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 D2D 39.5 34.4 36.9 37.3 0.4 1.08% 29,980 6,640 37 37.30 37
64 DAG 14.3 12.5 13.4 13.7 0.4 2.62% 231,190 100 13.40 13.70 13.40
65 DAH 7.2 6.3 6.8 6.6 -0.2 -2.96% 115,340 6.52 6.79 6.52
66 DAT 30.3 26.4 28.4 30.3 2.0 6.88% 10 30.30 30.30 30.30
67 DCL 22.0 19.2 20.6 20.4 -0.2 -0.73% 147,630 20.60 20.70 20.40
68 DCM 14.1 12.3 13.2 13 -0.2 -1.52% 3,734,370 200 13.20 13.30 13
69 DGW 15.8 13.8 14.8 14.7 -0.1 -0.68% 250,250 14.80 15 14.60
70 DHA 33.2 28.9 31 31.2 0.2 0.65% 51,340 5,000 31 31.20 30.85
71 DHC 34.8 30.3 32.5 33 0.5 1.54% 64,290 4,160 3,000 32.50 33 31.90
72 DHG 138 120 129 126.5 -2.5 -1.94% 574,070 31,000 166,330 48,330 129 129.40 126
73 DHM 10.4 9.1 9.7 9.9 0.2 2.16% 1,753,310 9.73 9.99 9.60
74 DIC 7.5 6.5 7 7 0 0% 21,300 400,000 7 7.09 6.95
75 DIG 15.2 13.3 14.2 14.3 0.1 0.70% 603,030 109,900 14.20 14.35 14.20
76 DLG 4.3 3.7 4.0 4.0 0 0% 947,900 4 4.04 3.96
77 DMC 131.6 114.4 123 123 0 0% 51,820 31,150 120 124 124 122.50
78 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
79 DPR 49.4 43 46.2 45.8 -0.4 -0.87% 68,520 210 4,100 46.40 46.60 45.70
80 DQC 50.9 44.3 47.6 47.1 -0.5 -1.05% 58,670 30,000 47.60 47.60 47
81 DRC 36.1 31.4 33.7 33.7 0 0% 1,063,790 55,300 62,400 33.70 34.10 33.30
82 DRH 31.7 27.6 29.6 29.7 0.1 0.34% 648,390 135,100 29.60 30.05 29.50
83 DRL 42.6 37.1 39.9 39.8 -0.1 -0.13% 5,110 3,710 38.85 39.85 38.85
84 DSN 59.4 51.8 55.6 55 -0.6 -1.08% 14,950 55 55.50 54.80
85 DTA 6.7 5.8 6.3 6.7 0.4 6.88% 31,060 6.68 6.68 6.68
86 DTL 27.1 23.6 25.3 24.5 -0.8 -3.16% 1,510 27.05 27.05 24.50
87 DTT 11.2 9.8 10.5 10.5 0 0% 80 10.50 10.50 10.50
88 DVP 76.5 66.5 71.5 71.3 -0.2 -0.28% 100 71.30 71.30 71.30
89 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
90 DXV 4.7 4.1 4.4 4.5 0.1 2.05% 4,650 4.46 4.50 4.46
91 E1VFVN30 13.2 11.4 12.3 12.4 0.1 0.57% 17,750 14,500 12.50 12.50 12.36
92 EIB 13.1 11.4 12.2 12.3 0.1 0.82% 588,620 10 12.20 12.40 12.20
93 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
94 EMC 21.8 19 20.4 21.8 1.4 6.86% 80 21.80 21.80 21.80
95 EVE 21.6 18.8 20.2 20.3 0.1 0.50% 245,770 20.60 20.60 20.20
96 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
97 FCM 5.9 5.1 5.5 5.5 -0.0 -0.73% 198,610 8,540 5.50 5.60 5.40
98 FCN 25.9 22.6 24.3 24 -0.3 -1.03% 775,260 24.30 24.60 24
99 FDC 27.6 24 25.8 25.8 0 0% 0 25.80 25.80 25.80
100 FIT 5.8 5.1 5.4 5.4 -0.1 -1.11% 1,626,660 100 5.43 5.47 5.36
101 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
102 FMC 18.3 16.0 17.1 17.1 0 0% 73,000 17 17.30 16.90
103 FPT 48.9 42.6 45.7 46.3 0.6 1.31% 1,192,040 150,000 540 46 46.40 45.95
104 FTM 13.2 11.5 12.3 12.3 0 0% 163,120 12.30 12.40 12.20
105 FTS 13.4 11.7 12.6 12.5 -0.1 -0.40% 324,630 3,100 12.55 12.60 12.40
106 FUCTVGF1 11.4 10.0 10.7 10.7 0 0% 0 10.70 10.70 10.70
107 FUCVREIT 15.4 13.4 14.4 15 0.6 4.17% 27,490 14.50 15.40 14.45
108 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
109 GDT 62.5 54.5 58.5 58.5 0 0% 10,860 58.50 58.60 58.50
110 GIL 50.2 43.8 47 45.6 -1.4 -2.98% 99,360 46.70 46.80 45.10
111 GMC 32.1 27.9 30 29.8 -0.2 -0.67% 33,090 1,230 15,000 30 30 29.50
112 GMD 46 40 43 44.2 1.2 2.79% 2,532,530 100,000 43.80 45 43.50
113 GSP 13.7 12 12.9 13.1 0.3 1.95% 25,800 10 12.65 13.10 12.65
114 GTA 17.5 15.3 16.4 16.7 0.3 1.52% 1,450 930 16.40 17.25 15.45
115 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
116 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
117 HAH 25.7 22.4 24 24 0 0% 14,940 5,000 80 24 24.30 23.60
118 HAI 4.1 3.5 3.8 3.8 0.0 0.26% 198,390 3.79 3.87 3.76
119 HAP 4.9 4.3 4.6 4.6 -0.0 -0.44% 26,800 4.57 4.57 4.43
120 HAR 4.7 4.1 4.4 4.3 -0.1 -2.71% 1,038,550 4.48 4.48 4.29
121 HAS 9.2 8 8.6 8.5 -0.1 -1.16% 3,450 50 8.60 8.60 8.20
122 HAX 47.6 41.4 44.5 46.3 1.8 3.93% 167,420 8,100 1,060 45 46.50 44.50
123 HBC 65 56.6 60.8 64 3.2 5.26% 2,030,440 16,980 23,280 61.50 64.50 61
124 HCD 8.7 7.6 8.2 8.2 0.0 0.25% 360,480 8.20 8.20 8.12
125 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
126 HDC 14.9 13.0 13.9 13.6 -0.3 -2.16% 878,890 14.40 14.50 13.20
127 HDG 31 27 29 28.7 -0.3 -1.03% 30,830 29 29 28.65
128 HHS 4.7 4.1 4.4 4.4 -0.0 -0.90% 1,096,340 26,550 4.42 4.48 4.37
129 HID 4.2 3.7 3.9 3.9 -0.1 -1.27% 764,620 19,200 3.92 3.96 3.86
130 HLG 10.4 9.0 9.7 10.3 0.6 6.19% 6,000 9.70 10.30 9.70
131 HMC 10.3 9 9.7 9.7 -0.0 -0.10% 1,430 9.67 9.70 9.51
132 HNG 11.4 9.9 10.7 10.3 -0.4 -3.76% 3,420,450 10.70 10.75 10.25
133 HOT 28.5 24.8 26.6 26.6 0 0% 0 26.60 26.60 26.60
134 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
135 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
136 HRC 40.4 35.2 37.8 37.5 -0.3 -0.66% 1,080 37.50 39.05 37
137 HSG 33.7 29.3 31.5 32 0.6 1.75% 2,372,770 455,580 337,500 31.65 32 31.55
138 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
139 HTI 23.4 20.4 21.9 21.8 -0.1 -0.46% 37,930 13,310 5,010 21.90 21.90 21
140 HTL 49.1 42.7 45.9 46.9 1.0 2.07% 100 100 46.85 46.85 46.85
141 HTV 17.2 15 16.1 16.1 0 0% 30 30 16.10 16.10 16.10
142 HU1 6.4 5.6 6 6 0 0% 0 6 6 6
143 HU3 10.0 8.7 9.3 9.3 0 0% 0 9.30 9.30 9.30
144 HVG 7.3 6.4 6.9 6.6 -0.3 -4.38% 888,900 12,000 6.75 6.75 6.51
145 HVX 4.9 4.3 4.6 4.3 -0.3 -6.49% 2,990 4.60 4.60 4.32
146 ICF 2.9 2.6 2.7 2.6 -0.2 -6.93% 19,750 2.55 2.74 2.55
147 IDI 6.9 6.0 6.4 6.4 -0.0 -0.16% 388,840 6.35 6.45 6.34
148 IJC 10.4 9.1 9.7 9.8 0.0 0.21% 57,710 9.73 9.88 9.66
149 IMP 66.8 58.2 62.5 62.5 0 0% 36,280 63 63 62
150 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
151 ITC 15.1 13.2 14.1 14 -0.1 -0.71% 133,200 13.70 14 13.15
152 ITD 25.8 22.5 24.2 24.1 -0.1 -0.21% 76,920 24.20 24.30 24
153 JVC 3.1 2.7 2.9 2.9 -0.0 -0.34% 124,980 2.90 2.92 2.88
154 KAC 32 27.9 30.0 32 2.1 6.84% 290 32 32 32
155 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
156 KDC 49.4 43 46.2 46.8 0.6 1.19% 724,060 108,250 170,310 47 47 46.60
157 KDH 29.9 26.0 27.9 28 0.1 0.36% 129,290 28 28.40 27.90
158 KHA 40.7 35.4 38 36.6 -1.4 -3.68% 11,250 9,780 170 36.10 39 36.10
159 KHP 11.1 9.7 10.4 10.4 -0.1 -0.48% 8,900 6,000 10.40 10.40 10.30
160 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
161 KPF 7.6 6.6 7.1 7.2 0.1 1.41% 21,100 920 7.10 7.20 7.10
162 KSA 2.3 2.0 2.2 2.3 0.2 6.94% 2,451,360 2.22 2.31 2.17
163 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
164 KSH 2.7 2.4 2.6 2.7 0.2 6.64% 316,110 2.60 2.73 2.60
165 L10 16.1 14.0 15 15.2 0.2 1.33% 1,960 14.80 15.20 14.80
166 LAF 11.8 10.3 11.1 11 -0.1 -0.45% 1,160 11.40 11.40 11
167 LBM 47.6 41.4 44.5 44.5 0 0% 7,430 4,210 44.50 44.50 43.70
168 LCG 9.4 8.2 8.8 9.1 0.3 3.41% 911,360 200 8.75 9.10 8.75
169 LCM 1.1 1 1.1 1.1 0.1 6.54% 449,460 459,140 1.06 1.14 1.06
170 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
171 LEC 16.1 14 15.1 16.1 1.1 6.98% 5,500 16.10 16.10 16.10
172 LGC 25.1 21.9 23.5 23.9 0.5 1.92% 10 23.90 23.90 23.90
173 LGL 9.8 8.6 9.2 9.2 0.0 0.11% 9,960 9.05 9.20 9
174 LHG 21.3 18.6 20.0 19.7 -0.3 -1.25% 47,720 1,630 110 19.95 19.95 19.70
175 LIX 47.6 41.4 44.5 44.6 0.1 0.22% 79,670 3,360 8,430 44.50 44.90 44
176 LM8 24.9 21.7 23.3 24 0.7 3% 200 23.80 24 23.80
177 LSS 14.8 12.9 13.9 14 0.2 1.08% 483,510 2,270 13.90 14 13.85
178 MBB 21.6 18.8 20.2 20.8 0.6 2.72% 2,811,560 20.20 20.85 20.15
179 MCG 3.8 3.3 3.6 3.8 0.2 6.72% 489,300 3.59 3.81 3.54
180 MCP 27.8 24.2 26 26.9 0.9 3.46% 23,120 27 27 26
181 MDG 12.3 10.7 12 11.5 -0.5 -4.17% 0 12 11.50 11.50
182 MHC 6.4 5.6 6.0 6.0 0.0 0.17% 105,340 5.99 6 5.94
183 MSN 45.3 39.4 42.3 43.6 1.3 3.07% 667,880 359,540 296,640 43 43.65 42.80
184 MWG 101.8 88.6 95.2 95.1 -0.1 -0.11% 171,770 95 95.40 94.80
185 NAF 26.8 23.3 25 25.1 0.1 0.40% 68,190 25 25.30 25
186 NAV 7.7 6.7 7.2 7 -0.2 -2.78% 20 7 7 7
187 NBB 24.9 21.7 23.3 23 -0.3 -1.29% 11,910 120 23.30 23.30 22.50
188 NCT 85.6 74.4 80 80.5 0.5 0.62% 15,770 500 80 80.70 79.50
189 NKG 34.3 29.9 32.1 32.2 0.1 0.31% 266,770 3,500 32.40 32.40 31.95
190 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
191 NNC 85.3 74.3 79.8 80 0.2 0.25% 8,670 600 270 79.70 80.50 79
192 NSC 114.5 99.7 107.1 107.5 0.4 0.37% 520 490 10 110 110 107
193 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
194 NTL 10.6 9.2 9.9 9.9 0.1 0.51% 328,710 5,000 22,390 9.90 10 9.90
195 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
196 NVT 4 3.5 3.7 4.0 0.2 5.61% 1,534,670 12,000 4 4 3.88
197 OGC 1.6 1.4 1.5 1.5 0.0 0.68% 2,151,580 1.48 1.49 1.44
198 OPC 53.8 46.8 50.3 50.3 0 0% 2,530 106,000 1,850 53.30 53.30 50.30
199 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
200 PAN 42.8 37.2 40 40 0 0% 22,740 1,630 40 41 40
201 PC1 35.8 31.2 33.5 34 0.5 1.49% 352,120 179,970 15,020 34 34 33.50
202 PDN 77 67 72 73.9 1.9 2.64% 1,470 1,270 73 73.90 67
203 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
204 PET 12.5 10.9 11.7 11.8 0.1 0.85% 252,470 3,000 11.80 11.80 11.55
205 PGC 14.8 12.9 13.8 14.0 0.2 1.09% 26,120 250 480 14 14.15 13.80
206 PGD 56.1 48.9 52.5 51.9 -0.6 -1.14% 62,310 290 52 52.40 50.60
207 PGI 22.9 20.0 21.4 21.2 -0.2 -0.93% 25,430 21.40 21.60 21.20
208 PHR 36.7 31.9 34.3 34 -0.3 -0.87% 380,240 5,000 7,000 34.50 34.50 33.70
209 PIT 6.8 5.9 6.3 6.7 0.4 6.18% 30 6.70 6.70 6.70
210 PJT 13 11.3 13.0 12.8 -0.2 -1.16% 420 410 12.95 12.95 12.80
211 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
212 PNC 15.8 13.8 14.8 15.8 1 6.78% 10 15.75 15.75 15.75
213 PNJ 103.2 89.8 96.5 96 -0.5 -0.52% 195,590 100,000 96.50 96.80 95.70
214 POM 17 14.8 15.9 15.9 -0.1 -0.31% 5,670 100 15.90 15.90 15.70
215 PPC 20.2 17.6 18.9 20 1.1 5.82% 412,760 112,060 300 18.90 20 18.90
216 PPI 3.0 2.6 2.8 2.9 0.1 2.15% 947,560 10 2.98 2.98 2.85
217 PTB 116.6 101.4 109 112.5 3.5 3.21% 45,730 26,690 112.80 112.80 109.60
218 PTC 6.4 5.6 6 5.8 -0.2 -3.33% 5,980 2,800 960 5.82 6.03 5.80
219 PTL 3.0 2.7 2.8 2.8 -0.0 -0.35% 127,440 2.82 2.89 2.80
220 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
221 PVT 15.0 13.1 14 14 0 0% 468,470 95,200 1,030 14 14.05 13.80
222 PXI 3.1 2.7 2.9 2.8 -0.1 -2.77% 3,310 1,610 2.90 2.90 2.81
223 PXS 10.6 9.2 9.9 9.9 0 0% 178,070 25,000 9.90 9.95 9.80
224 PXT 3.6 3.2 3.4 3.3 -0.1 -2.35% 69,180 3.40 3.40 3.30
225 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
226 QCG 25 21.8 23.4 25 1.6 6.84% 330,740 109,490 25 25 25
227 RAL 136.7 118.9 127.8 129.8 2 1.56% 20,560 128.90 130.90 128
228 RDP 17.3 15.1 16.2 16.2 0 0% 63,160 16.35 16.40 15.70
229 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
230 RIC 9.4 8.1 8.8 8.1 -0.6 -6.97% 1,640 840 8.14 8.20 8.14
231 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
232 S4A 21.4 18.6 20 19.6 -0.4 -2% 8,770 20 20 19.60
233 SAB 214.3 186.3 200.3 201 0.7 0.35% 47,210 34,490 520 201 201 200
234 SAM 12.1 10.6 11.4 11.2 -0.2 -1.32% 627,480 3,460,100 11.30 11.50 11.15
235 SAV 15.5 13.5 14.5 14.5 0 0% 6,060 1,140 15 15 14.50
236 SBA 15.4 13.4 14.4 14.8 0.4 2.78% 27,500 5,000 14.20 15 14.20
237 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
238 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
239 SC5 32.1 27.9 30 29.9 -0.1 -0.33% 1,610 510 28.50 29.90 28.50
240 SCD 44.5 38.7 41.6 42.6 1.1 2.53% 4,300 41.60 42.60 41.30
241 SCR 12.4 10.8 11.6 11.4 -0.2 -1.30% 9,801,710 11.75 11.85 11.40
242 SFC 29.0 25.3 27.1 27.2 0.1 0.37% 11,220 10,000 27.20 27.20 27.20
243 SFG 13.7 12 12.9 13 0.2 1.17% 57,010 160 12.80 13 12.80
244 SFI 32.7 28.5 30.6 31.7 1.1 3.59% 22,100 5,210 100 30.80 31.70 30.50
245 SGT 10.2 8.8 9.5 9 -0.5 -5.26% 36,830 140 300 9.50 9.70 9
246 SHA 10.1 8.8 9.5 9.5 0.1 0.74% 224,890 9.45 9.52 9.45
247 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
248 SHP 24.5 21.3 22.9 22.5 -0.4 -1.75% 1,220 22.90 22.90 22.50
249 SII 24.5 21.3 22.9 23.8 0.9 3.93% 10 23.80 23.80 23.80
250 SJD 25.3 22.0 23.6 23.8 0.2 0.85% 7,400 20 30 23.80 23.80 23.60
251 SJS 30.9 26.9 28.9 28.6 -0.4 -1.21% 299,960 1,000 29 29 28.15
252 SKG 76.1 66.3 71.2 71.8 0.6 0.84% 124,960 2,420 10 71.50 72 71.30
253 SMA 8.8 7.7 8.3 8.2 -0.1 -0.85% 4,220 389,970 8.50 8.50 8.20
254 SMC 22.3 19.4 20.8 20.8 -0.1 -0.24% 65,300 20.80 20.85 20.65
255 SPM 17.5 15.3 16.4 16.5 0.1 0.30% 1,480 480 16.40 16.55 16.30
256 SRC 18.2 15.9 17 16.8 -0.2 -1.18% 203,940 90 17 17.10 16.70
257 SRF 21.9 19.1 27.3 20.3 -7 -25.64% 17,740 10 13,310 21 21 19.40
258 SSC 66.3 57.7 62 62 0 0% 1,500 62 62 62
259 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
260 ST8 28.9 25.2 27.1 27 -0.1 -0.18% 2,070 27.50 27.50 27
261 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
262 STG 30.1 26.2 28.1 27.7 -0.4 -1.42% 500,690 143,480 27.85 28.30 27.50
263 STK 17.4 15.2 16.3 17.3 1 6.15% 2,190 16.25 17.25 16.25
264 STT 7.4 6.5 7.0 7.0 0 0% 0 6.96 6.96 6.96
265 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
266 SVI 42.8 37.2 40 40 0 0% 0 40 40 40
267 SVT 10.7 9.3 10 10 0 0% 0 10 10 10
268 SZL 40.6 35.3 37.9 37.9 0 0% 23,410 6,270 38.20 38.90 37.90
269 TAC 56.3 49.1 52.7 49.7 -3.1 -5.79% 630 52.70 53.90 49.65
270 TBC 27.6 24 25.8 25.8 0 0% 0 25.80 25.80 25.80
271 TCD 18.4 16 17.2 16.7 -0.5 -2.91% 62,890 16.80 17 16.70
272 TCH 20.1 17.5 18.8 19.0 0.2 0.80% 1,262,850 100 10 18.60 19.10 18.55
273 TCL 32.0 27.9 29.9 30.5 0.6 2.01% 6,910 6,900 28.60 30.50 28.60
274 TCM 33.8 29.4 31.6 32.3 0.7 2.22% 626,770 31.80 32.55 31.50
275 TCO 11.4 10.0 10.7 11.2 0.5 4.67% 1,150 10.05 11.40 10
276 TCR 4.1 3.6 3.9 3.9 0 0% 35,400 4 4 3.84
277 TCT 55.2 48 51.6 51.5 -0.1 -0.19% 8,030 3,930 52 52.50 51.40
278 TDC 8.7 7.6 8.2 8.2 0.0 0.49% 79,170 8.15 8.28 8.10
279 TDG 16.5 14.4 15.4 14.4 -1.1 -6.82% 335,190 60 16 16 14.35
280 TDH 17.4 15.2 16.3 16.2 -0.2 -0.92% 587,400 10,000 16.35 16.50 16.15
281 TDW 25.8 22.5 24.1 22.6 -1.5 -6.22% 320 22.60 22.60 22.55
282 THG 53.8 46.8 50.3 50.1 -0.2 -0.40% 13,270 50 50.20 49.90
283 THI 57 49.6 53.3 53.4 0.1 0.19% 66,750 37,180 54 54 53.30
284 TIC 13.8 12 12.9 12.9 0 0% 3,310 500 13 13 12.90
285 TIE 13.6 11.9 12.7 12.2 -0.6 -4.33% 10 12.15 12.15 12.15
286 TIP 16.9 14.7 15.8 16.1 0.3 1.90% 15,490 15.80 16.10 15.80
287 TIX 39.7 34.6 37.1 37.1 0 0% 20 37.10 37.10 37.10
288 TLG 134.8 117.2 126 130 4 3.17% 220 60 127 134 127
289 TLH 13.4 11.7 12.6 12.5 -0.1 -0.40% 330,460 9,400 12.50 12.55 12.45
290 TMP 32.6 28.4 30.5 30.5 0 0% 0 30.50 30.50 30.50
291 TMS 66.8 58.2 62.5 62.5 0 0% 0 62.50 62.50 62.50
292 TMT 14.4 12.6 13.5 13.5 0 0% 42,140 210 1,000 13.35 13.60 13.20
293 TNA 47.9 41.7 44.8 45.1 0.3 0.67% 20,190 1,600 20 45.50 45.50 44.25
294 TNC 12.3 10.7 11.5 11.9 0.4 3.48% 2,030 11.50 11.90 11.50
295 TNI 9.7 8.4 9.0 9.0 0.0 0.11% 309,490 8.95 9.12 8.95
296 TNT 3.7 3.2 3.4 3.5 0.0 0.87% 1,125,260 3.49 3.49 3.21
297 TPC 9.6 8.4 9 9.1 0.1 1.33% 3,730 9.20 9.20 9.11
298 TRA 133.7 116.3 125 122 -3 -2.40% 19,000 1,030 9,820 125 126 118.20
299 TRC 33.5 29.2 31.3 30.9 -0.4 -1.28% 79,230 23,200 31.40 31.40 30.90
300 TS4 8.8 7.6 8.2 8.2 0 0% 110 8.19 8.20 8.19
301 TSC 3.7 3.3 3.5 3.5 0 0% 389,710 3.50 3.51 3.46
302 TTF 9.5 8.2 8.9 9.1 0.2 2.26% 821,180 10 9.10 9.30 9
303 TV1 22.2 19.3 20.8 20.6 -0.2 -0.72% 14,800 21.50 21.50 19.50
304 TVS 10.5 9.1 9.8 10.5 0.7 6.63% 21,000 9.80 10.45 9.80
305 TYA 11.4 9.9 10.7 10.6 -0.1 -0.47% 10,920 320 10.75 11 10.55
306 UDC 3.9 3.4 3.7 3.7 0.0 0.82% 37,910 3.65 3.70 3.60
307 UIC 34.2 29.8 32 32 0 0% 10,230 10 32 32 31.30
308 VAF 16.1 14.0 15 15 0 0% 0 15 15 15
309 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
310 VCF 178.6 155.4 167 167 0 0% 0 167 167 167
311 VDS 10.8 9 9.9 9.7 -0.2 -2.02% 1,172 9.70 9.70 9.70
312 VFG 58.4 50.8 54.6 53.7 -0.9 -1.65% 13,290 370 52.30 54.50 52.20
313 VHC 58.8 51.2 55 56.9 1.9 3.45% 61,050 15,600 56.90 57 56
314 VHG 2.7 2.3 2.5 2.5 -0.0 -0.80% 1,040,130 2,000 2.50 2.53 2.47
315 VIC 46 40 43 43.1 0.1 0.23% 756,020 439,180 52,860 42.50 43.10 42.35
316 VID 8.9 7.7 8.3 7.9 -0.4 -5.30% 3,280 10 8.50 8.50 7.86
317 VIP 8.1 7.0 7.6 7.5 -0.0 -0.40% 256,000 3,000 7.56 7.63 7.52
318 VIS 25.4 22.1 23.7 23.8 0.1 0.42% 6,570 22.20 23.80 22.20
319 VJC 135.8 118.2 127 126.9 -0.1 -0.08% 272,510 12,470 93,310 128 128 126.50
320 VMD 30.5 26.6 28.5 28.3 -0.2 -0.70% 920 27.55 28.30 26.55
321 VND 23.4 19.2 21.3 21.3 0 0% 857,156 86,311 510,900 21.50 21.50 21
322 VNE 11.1 9.6 10.4 10.4 0 0% 94,290 1,300,000 10.35 10.45 10.05
323 VNG 12.8 11.2 12 11.8 -0.2 -1.67% 104,370 12 12 11.60
324 VNL 22.3 19.4 20.8 20.7 -0.1 -0.48% 1,050 22.10 22.10 20.70
325 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
326 VNS 24.3 21.2 22.8 24 1.3 5.49% 164,830 110 22.90 24.05 22.90
327 VOS 2.9 2.6 2.7 2.9 0.2 6.93% 327,060 2.93 2.93 2.93
328 VPH 12.9 11.3 12.1 12.1 0 0% 56,710 12.10 12.20 11.90
329 VPK 16.4 14.3 15.3 15 -0.3 -1.96% 1,050 700 14.60 15 14.50
330 VPS 21.4 18.6 20 19 -1 -5% 180 18.70 20.10 18.70
331 VRC 33.2 28.9 31 30.5 -0.5 -1.61% 139,570 10 31.80 31.80 30.50
332 VSC 64.5 56.1 60.3 61.8 1.5 2.49% 194,330 60.50 61.80 60.50
333 VSH 17.9 15.6 16.7 17 0.3 1.80% 76,530 5,260 16.70 17.10 16.70
334 VSI 15.8 13.8 14.8 14.8 0 0% 0 14.75 14.75 14.75
335 VTB 17.4 15.2 16.3 15.3 -1.1 -6.44% 100 15.25 15.25 15.25
336 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