0.1 -0.33% 1,610 510 28.50 29.90 28.50
242 SCD 44.5 38.7 41.6 42.6 1.1 2.53% 4,300 41.60 42.60 41.30
243 SCR 12.4 10.8 11.6 11.4 -0.2 -1.30% 9,801,710 11.75 11.85 11.40
244 SFC 29.0 25.3 27.1 27.2 0.1 0.37% 11,220 10,000 27.20 27.20 27.20
245 SFG 13.7 12 12.9 13 0.2 1.17% 57,010 160 12.80 13 12.80
246 SFI 32.7 28.5 30.6 31.7 1.1 3.59% 22,100 5,210 100 30.80 31.70 30.50
247 SGT 10.2 8.8 9.5 9 -0.5 -5.26% 36,830 140 300 9.50 9.70 9
248 SHA 10.1 8.8 9.5 9.5 0.1 0.74% 224,890 9.45 9.52 9.45
249 SHI 9.5 8.2 8.9 9.1 0.2 2.14% 851,960 2,747,566 45,000 8.86 9.14 8.86
250 SHP 24.5 21.3 22.9 22.5 -0.4 -1.75% 1,220 22.90 22.90 22.50
251 SII 24.5 21.3 22.9 23.8 0.9 3.93% 10 23.80 23.80 23.80
252 SJD 25.3 22.0 23.6 23.8 0.2 0.85% 7,400 20 30 23.80 23.80 23.60
253 SJS 30.9 26.9 28.9 28.6 -0.4 -1.21% 299,960 1,000 29 29 28.15
254 SKG 76.1 66.3 71.2 71.8 0.6 0.84% 124,960 2,420 10 71.50 72 71.30
255 SMA 8.8 7.7 8.3 8.2 -0.1 -0.85% 4,220 389,970 8.50 8.50 8.20
256 SMC 22.3 19.4 20.8 20.8 -0.1 -0.24% 65,300 20.80 20.85 20.65
257 SPM 17.5 15.3 16.4 16.5 0.1 0.30% 1,480 480 16.40 16.55 16.30
258 SRC 18.2 15.9 17 16.8 -0.2 -1.18% 203,940 90 17 17.10 16.70
259 SRF 21.9 19.1 18.4 20.3 1.9 10.33% 17,740 10 13,310 21 21 19.40
260 SSC 66.3 57.7 62 62 0 0% 1,500 62 62 62
261 SSI 28.5 24.8 26.6 27.7 1.1 4.14% 6,069,550 440,340 474,480 26.90 27.80 26.80
262 ST8 28.9 25.2 27.1 27 -0.1 -0.18% 2,070 27.50 27.50 27
263 STB 14.9 13.0 13.9 14.2 0.3 1.80% 6,721,540 91,630 88,540 14 14.30 13.95
264 STG 30.1 26.2 28.1 27.7 -0.4 -1.42% 500,690 143,480 27.85 28.30 27.50
265 STK 17.4 15.2 16.3 17.3 1 6.15% 2,190 16.25 17.25 16.25
266 STT 7.4 6.5 7.0 7.0 0 0% 0 6.96 6.96 6.96
267 SVC 55.3 48.1 51.7 53.8 2.1 4.06% 200,800 20,000 59,740 7,670 52.50 53.80 52.40
268 SVI 42.8 37.2 40 40 0 0% 0 40 40 40
269 SVT 10.7 9.3 10 10 0 0% 0 10 10 10
270 SZL 40.6 35.3 37.9 37.9 0 0% 23,410 6,270 38.20 38.90 37.90
271 TAC 56.3 49.1 52.7 49.7 -3.1 -5.79% 630 52.70 53.90 49.65
272 TBC 27.6 24 25.8 25.8 0 0% 0 25.80 25.80 25.80
273 TCD 18.4 16 17.2 16.7 -0.5 -2.91% 62,890 16.80 17 16.70
274 TCH 20.1 17.5 18.8 19.0 0.2 0.80% 1,262,850 100 10 18.60 19.10 18.55
275 TCL 32.0 27.9 29.9 30.5 0.6 2.01% 6,910 6,900 28.60 30.50 28.60
276 TCM 33.8 29.4 31.6 32.3 0.7 2.22% 626,770 31.80 32.55 31.50
277 TCO 11.4 10.0 10.7 11.2 0.5 4.67% 1,150 10.05 11.40 10
278 TCR 4.1 3.6 3.9 3.9 0 0% 35,400 4 4 3.84
279 TCT 55.2 48 51.6 51.5 -0.1 -0.19% 8,030 3,930 52 52.50 51.40
280 TDC 8.7 7.6 8.2 8.2 0.0 0.49% 79,170 8.15 8.28 8.10
281 TDG 16.5 14.4 15.4 14.4 -1.1 -6.82% 335,190 60 16 16 14.35
282 TDH 17.4 15.2 16.3 16.2 -0.2 -0.92% 587,400 10,000 16.35 16.50 16.15
283 TDW 25.8 22.5 24.1 22.6 -1.5 -6.22% 320 22.60 22.60 22.55
284 THG 53.8 46.8 50.3 50.1 -0.2 -0.40% 13,270 50 50.20 49.90
285 THI 57 49.6 53.3 53.4 0.1 0.19% 66,750 37,180 54 54 53.30
286 TIC 13.8 12 12.9 12.9 0 0% 3,310 500 13 13 12.90
287 TIE 13.6 11.9 12.7 12.2 -0.6 -4.33% 10 12.15 12.15 12.15
288 TIP 16.9 14.7 15.8 16.1 0.3 1.90% 15,490 15.80 16.10 15.80
289 TIX 39.7 34.6 37.1 37.1 0 0% 20 37.10 37.10 37.10
290 TLG 134.8 117.2 126 130 4 3.17% 220 60 127 134 127
291 TLH 13.4 11.7 12.6 12.5 -0.1 -0.40% 330,460 9,400 12.50 12.55 12.45
292 TMP 32.6 28.4 30.5 30.5 0 0% 0 30.50 30.50 30.50
293 TMS 66.8 58.2 62.5 62.5 0 0% 0 62.50 62.50 62.50
294 TMT 14.4 12.6 13.5 13.5 0 0% 42,140 210 1,000 13.35 13.60 13.20
295 TNA 47.9 41.7 44.8 45.1 0.3 0.67% 20,190 1,600 20 45.50 45.50 44.25
296 TNC 12.3 10.7 11.5 11.9 0.4 3.48% 2,030 11.50 11.90 11.50
297 TNI 9.7 8.4 9.0 9.0 0.0 0.11% 309,490 8.95 9.12 8.95
298 TNT 3.7 3.2 3.4 3.5 0.0 0.87% 1,125,260 3.49 3.49 3.21
299 TPC 9.6 8.4 9 9.1 0.1 1.33% 3,730 9.20 9.20 9.11
300 TRA 133.7 116.3 125 122 -3 -2.40% 19,000 1,030 9,820 125 126 118.20
301 TRC 33.5 29.2 31.3 30.9 -0.4 -1.28% 79,230 23,200 31.40 31.40 30.90
302 TS4 8.8 7.6 8.2 8.2 0 0% 110 8.19 8.20 8.19
303 TSC 3.7 3.3 3.5 3.5 0 0% 389,710 3.50 3.51 3.46
304 TTF 9.5 8.2 8.9 9.1 0.2 2.26% 821,180 10 9.10 9.30 9
305 TV1 22.2 19.3 20.8 20.6 -0.2 -0.72% 14,800 21.50 21.50 19.50
306 TVS 10.5 9.1 9.8 10.5 0.7 6.63% 21,000 9.80 10.45 9.80
307 TYA 11.4 9.9 10.7 10.6 -0.1 -0.47% 10,920 320 10.75 11 10.55
308 UDC 3.9 3.4 3.7 3.7 0.0 0.82% 37,910 3.65 3.70 3.60
309 UIC 34.2 29.8 32 32 0 0% 10,230 10 32 32 31.30
310 VAF 16.1 14.0 15 15 0 0% 0 15 15 15
311 VCB 42.3 36.8 39.5 39.7 0.2 0.51% 1,526,720 63,430 422,740 294,190 39.85 40 39.40
312 VCF 178.6 155.4 167 167 0 0% 0 167 167 167
313 VDS 10.8 9 9.9 9.7 -0.2 -2.02% 1,172 9.70 9.70 9.70
314 VFG 58.4 50.8 54.6 53.7 -0.9 -1.65% 13,290 370 52.30 54.50 52.20
315 VHC 58.8 51.2 55 56.9 1.9 3.45% 61,050 15,600 56.90 57 56
316 VHG 2.7 2.3 2.5 2.5 -0.0 -0.80% 1,040,130 2,000 2.50 2.53 2.47
317 VIC 46 40 43 43.1 0.1 0.23% 756,020 439,180 52,860 42.50 43.10 42.35
318 VID 8.9 7.7 8.3 7.9 -0.4 -5.30% 3,280 10 8.50 8.50 7.86
319 VIP 8.1 7.0 7.6 7.5 -0.0 -0.40% 256,000 3,000 7.56 7.63 7.52
320 VIS 25.4 22.1 23.7 23.8 0.1 0.42% 6,570 22.20 23.80 22.20
321 VJC 135.8 118.2 127 126.9 -0.1 -0.08% 272,510 12,470 93,310 128 128 126.50
322 VMD 30.5 26.6 28.5 28.3 -0.2 -0.70% 920 27.55 28.30 26.55
323 VND 23.4 19.2 21.3 21.3 0 0% 857,156 86,311 510,900 21.50 21.50 21
324 VNE 11.1 9.6 10.4 10.4 0 0% 94,290 1,300,000 10.35 10.45 10.05
325 VNG 12.8 11.2 12 11.8 -0.2 -1.67% 104,370 12 12 11.60
326 VNL 22.3 19.4 20.8 20.7 -0.1 -0.48% 1,050 22.10 22.10 20.70
327 VNM 163.7 142.3 153 154.4 1.4 0.92% 740,530 180,000 696,900 637,050 153.20 154.40 153.10
328 VNS 24.3 21.2 22.8 24 1.3 5.49% 164,830 110 22.90 24.05 22.90
329 VOS 2.9 2.6 2.7 2.9 0.2 6.93% 327,060 2.93 2.93 2.93
330 VPH 12.9 11.3 12.1 12.1 0 0% 56,710 12.10 12.20 11.90
331 VPK 16.4 14.3 15.3 15 -0.3 -1.96% 1,050 700 14.60 15 14.50
332 VPS 21.4 18.6 20 19 -1 -5% 180 18.70 20.10 18.70
333 VRC 33.2 28.9 31 30.5 -0.5 -1.61% 139,570 10 31.80 31.80 30.50
334 VSC 64.5 56.1 60.3 61.8 1.5 2.49% 194,330 60.50 61.80 60.50
335 VSH 17.9 15.6 16.7 17 0.3 1.80% 76,530 5,260 16.70 17.10 16.70
336 VSI 15.8 13.8 14.8 14.8 0 0% 0 14.75 14.75 14.75
337 VTB 17.4 15.2 16.3 15.3 -1.1 -6.44% 100 15.25 15.25 15.25
338 VTO 8.0 6.9 7.5 7.5 0.0 0.54% 56,210 20 7.41 7.60 7.41

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