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 GEX 25.6 19 22.4 22.3 -0.1 -0.45% 284,110 100,000 100 22.30 22.50 22.20
112 GIL 50.2 43.8 47 45.6 -1.4 -2.98% 99,360 46.70 46.80 45.10
113 GMC 32.1 27.9 30 29.8 -0.2 -0.67% 33,090 1,230 15,000 30 30 29.50
114 GMD 46 40 43 44.2 1.2 2.79% 2,532,530 100,000 43.80 45 43.50
115 GSP 13.7 12 12.9 13.1 0.3 1.95% 25,800 10 12.65 13.10 12.65
116 GTA 17.5 15.3 16.4 16.7 0.3 1.52% 1,450 930 16.40 17.25 15.45
117 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
118 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
119 HAH 25.7 22.4 24 24 0 0% 14,940 5,000 80 24 24.30 23.60
120 HAI 4.1 3.5 3.8 3.8 0.0 0.26% 198,390 3.79 3.87 3.76
121 HAP 4.9 4.3 4.6 4.6 -0.0 -0.44% 26,800 4.57 4.57 4.43
122 HAR 4.7 4.1 4.4 4.3 -0.1 -2.71% 1,038,550 4.48 4.48 4.29
123 HAS 9.2 8 8.6 8.5 -0.1 -1.16% 3,450 50 8.60 8.60 8.20
124 HAX 47.6 41.4 44.5 46.3 1.8 3.93% 167,420 8,100 1,060 45 46.50 44.50
125 HBC 65 56.6 60.8 64 3.2 5.26% 2,030,440 16,980 23,280 61.50 64.50 61
126 HCD 8.7 7.6 8.2 8.2 0.0 0.25% 360,480 8.20 8.20 8.12
127 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
128 HDC 14.9 13.0 13.9 13.6 -0.3 -2.16% 878,890 14.40 14.50 13.20
129 HDG 31 27 29 28.7 -0.3 -1.03% 30,830 29 29 28.65
130 HHS 4.7 4.1 4.4 4.4 -0.0 -0.90% 1,096,340 26,550 4.42 4.48 4.37
131 HID 4.2 3.7 3.9 3.9 -0.1 -1.27% 764,620 19,200 3.92 3.96 3.86
132 HLG 10.4 9.0 9.7 10.3 0.6 6.19% 6,000 9.70 10.30 9.70
133 HMC 10.3 9 9.7 9.7 -0.0 -0.10% 1,430 9.67 9.70 9.51
134 HNG 11.4 9.9 10.7 10.3 -0.4 -3.76% 3,420,450 10.70 10.75 10.25
135 HOT 28.5 24.8 26.6 26.6 0 0% 0 26.60 26.60 26.60
136 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
137 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
138 HRC 40.4 35.2 37.8 37.5 -0.3 -0.66% 1,080 37.50 39.05 37
139 HSG 33.7 29.3 31.5 32 0.6 1.75% 2,372,770 455,580 337,500 31.65 32 31.55
140 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
141 HTI 23.4 20.4 21.9 21.8 -0.1 -0.46% 37,930 13,310 5,010 21.90 21.90 21
142 HTL 49.1 42.7 45.9 46.9 1.0 2.07% 100 100 46.85 46.85 46.85
143 HTV 17.2 15 16.1 16.1 0 0% 30 30 16.10 16.10 16.10
144 HU1 6.4 5.6 6 6 0 0% 0 6 6 6
145 HU3 10.0 8.7 9.3 9.3 0 0% 0 9.30 9.30 9.30
146 HVG 7.3 6.4 6.9 6.6 -0.3 -4.38% 888,900 12,000 6.75 6.75 6.51
147 HVX 4.9 4.3 4.6 4.3 -0.3 -6.49% 2,990 4.60 4.60 4.32
148 IBC 28.4 21 24.5 24.2 -0.3 -1.22% 95,800 24.70 24.80 23.80
149 ICF 2.9 2.6 2.7 2.6 -0.2 -6.93% 19,750 2.55 2.74 2.55
150 IDI 6.9 6.0 6.4 6.4 -0.0 -0.16% 388,840 6.35 6.45 6.34
151 IJC 10.4 9.1 9.7 9.8 0.0 0.21% 57,710 9.73 9.88 9.66
152 IMP 66.8 58.2 62.5 62.5 0 0% 36,280 63 63 62
153 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
154 ITC 15.1 13.2 14.1 14 -0.1 -0.71% 133,200 13.70 14 13.15
155 ITD 25.8 22.5 24.2 24.1 -0.1 -0.21% 76,920 24.20 24.30 24
156 JVC 3.1 2.7 2.9 2.9 -0.0 -0.34% 124,980 2.90 2.92 2.88
157 KAC 32 27.9 30.0 32 2.1 6.84% 290 32 32 32
158 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
159 KDC 49.4 43 46.2 46.8 0.6 1.19% 724,060 108,250 170,310 47 47 46.60
160 KDH 29.9 26.0 27.9 28 0.1 0.36% 129,290 28 28.40 27.90
161 KHA 40.7 35.4 38 36.6 -1.4 -3.68% 11,250 9,780 170 36.10 39 36.10
162 KHP 11.1 9.7 10.4 10.4 -0.1 -0.48% 8,900 6,000 10.40 10.40 10.30
163 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
164 KPF 7.6 6.6 7.1 7.2 0.1 1.41% 21,100 920 7.10 7.20 7.10
165 KSA 2.3 2.0 2.2 2.3 0.2 6.94% 2,451,360 2.22 2.31 2.17
166 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
167 KSH 2.7 2.4 2.6 2.7 0.2 6.64% 316,110 2.60 2.73 2.60
168 L10 16.1 14.0 15 15.2 0.2 1.33% 1,960 14.80 15.20 14.80
169 LAF 11.8 10.3 11.1 11 -0.1 -0.45% 1,160 11.40 11.40 11
170 LBM 47.6 41.4 44.5 44.5 0 0% 7,430 4,210 44.50 44.50 43.70
171 LCG 9.4 8.2 8.8 9.1 0.3 3.41% 911,360 200 8.75 9.10 8.75
172 LCM 1.1 1 1.1 1.1 0.1 6.54% 449,460 459,140 1.06 1.14 1.06
173 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
174 LEC 16.1 14 15.1 16.1 1.1 6.98% 5,500 16.10 16.10 16.10
175 LGC 25.1 21.9 23.5 23.9 0.5 1.92% 10 23.90 23.90 23.90
176 LGL 9.8 8.6 9.2 9.2 0.0 0.11% 9,960 9.05 9.20 9
177 LHG 21.3 18.6 20.0 19.7 -0.3 -1.25% 47,720 1,630 110 19.95 19.95 19.70
178 LIX 47.6 41.4 44.5 44.6 0.1 0.22% 79,670 3,360 8,430 44.50 44.90 44
179 LM8 24.9 21.7 23.3 24 0.7 3% 200 23.80 24 23.80
180 LSS 14.8 12.9 13.9 14 0.2 1.08% 483,510 2,270 13.90 14 13.85
181 MBB 21.6 18.8 20.2 20.8 0.6 2.72% 2,811,560 20.20 20.85 20.15
182 MCG 3.8 3.3 3.6 3.8 0.2 6.72% 489,300 3.59 3.81 3.54
183 MCP 27.8 24.2 26 26.9 0.9 3.46% 23,120 27 27 26
184 MDG 12.3 10.7 12 11.5 -0.5 -4.17% 0 12 11.50 11.50
185 MHC 6.4 5.6 6.0 6.0 0.0 0.17% 105,340 5.99 6 5.94
186 MSN 45.3 39.4 42.3 43.6 1.3 3.07% 667,880 359,540 296,640 43 43.65 42.80
187 MWG 101.8 88.6 95.2 95.1 -0.1 -0.11% 171,770 95 95.40 94.80
188 NAF 26.8 23.3 25 25.1 0.1 0.40% 68,190 25 25.30 25
189 NAV 7.7 6.7 7.2 7 -0.2 -2.78% 20 7 7 7
190 NBB 24.9 21.7 23.3 23 -0.3 -1.29% 11,910 120 23.30 23.30 22.50
191 NCT 85.6 74.4 80 80.5 0.5 0.62% 15,770 500 80 80.70 79.50
192 NKG 34.3 29.9 32.1 32.2 0.1 0.31% 266,770 3,500 32.40 32.40 31.95
193 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
194 NNC 85.3 74.3 79.8 80 0.2 0.25% 8,670 600 270 79.70 80.50 79
195 NSC 114.5 99.7 107.1 107.5 0.4 0.37% 520 490 10 110 110 107
196 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
197 NTL 10.6 9.2 9.9 9.9 0.1 0.51% 328,710 5,000 22,390 9.90 10 9.90
198 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
199 NVT 4 3.5 3.7 4.0 0.2 5.61% 1,534,670 12,000 4 4 3.88
200 OGC 1.6 1.4 1.5 1.5 0.0 0.68% 2,151,580 1.48 1.49 1.44
201 OPC 53.8 46.8 50.3 50.3 0 0% 2,530 106,000 1,850 53.30 53.30 50.30
202 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
203 PAN 42.8 37.2 40 40 0 0% 22,740 1,630 40 41 40
204 PC1 35.8 31.2 33.5 34 0.5 1.49% 352,120 179,970 15,020 34 34 33.50
205 PDN 77 67 72 73.9 1.9 2.64% 1,470 1,270 73 73.90 67
206 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
207 PET 12.5 10.9 11.7 11.8 0.1 0.85% 252,470 3,000 11.80 11.80 11.55
208 PGC 14.8 12.9 13.8 14.0 0.2 1.09% 26,120 250 480 14 14.15 13.80
209 PGD 56.1 48.9 52.5 51.9 -0.6 -1.14% 62,310 290 52 52.40 50.60
210 PGI 22.9 20.0 21.4 21.2 -0.2 -0.93% 25,430 21.40 21.60 21.20
211 PHR 36.7 31.9 34.3 34 -0.3 -0.87% 380,240 5,000 7,000 34.50 34.50 33.70
212 PIT 6.8 5.9 6.3 6.7 0.4 6.18% 30 6.70 6.70 6.70
213 PJT 13 11.3 13.0 12.8 -0.2 -1.16% 420 410 12.95 12.95 12.80
214 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
215 PNC 15.8 13.8 14.8 15.8 1 6.78% 10 15.75 15.75 15.75
216 PNJ 103.2 89.8 96.5 96 -0.5 -0.52% 195,590 100,000 96.50 96.80 95.70
217 POM 17 14.8 15.9 15.9 -0.1 -0.31% 5,670 100 15.90 15.90 15.70
218 PPC 20.2 17.6 18.9 20 1.1 5.82% 412,760 112,060 300 18.90 20 18.90
219 PPI 3.0 2.6 2.8 2.9 0.1 2.15% 947,560 10 2.98 2.98 2.85
220 PTB 116.6 101.4 109 112.5 3.5 3.21% 45,730 26,690 112.80 112.80 109.60
221 PTC 6.4 5.6 6 5.8 -0.2 -3.33% 5,980 2,800 960 5.82 6.03 5.80
222 PTL 3.0 2.7 2.8 2.8 -0.0 -0.35% 127,440 2.82 2.89 2.80
223 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
224 PVT 15.0 13.1 14 14 0 0% 468,470 95,200 1,030 14 14.05 13.80
225 PXI 3.1 2.7 2.9 2.8 -0.1 -2.77% 3,310 1,610 2.90 2.90 2.81
226 PXS 10.6 9.2 9.9 9.9 0 0% 178,070 25,000 9.90 9.95 9.80
227 PXT 3.6 3.2 3.4 3.3 -0.1 -2.35% 69,180 3.40 3.40 3.30
228 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
229 QCG 25 21.8 23.4 25 1.6 6.84% 330,740 109,490 25 25 25
230 RAL 136.7 118.9 127.8 129.8 2 1.56% 20,560 128.90 130.90 128
231 RDP 17.3 15.1 16.2 16.2 0 0% 63,160 16.35 16.40 15.70
232 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
233 RIC 9.4 8.1 8.8 8.1 -0.6 -6.97% 1,640 840 8.14 8.20 8.14
234 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
235 S4A 21.4 18.6 20 19.6 -0.4 -2% 8,770 20 20 19.60
236 SAB 214.3 186.3 200.3 201 0.7 0.35% 47,210 34,490 520 201 201 200
237 SAM 12.1 10.6 11.4 11.2 -0.2 -1.32% 627,480 3,460,100 11.30 11.50 11.15
238 SAV 15.5 13.5 14.5 14.5 0 0% 6,060 1,140 15 15 14.50
239 SBA 15.4 13.4 14.4 14.8 0.4 2.78% 27,500 5,000 14.20 15 14.20
240 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
241 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
242 SC5 32.1 27.9 30 29.9 -0.1 -0.33% 1,610 510 28.50 29.90 28.50
243 SCD 44.5 38.7 41.6 42.6 1.1 2.53% 4,300 41.60 42.60 41.30
244 SCR 12.4 10.8 11.6 11.4 -0.2 -1.30% 9,801,710 11.75 11.85 11.40
245 SFC 29.0 25.3 27.1 27.2 0.1 0.37% 11,220 10,000 27.20 27.20 27.20
246 SFG 13.7 12 12.9 13 0.2 1.17% 57,010 160 12.80 13 12.80
247 SFI 32.7 28.5 30.6 31.7 1.1 3.59% 22,100 5,210 100 30.80 31.70 30.50
248 SGR 70.6 52.2 64 70.1 6.1 9.53% 32,859 65 70.50 64
249 SGT 10.2 8.8 9.5 9 -0.5 -5.26% 36,830 140 300 9.50 9.70 9
250 SHA 10.1 8.8 9.5 9.5 0.1 0.74% 224,890 9.45 9.52 9.45
251 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
252 SHP 24.5 21.3 22.9 22.5 -0.4 -1.75% 1,220 22.90 22.90 22.50
253 SII 24.5 21.3 22.9 23.8 0.9 3.93% 10 23.80 23.80 23.80
254 SJD 25.3 22.0 23.6 23.8 0.2 0.85% 7,400 20 30 23.80 23.80 23.60
255 SJS 30.9 26.9 28.9 28.6 -0.4 -1.21% 299,960 1,000 29 29 28.15
256 SKG 76.1 66.3 71.2 71.8 0.6 0.84% 124,960 2,420 10 71.50 72 71.30
257 SMA 8.8 7.7 8.3 8.2 -0.1 -0.85% 4,220 389,970 8.50 8.50 8.20
258 SMC 22.3 19.4 20.8 20.8 -0.1 -0.24% 65,300 20.80 20.85 20.65
259 SPM 17.5 15.3 16.4 16.5 0.1 0.30% 1,480 480 16.40 16.55 16.30
260 SRC 18.2 15.9 17 16.8 -0.2 -1.18% 203,940 90 17 17.10 16.70
261 SRF 21.9 19.1 18.4 20.3 1.9 10.33% 17,740 10 13,310 21 21 19.40
262 SSC 66.3 57.7 62 62 0 0% 1,500 62 62 62
263 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
264 ST8 28.9 25.2 27.1 27 -0.1 -0.18% 2,070 27.50 27.50 27
265 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
266 STG 30.1 26.2 28.1 27.7 -0.4 -1.42% 500,690 143,480 27.85 28.30 27.50
267 STK 17.4 15.2 16.3 17.3 1 6.15% 2,190 16.25 17.25 16.25
268 STT 7.4 6.5 7.0 7.0 0 0% 0 6.96 6.96 6.96
269 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
270 SVI 42.8 37.2 40 40 0 0% 0 40 40 40
271 SVT 10.7 9.3 10 10 0 0% 0 10 10 10
272 SZL 40.6 35.3 37.9 37.9 0 0% 23,410 6,270 38.20 38.90 37.90
273 TAC 56.3 49.1 52.7 49.7 -3.1 -5.79% 630 52.70 53.90 49.65
274 TBC 27.6 24 25.8 25.8 0 0% 0 25.80 25.80 25.80
275 TCD 18.4 16 17.2 16.7 -0.5 -2.91% 62,890 16.80 17 16.70
276 TCH 20.1 17.5 18.8 19.0 0.2 0.80% 1,262,850 100 10 18.60 19.10 18.55
277 TCL 32.0 27.9 29.9 30.5 0.6 2.01% 6,910 6,900 28.60 30.50 28.60
278 TCM 33.8 29.4 31.6 32.3 0.7 2.22% 626,770 31.80 32.55 31.50
279 TCO 11.4 10.0 10.7 11.2 0.5 4.67% 1,150 10.05 11.40 10
280 TCR 4.1 3.6 3.9 3.9 0 0% 35,400 4 4 3.84
281 TCT 55.2 48 51.6 51.5 -0.1 -0.19% 8,030 3,930 52 52.50 51.40
282 TDC 8.7 7.6 8.2 8.2 0.0 0.49% 79,170 8.15 8.28 8.10
283 TDG 16.5 14.4 15.4 14.4 -1.1 -6.82% 335,190 60 16 16 14.35
284 TDH 17.4 15.2 16.3 16.2 -0.2 -0.92% 587,400 10,000 16.35 16.50 16.15
285 TDW 25.8 22.5 24.1 22.6 -1.5 -6.22% 320 22.60 22.60 22.55
286 THG 53.8 46.8 50.3 50.1 -0.2 -0.40% 13,270 50 50.20 49.90
287 THI 57 49.6 53.3 53.4 0.1 0.19% 66,750 37,180 54 54 53.30
288 TIC 13.8 12 12.9 12.9 0 0% 3,310 500 13 13 12.90
289 TIE 13.6 11.9 12.7 12.2 -0.6 -4.33% 10 12.15 12.15 12.15
290 TIP 16.9 14.7 15.8 16.1 0.3 1.90% 15,490 15.80 16.10 15.80
291 TIX 39.7 34.6 37.1 37.1 0 0% 20 37.10 37.10 37.10
292 TLG 134.8 117.2 126 130 4 3.17% 220 60 127 134 127
293 TLH 13.4 11.7 12.6 12.5 -0.1 -0.40% 330,460 9,400 12.50 12.55 12.45
294 TMP 32.6 28.4 30.5 30.5 0 0% 0 30.50 30.50 30.50
295 TMS 66.8 58.2 62.5 62.5 0 0% 0 62.50 62.50 62.50
296 TMT 14.4 12.6 13.5 13.5 0 0% 42,140 210 1,000 13.35 13.60 13.20
297 TNA 47.9 41.7 44.8 45.1 0.3 0.67% 20,190 1,600 20 45.50 45.50 44.25
298 TNC 12.3 10.7 11.5 11.9 0.4 3.48% 2,030 11.50 11.90 11.50
299 TNI 9.7 8.4 9.0 9.0 0.0 0.11% 309,490 8.95 9.12 8.95
300 TNT 3.7 3.2 3.4 3.5 0.0 0.87% 1,125,260 3.49 3.49 3.21
301 TPC 9.6 8.4 9 9.1 0.1 1.33% 3,730 9.20 9.20 9.11
302 TRA 133.7 116.3 125 122 -3 -2.40% 19,000 1,030 9,820 125 126 118.20
303 TRC 33.5 29.2 31.3 30.9 -0.4 -1.28% 79,230 23,200 31.40 31.40 30.90
304 TS4 8.8 7.6 8.2 8.2 0 0% 110 8.19 8.20 8.19
305 TSC 3.7 3.3 3.5 3.5 0 0% 389,710 3.50 3.51 3.46
306 TTF 9.5 8.2 8.9 9.1 0.2 2.26% 821,180 10 9.10 9.30 9
307 TV1 22.2 19.3 20.8 20.6 -0.2 -0.72% 14,800 21.50 21.50 19.50
308 TVS 10.5 9.1 9.8 10.5 0.7 6.63% 21,000 9.80 10.45 9.80
309 TYA 11.4 9.9 10.7 10.6 -0.1 -0.47% 10,920 320 10.75 11 10.55
310 UDC 3.9 3.4 3.7 3.7 0.0 0.82% 37,910 3.65 3.70 3.60
311 UIC 34.2 29.8 32 32 0 0% 10,230 10 32 32 31.30
312 VAF 16.1 14.0 15 15 0 0% 0 15 15 15
313 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
314 VCF 178.6 155.4 167 167 0 0% 0 167 167 167
315 VDS 10.8 9 9.9 9.7 -0.2 -2.02% 1,172 9.70 9.70 9.70
316 VFG 58.4 50.8 54.6 53.7 -0.9 -1.65% 13,290 370 52.30 54.50 52.20
317 VHC 58.8 51.2 55 56.9 1.9 3.45% 61,050 15,600 56.90 57 56
318 VHG 2.7 2.3 2.5 2.5 -0.0 -0.80% 1,040,130 2,000 2.50 2.53 2.47
319 VIC 46 40 43 43.1 0.1 0.23% 756,020 439,180 52,860 42.50 43.10 42.35
320 VID 8.9 7.7 8.3 7.9 -0.4 -5.30% 3,280 10 8.50 8.50 7.86
321 VIP 8.1 7.0 7.6 7.5 -0.0 -0.40% 256,000 3,000 7.56 7.63 7.52
322 VIS 25.4 22.1 23.7 23.8 0.1 0.42% 6,570 22.20 23.80 22.20
323 VJC 135.8 118.2 127 126.9 -0.1 -0.08% 272,510 12,470 93,310 128 128 126.50
324 VMD 30.5 26.6 28.5 28.3 -0.2 -0.70% 920 27.55 28.30 26.55
325 VND 23.4 19.2 21.3 21.3 0 0% 857,156 86,311 510,900 21.50 21.50 21
326 VNE 11.1 9.6 10.4 10.4 0 0% 94,290 1,300,000 10.35 10.45 10.05
327 VNG 12.8 11.2 12 11.8 -0.2 -1.67% 104,370 12 12 11.60
328 VNL 22.3 19.4 20.8 20.7 -0.1 -0.48% 1,050 22.10 22.10 20.70
329 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
330 VNS 24.3 21.2 22.8 24 1.3 5.49% 164,830 110 22.90 24.05 22.90
331 VOS 2.9 2.6 2.7 2.9 0.2 6.93% 327,060 2.93 2.93 2.93
332 VPD 13.9 10.3 12.1 12.2 0.1 0.83% 19,820 12.10 12.20 12.10
333 VPH 12.9 11.3 12.1 12.1 0 0% 56,710 12.10 12.20 11.90
334 VPK 16.4 14.3 15.3 15 -0.3 -1.96% 1,050 700 14.60 15 14.50
335 VPS 21.4 18.6 20 19 -1 -5% 180 18.70 20.10 18.70
336 VRC 33.2 28.9 31 30.5 -0.5 -1.61% 139,570 10 31.80 31.80 30.50
337 VSC 64.5 56.1 60.3 61.8 1.5 2.49% 194,330 60.50 61.80 60.50
338 VSH 17.9 15.6 16.7 17 0.3 1.80% 76,530 5,260 16.70 17.10 16.70
339 VSI 15.8 13.8 14.8 14.8 0 0% 0 14.75 14.75 14.75
340 VTB 17.4 15.2 16.3 15.3 -1.1 -6.44% 100 15.25 15.25 15.25
341 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