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 ICF 2.9 2.6 2.7 2.6 -0.2 -6.93% 19,750 2.55 2.74 2.55
148 IDI 6.9 6.0 6.4 6.4 -0.0 -0.16% 388,840 6.35 6.45 6.34
149 IJC 10.4 9.1 9.7 9.8 0.0 0.21% 57,710 9.73 9.88 9.66
150 IMP 66.8 58.2 62.5 62.5 0 0% 36,280 63 63 62
151 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
152 ITC 15.1 13.2 14.1 14 -0.1 -0.71% 133,200 13.70 14 13.15
153 ITD 25.8 22.5 24.2 24.1 -0.1 -0.21% 76,920 24.20 24.30 24
154 JVC 3.1 2.7 2.9 2.9 -0.0 -0.34% 124,980 2.90 2.92 2.88
155 KAC 32 27.9 30.0 32 2.1 6.84% 290 32 32 32
156 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
157 KDC 49.4 43 46.2 46.8 0.6 1.19% 724,060 108,250 170,310 47 47 46.60
158 KDH 29.9 26.0 27.9 28 0.1 0.36% 129,290 28 28.40 27.90
159 KHA 40.7 35.4 38 36.6 -1.4 -3.68% 11,250 9,780 170 36.10 39 36.10
160 KHP 11.1 9.7 10.4 10.4 -0.1 -0.48% 8,900 6,000 10.40 10.40 10.30
161 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
162 KPF 7.6 6.6 7.1 7.2 0.1 1.41% 21,100 920 7.10 7.20 7.10
163 KSA 2.3 2.0 2.2 2.3 0.2 6.94% 2,451,360 2.22 2.31 2.17
164 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
165 KSH 2.7 2.4 2.6 2.7 0.2 6.64% 316,110 2.60 2.73 2.60
166 L10 16.1 14.0 15 15.2 0.2 1.33% 1,960 14.80 15.20 14.80
167 LAF 11.8 10.3 11.1 11 -0.1 -0.45% 1,160 11.40 11.40 11
168 LBM 47.6 41.4 44.5 44.5 0 0% 7,430 4,210 44.50 44.50 43.70
169 LCG 9.4 8.2 8.8 9.1 0.3 3.41% 911,360 200 8.75 9.10 8.75
170 LCM 1.1 1 1.1 1.1 0.1 6.54% 449,460 459,140 1.06 1.14 1.06
171 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
172 LEC 16.1 14 15.1 16.1 1.1 6.98% 5,500 16.10 16.10 16.10
173 LGC 25.1 21.9 23.5 23.9 0.5 1.92% 10 23.90 23.90 23.90
174 LGL 9.8 8.6 9.2 9.2 0.0 0.11% 9,960 9.05 9.20 9
175 LHG 21.3 18.6 20.0 19.7 -0.3 -1.25% 47,720 1,630 110 19.95 19.95 19.70
176 LIX 47.6 41.4 44.5 44.6 0.1 0.22% 79,670 3,360 8,430 44.50 44.90 44
177 LM8 24.9 21.7 23.3 24 0.7 3% 200 23.80 24 23.80
178 LSS 14.8 12.9 13.9 14 0.2 1.08% 483,510 2,270 13.90 14 13.85
179 MBB 21.6 18.8 20.2 20.8 0.6 2.72% 2,811,560 20.20 20.85 20.15
180 MCG 3.8 3.3 3.6 3.8 0.2 6.72% 489,300 3.59 3.81 3.54
181 MCP 27.8 24.2 26 26.9 0.9 3.46% 23,120 27 27 26
182 MDG 12.3 10.7 12 11.5 -0.5 -4.17% 0 12 11.50 11.50
183 MHC 6.4 5.6 6.0 6.0 0.0 0.17% 105,340 5.99 6 5.94
184 MSN 45.3 39.4 42.3 43.6 1.3 3.07% 667,880 359,540 296,640 43 43.65 42.80
185 MWG 101.8 88.6 95.2 95.1 -0.1 -0.11% 171,770 95 95.40 94.80
186 NAF 26.8 23.3 25 25.1 0.1 0.40% 68,190 25 25.30 25
187 NAV 7.7 6.7 7.2 7 -0.2 -2.78% 20 7 7 7
188 NBB 24.9 21.7 23.3 23 -0.3 -1.29% 11,910 120 23.30 23.30 22.50
189 NCT 85.6 74.4 80 80.5 0.5 0.62% 15,770 500 80 80.70 79.50
190 NKG 34.3 29.9 32.1 32.2 0.1 0.31% 266,770 3,500 32.40 32.40 31.95
191 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
192 NNC 85.3 74.3 79.8 80 0.2 0.25% 8,670 600 270 79.70 80.50 79
193 NSC 114.5 99.7 107.1 107.5 0.4 0.37% 520 490 10 110 110 107
194 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
195 NTL 10.6 9.2 9.9 9.9 0.1 0.51% 328,710 5,000 22,390 9.90 10 9.90
196 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
197 NVT 4 3.5 3.7 4.0 0.2 5.61% 1,534,670 12,000 4 4 3.88
198 OGC 1.6 1.4 1.5 1.5 0.0 0.68% 2,151,580 1.48 1.49 1.44
199 OPC 53.8 46.8 50.3 50.3 0 0% 2,530 106,000 1,850 53.30 53.30 50.30
200 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
201 PAN 42.8 37.2 40 40 0 0% 22,740 1,630 40 41 40
202 PC1 35.8 31.2 33.5 34 0.5 1.49% 352,120 179,970 15,020 34 34 33.50
203 PDN 77 67 72 73.9 1.9 2.64% 1,470 1,270 73 73.90 67
204 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
205 PET 12.5 10.9 11.7 11.8 0.1 0.85% 252,470 3,000 11.80 11.80 11.55
206 PGC 14.8 12.9 13.8 14.0 0.2 1.09% 26,120 250 480 14 14.15 13.80
207 PGD 56.1 48.9 52.5 51.9 -0.6 -1.14% 62,310 290 52 52.40 50.60
208 PGI 22.9 20.0 21.4 21.2 -0.2 -0.93% 25,430 21.40 21.60 21.20
209 PHR 36.7 31.9 34.3 34 -0.3 -0.87% 380,240 5,000 7,000 34.50 34.50 33.70
210 PIT 6.8 5.9 6.3 6.7 0.4 6.18% 30 6.70 6.70 6.70
211 PJT 13 11.3 13.0 12.8 -0.2 -1.16% 420 410 12.95 12.95 12.80
212 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
213 PNC 15.8 13.8 14.8 15.8 1 6.78% 10 15.75 15.75 15.75
214 PNJ 103.2 89.8 96.5 96 -0.5 -0.52% 195,590 100,000 96.50 96.80 95.70
215 POM 17 14.8 15.9 15.9 -0.1 -0.31% 5,670 100 15.90 15.90 15.70
216 PPC 20.2 17.6 18.9 20 1.1 5.82% 412,760 112,060 300 18.90 20 18.90
217 PPI 3.0 2.6 2.8 2.9 0.1 2.15% 947,560 10 2.98 2.98 2.85
218 PTB 116.6 101.4 109 112.5 3.5 3.21% 45,730 26,690 112.80 112.80 109.60
219 PTC 6.4 5.6 6 5.8 -0.2 -3.33% 5,980 2,800 960 5.82 6.03 5.80
220 PTL 3.0 2.7 2.8 2.8 -0.0 -0.35% 127,440 2.82 2.89 2.80
221 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
222 PVT 15.0 13.1 14 14 0 0% 468,470 95,200 1,030 14 14.05 13.80
223 PXI 3.1 2.7 2.9 2.8 -0.1 -2.77% 3,310 1,610 2.90 2.90 2.81
224 PXS 10.6 9.2 9.9 9.9 0 0% 178,070 25,000 9.90 9.95 9.80
225 PXT 3.6 3.2 3.4 3.3 -0.1 -2.35% 69,180 3.40 3.40 3.30
226 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
227 QCG 25 21.8 23.4 25 1.6 6.84% 330,740 109,490 25 25 25
228 RAL 136.7 118.9 127.8 129.8 2 1.56% 20,560 128.90 130.90 128
229 RDP 17.3 15.1 16.2 16.2 0 0% 63,160 16.35 16.40 15.70
230 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
231 RIC 9.4 8.1 8.8 8.1 -0.6 -6.97% 1,640 840 8.14 8.20 8.14
232 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
233 S4A 21.4 18.6 20 19.6 -0.4 -2% 8,770 20 20 19.60
234 SAB 214.3 186.3 200.3 201 0.7 0.35% 47,210 34,490 520 201 201 200
235 SAM 12.1 10.6 11.4 11.2 -0.2 -1.32% 627,480 3,460,100 11.30 11.50 11.15
236 SAV 15.5 13.5 14.5 14.5 0 0% 6,060 1,140 15 15 14.50
237 SBA 15.4 13.4 14.4 14.8 0.4 2.78% 27,500 5,000 14.20 15 14.20
238 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
239 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
240 SC5 32.1 27.9 30 29.9 -0.1 -0.33% 1,610 510 28.50 29.90 28.50
241 SCD 44.5 38.7 41.6 42.6 1.1 2.53% 4,300 41.60 42.60 41.30
242 SCR 12.4 10.8 11.6 11.4 -0.2 -1.30% 9,801,710 11.75 11.85 11.40
243 SFC 29.0 25.3 27.1 27.2 0.1 0.37% 11,220 10,000 27.20 27.20 27.20
244 SFG 13.7 12 12.9 13 0.2 1.17% 57,010 160 12.80 13 12.80
245 SFI 32.7 28.5 30.6 31.7 1.1 3.59% 22,100 5,210 100 30.80 31.70 30.50
246 SGT 10.2 8.8 9.5 9 -0.5 -5.26% 36,830 140 300 9.50 9.70 9
247 SHA 10.1 8.8 9.5 9.5 0.1 0.74% 224,890 9.45 9.52 9.45
248 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
249 SHP 24.5 21.3 22.9 22.5 -0.4 -1.75% 1,220 22.90 22.90 22.50
250 SII 24.5 21.3 22.9 23.8 0.9 3.93% 10 23.80 23.80 23.80
251 SJD 25.3 22.0 23.6 23.8 0.2 0.85% 7,400 20 30 23.80 23.80 23.60
252 SJS 30.9 26.9 28.9 28.6 -0.4 -1.21% 299,960 1,000 29 29 28.15
253 SKG 76.1 66.3 71.2 71.8 0.6 0.84% 124,960 2,420 10 71.50 72 71.30
254 SMA 8.8 7.7 8.3 8.2 -0.1 -0.85% 4,220 389,970 8.50 8.50 8.20
255 SMC 22.3 19.4 20.8 20.8 -0.1 -0.24% 65,300 20.80 20.85 20.65
256 SPM 17.5 15.3 16.4 16.5 0.1 0.30% 1,480 480 16.40 16.55 16.30
257 SRC 18.2 15.9 17 16.8 -0.2 -1.18% 203,940 90 17 17.10 16.70
258 SRF 21.9 19.1 18.4 20.3 1.9 10.33% 17,740 10 13,310 21 21 19.40
259 SSC 66.3 57.7 62 62 0 0% 1,500 62 62 62
260 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
261 ST8 28.9 25.2 27.1 27 -0.1 -0.18% 2,070 27.50 27.50 27
262 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
263 STG 30.1 26.2 28.1 27.7 -0.4 -1.42% 500,690 143,480 27.85 28.30 27.50
264 STK 17.4 15.2 16.3 17.3 1 6.15% 2,190 16.25 17.25 16.25
265 STT 7.4 6.5 7.0 7.0 0 0% 0 6.96 6.96 6.96
266 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
267 SVI 42.8 37.2 40 40 0 0% 0 40 40 40
268 SVT 10.7 9.3 10 10 0 0% 0 10 10 10
269 SZL 40.6 35.3 37.9 37.9 0 0% 23,410 6,270 38.20 38.90 37.90
270 TAC 56.3 49.1 52.7 49.7 -3.1 -5.79% 630 52.70 53.90 49.65
271 TBC 27.6 24 25.8 25.8 0 0% 0 25.80 25.80 25.80
272 TCD 18.4 16 17.2 16.7 -0.5 -2.91% 62,890 16.80 17 16.70
273 TCH 20.1 17.5 18.8 19.0 0.2 0.80% 1,262,850 100 10 18.60 19.10 18.55
274 TCL 32.0 27.9 29.9 30.5 0.6 2.01% 6,910 6,900 28.60 30.50 28.60
275 TCM 33.8 29.4 31.6 32.3 0.7 2.22% 626,770 31.80 32.55 31.50
276 TCO 11.4 10.0 10.7 11.2 0.5 4.67% 1,150 10.05 11.40 10
277 TCR 4.1 3.6 3.9 3.9 0 0% 35,400 4 4 3.84
278 TCT 55.2 48 51.6 51.5 -0.1 -0.19% 8,030 3,930 52 52.50 51.40
279 TDC 8.7 7.6 8.2 8.2 0.0 0.49% 79,170 8.15 8.28 8.10
280 TDG 16.5 14.4 15.4 14.4 -1.1 -6.82% 335,190 60 16 16 14.35
281 TDH 17.4 15.2 16.3 16.2 -0.2 -0.92% 587,400 10,000 16.35 16.50 16.15
282 TDW 25.8 22.5 24.1 22.6 -1.5 -6.22% 320 22.60 22.60 22.55
283 THG 53.8 46.8 50.3 50.1 -0.2 -0.40% 13,270 50 50.20 49.90
284 THI 57 49.6 53.3 53.4 0.1 0.19% 66,750 37,180 54 54 53.30
285 TIC 13.8 12 12.9 12.9 0 0% 3,310 500 13 13 12.90
286 TIE 13.6 11.9 12.7 12.2 -0.6 -4.33% 10 12.15 12.15 12.15
287 TIP 16.9 14.7 15.8 16.1 0.3 1.90% 15,490 15.80 16.10 15.80
288 TIX 39.7 34.6 37.1 37.1 0 0% 20 37.10 37.10 37.10
289 TLG 134.8 117.2 126 130 4 3.17% 220 60 127 134 127
290 TLH 13.4 11.7 12.6 12.5 -0.1 -0.40% 330,460 9,400 12.50 12.55 12.45
291 TMP 32.6 28.4 30.5 30.5 0 0% 0 30.50 30.50 30.50
292 TMS 66.8 58.2 62.5 62.5 0 0% 0 62.50 62.50 62.50
293 TMT 14.4 12.6 13.5 13.5 0 0% 42,140 210 1,000 13.35 13.60 13.20
294 TNA 47.9 41.7 44.8 45.1 0.3 0.67% 20,190 1,600 20 45.50 45.50 44.25
295 TNC 12.3 10.7 11.5 11.9 0.4 3.48% 2,030 11.50 11.90 11.50
296 TNI 9.7 8.4 9.0 9.0 0.0 0.11% 309,490 8.95 9.12 8.95
297 TNT 3.7 3.2 3.4 3.5 0.0 0.87% 1,125,260 3.49 3.49 3.21
298 TPC 9.6 8.4 9 9.1 0.1 1.33% 3,730 9.20 9.20 9.11
299 TRA 133.7 116.3 125 122 -3 -2.40% 19,000 1,030 9,820 125 126 118.20
300 TRC 33.5 29.2 31.3 30.9 -0.4 -1.28% 79,230 23,200 31.40 31.40 30.90
301 TS4 8.8 7.6 8.2 8.2 0 0% 110 8.19 8.20 8.19
302 TSC 3.7 3.3 3.5 3.5 0 0% 389,710 3.50 3.51 3.46
303 TTF 9.5 8.2 8.9 9.1 0.2 2.26% 821,180 10 9.10 9.30 9
304 TV1 22.2 19.3 20.8 20.6 -0.2 -0.72% 14,800 21.50 21.50 19.50
305 TVS 10.5 9.1 9.8 10.5 0.7 6.63% 21,000 9.80 10.45 9.80
306 TYA 11.4 9.9 10.7 10.6 -0.1 -0.47% 10,920 320 10.75 11 10.55
307 UDC 3.9 3.4 3.7 3.7 0.0 0.82% 37,910 3.65 3.70 3.60
308 UIC 34.2 29.8 32 32 0 0% 10,230 10 32 32 31.30
309 VAF 16.1 14.0 15 15 0 0% 0 15 15 15
310 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
311 VCF 178.6 155.4 167 167 0 0% 0 167 167 167
312 VDS 10.8 9 9.9 9.7 -0.2 -2.02% 1,172 9.70 9.70 9.70
313 VFG 58.4 50.8 54.6 53.7 -0.9 -1.65% 13,290 370 52.30 54.50 52.20
314 VHC 58.8 51.2 55 56.9 1.9 3.45% 61,050 15,600 56.90 57 56
315 VHG 2.7 2.3 2.5 2.5 -0.0 -0.80% 1,040,130 2,000 2.50 2.53 2.47
316 VIC 46 40 43 43.1 0.1 0.23% 756,020 439,180 52,860 42.50 43.10 42.35
317 VID 8.9 7.7 8.3 7.9 -0.4 -5.30% 3,280 10 8.50 8.50 7.86
318 VIP 8.1 7.0 7.6 7.5 -0.0 -0.40% 256,000 3,000 7.56 7.63 7.52
319 VIS 25.4 22.1 23.7 23.8 0.1 0.42% 6,570 22.20 23.80 22.20
320 VJC 135.8 118.2 127 126.9 -0.1 -0.08% 272,510 12,470 93,310 128 128 126.50
321 VMD 30.5 26.6 28.5 28.3 -0.2 -0.70% 920 27.55 28.30 26.55
322 VND 23.4 19.2 21.3 21.3 0 0% 857,156 86,311 510,900 21.50 21.50 21
323 VNE 11.1 9.6 10.4 10.4 0 0% 94,290 1,300,000 10.35 10.45 10.05
324 VNG 12.8 11.2 12 11.8 -0.2 -1.67% 104,370 12 12 11.60
325 VNL 22.3 19.4 20.8 20.7 -0.1 -0.48% 1,050 22.10 22.10 20.70
326 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
327 VNS 24.3 21.2 22.8 24 1.3 5.49% 164,830 110 22.90 24.05 22.90
328 VOS 2.9 2.6 2.7 2.9 0.2 6.93% 327,060 2.93 2.93 2.93
329 VPH 12.9 11.3 12.1 12.1 0 0% 56,710 12.10 12.20 11.90
330 VPK 16.4 14.3 15.3 15 -0.3 -1.96% 1,050 700 14.60 15 14.50
331 VPS 21.4 18.6 20 19 -1 -5% 180 18.70 20.10 18.70
332 VRC 33.2 28.9 31 30.5 -0.5 -1.61% 139,570 10 31.80 31.80 30.50
333 VSC 64.5 56.1 60.3 61.8 1.5 2.49% 194,330 60.50 61.80 60.50
334 VSH 17.9 15.6 16.7 17 0.3 1.80% 76,530 5,260 16.70 17.10 16.70
335 VSI 15.8 13.8 14.8 14.8 0 0% 0 14.75 14.75 14.75
336 VTB 17.4 15.2 16.3 15.3 -1.1 -6.44% 100 15.25 15.25 15.25
337 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