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

> Không Đăng nhập được nhấn vào đây!!!
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 12.7 11.1 11.9 11.9 -0.1 -0.42% 1,186,420 51,380 4,510 11.80 11.90 11.80
2 AAM 11.8 10.3 11 11 0 0% 50 11.55 11.55 11
3 ABS 11.1 9.7 10.4 10.5 0.1 0.96% 168,920 10 10.70 10
4 ABT 32.7 28.5 30.6 32.0 1.4 4.41% 2,050 30.65 31.95 30.65
5 ACC 21.2 18.5 19.8 19.3 -0.6 -2.78% 8,390 19.80 19.80 18.90
6 ACL 13.2 11.5 12.4 12.4 0 0% 92,780 12.35 12.40 12.10
7 ADS 9.8 8.6 9.2 9.3 0.1 0.54% 19,730 9.10 9.25 9.10
8 AGG 31.4 27.3 29.3 29.2 -0.1 -0.34% 398,440 29.30 29.60 28.70
9 AGM 13.3 11.6 12.4 12.4 -0.1 -0.40% 16,780 500 12.40 12.45 12.30
10 AGR 5.4 4.7 5.1 5.0 -0.1 -1.18% 490,650 12,230 5.08 5.08 5
11 AMD 2.8 2.5 2.7 2.7 0.0 1.13% 2,330,910 82,630 2.66 2.77 2.66
12 ANV 20.5 17.9 19.2 19.7 0.5 2.60% 232,230 11,390 19.15 19.70 19
13 APC 22.3 19.4 20.8 21 0.2 0.96% 4,620 21.25 21.25 20.55
14 APG 11 9.6 10.3 10.1 -0.2 -1.94% 610,390 12,810 10.30 10.30 10.05
15 APH 77.8 67.8 72.8 72.5 -0.3 -0.41% 225,660 72.80 72.80 72.10
16 ASG 43.7 38.0 40.8 40.9 0.1 0.25% 14,390 40.70 40.90 40
17 ASM 10.0 8.7 9.3 9.5 0.1 1.39% 2,370,290 138,460 1,500 9.30 9.47 9.25
18 ASP 6.6 5.7 6.2 6.2 -0.0 -0.16% 34,900 6.16 6.20 6.10
19 AST 53.5 46.5 50 49.6 -0.4 -0.80% 69,960 13,000 27,640 50.40 50.40 49.40
20 ATG 0 0 0.6 0.6 0 0% 0 0.61 0.61 0.61
21 BBC 53.5 46.5 50 50 0 0% 1,310 970 50 50 50
22 BCE 8.4 7.3 7.9 7.8 -0.1 -1.02% 60,570 7.80 7.87 7.70
23 BCG 8.7 7.6 8.1 8 -0.1 -1.60% 729,440 10,800 3,550 8.13 8.13 7.95
24 BCM 42.7 37.2 39.9 39.9 0 0% 22,650 100 39 39.90 39
25 BFC 17.7 15.4 16.5 16.7 0.2 1.21% 422,490 275,730 16.40 16.75 16.35
26 BHN 74.9 65.1 70 70 0 0% 10,930 1,310 68.10 70 68.10
27 BIC 22.5 19.6 21 21 0 0% 103,630 7,740 15,010 21 21 20.50
28 BID 44.8 39 41.9 42 0.1 0.24% 1,923,390 75,250 286,030 41.50 42.50 41.50
29 BMC 11.5 10 10.8 10.8 0 0% 12,210 3,300 6,510 10.65 10.75 10.65
30 BMI 29.4 25.6 27.5 27.6 0.1 0.18% 92,600 24,890 30,800 27.05 27.80 27.05
31 BMP 57.7 50.3 54 54 0 0% 147,710 8,010 2,310 53.50 54.50 53.50
32 BRC 11.6 10.1 10.8 11 0.2 1.85% 10 11 11 11
33 BSI 10.8 9.4 10.1 10.4 0.3 2.48% 207,880 1,300 10.50 10.60 10.10
34 BTP 15.2 13.3 14.3 14.3 0.1 0.35% 8,470 3,820 14.20 14.30 14.20
35 BTT 40.2 35 37.6 36.8 -0.8 -2.13% 2,180 36 36.90 35.20
36 BVH 58.5 50.9 55.5 54 -1.5 -2.70% 980,240 106,320 166,900 54.70 55.30 52.90
37 BWE 27.5 24.0 25.7 25.8 0.1 0.19% 176,740 8,100 5,780 25.80 25.80 25.50
38 C32 27.9 24.3 26.1 25.6 -0.6 -2.11% 108,040 550 26.20 26.20 25.55
39 C47 9.4 8.2 8.8 8.5 -0.3 -3.54% 148,270 8.30 8.60 8.30
40 CAV 75.4 65.6 70.5 70.5 0 0% 600 120 70.50 70.50 70
41 CCI 15.0 13.1 14 14 0 0% 1,000 14 14 14
42 CCL 8.2 7.1 7.6 7.7 0.0 0.13% 264,390 10,880 7.71 7.75 7.60
43 CDC 28.2 24.6 26.4 25.6 -0.8 -3.03% 650 60 24.65 27.45 24.65
44 CEE 14.8 12.9 13.8 13.3 -0.5 -3.62% 3,420 1,900 13.80 13.80 13.30
45 CHP 21.1 18.4 19.7 19.7 -0.1 -0.25% 19,790 260 19.70 19.70 19.50
46 CIG 2 1.7 1.9 1.8 -0.1 -2.67% 840 1.76 1.87 1.76
47 CII 20 17.4 18.7 18.8 0.1 0.53% 1,129,180 378,000 8,000 58,890 18.75 18.95 18.65
48 CKG 11.9 10.4 11.2 11 -0.2 -1.35% 374,290 11.25 11.25 10.90
49 CLC 32.6 28.4 30.5 30.6 0.1 0.33% 2,030 300 30.90 31 30.20
50 CLG 1.3 1.1 1.2 1.2 0 0% 11,030 1.21 1.21 1.18
51 CLL 30.2 26.3 28.3 28.5 0.3 0.89% 5,940 40 28.70 28.70 28.40
52 CLW 25.7 22.4 24 24 0 0% 0 24 24 24
53 CMG 36.7 31.9 34.3 34.3 0 0% 65,570 8,980 40 34.50 34.70 33.75
54 CMV 12.9 11.3 12.1 12.1 0 0% 0 0 0 0
55 CMX 16.5 14.4 15.4 15.3 -0.1 -0.65% 283,580 12,050 15.50 15.50 15.20
56 CNG 22.0 19.2 20.6 20.6 0.1 0.24% 108,890 45,790 20.50 20.60 20.30
57 COM 51.3 44.7 48 47.9 -0.1 -0.21% 10 47.90 47.90 47.90
58 CRC 14.6 12.7 13.7 14.6 1.0 6.96% 408,530 13.65 14.60 13.60
59 CRE 25.9 22.6 24.2 24.2 0 0% 920,490 3,290 97,270 24.30 24.40 24.05
60 CSM 16.4 14.3 15.3 15.7 0.4 2.61% 23,390 15.30 15.95 15.30
61 CSV 28.9 25.2 27 27.2 0.2 0.74% 131,420 1,870 3,150 27 27.80 26.95
62 CTD 61.8 53.8 57.8 59.8 2 3.46% 1,405,370 33,970 21,760 58 60.50 57.80
63 CTF 22.1 19.3 20.7 20.8 0.1 0.48% 229,080 5,300 20.80 20.80 20.40
64 CTG 34.4 29.9 32.2 32.1 -0.1 -0.16% 9,963,500 37,400 1,580,950 31.85 32.30 31.70
65 CTI 14.3 12.5 13.4 13.2 -0.2 -1.12% 449,630 5,360 13.30 13.40 13
66 CTS 8.3 7.2 7.8 7.7 -0.0 -0.13% 159,550 9,000 20,000 7.78 7.78 7.60
67 CVT 24.9 21.7 23.3 23.1 -0.2 -0.86% 573,980 230,000 7,390 10,520 23.25 23.35 23.05
68 D2D 73 63.6 68.3 68 -0.3 -0.44% 161,470 1,160 29,240 67.50 68.70 67.30
69 DAG 7.2 6.2 6.7 6.7 0.1 0.75% 378,030 6.69 6.79 6.69
70 DAH 5.4 4.7 5.0 5.1 0.0 0.40% 509,630 6,710 5 5.15 5
71 DAT 38.3 33.3 35.8 35.8 0 0% 640 110 37 37 34.50
72 DBC 44.4 38.6 41.5 42.5 1 2.41% 1,863,750 8,090 850 41.40 42.85 41.05
73 DBD 49.4 43 46.2 46.1 -0.1 -0.22% 6,870 45.80 46.10 45.30
74 DBT 17 14 16 16 0 0% 16,800 15.50 16 15.50
75 DC4 16.2 10.8 14.2 15.9 1.7 11.97% 468,830 16.20 16.20 12
76 DCL 20.5 17.9 19.2 19 -0.2 -0.78% 37,930 500 19.15 19.20 19
77 DCM 13.3 11.6 12.4 12.5 0.1 0.40% 2,369,750 2,800 78,840 12.30 12.45 12.25
78 DGC 44.9 39.1 42 41.3 -0.8 -1.79% 659,390 3,410 42.10 42.10 41.10
79 DGW 57.2 49.8 53.5 53 -0.5 -0.93% 292,140 980 19,290 53.50 53.50 53
80 DHA 44.2 38.5 41.3 41.4 0.1 0.24% 18,810 22,680 41.30 41.40 40.70
81 DHC 48.4 42.1 45.2 46.2 1.0 2.10% 416,110 5,000 12,320 45.20 46.15 45.20
82 DHG 110.2 95.8 103 103 0 0% 2,250 170 103 104 103
83 DHM 8.8 7.6 8.2 8.2 0 0% 294,120 8.19 8.19 8.13
84 DIG 20.1 17.5 18.8 19.6 0.9 4.53% 4,615,600 96,630 13,740 18.75 19.60 18.60
85 DLG 1.5 1.3 1.4 1.4 0.0 2.14% 2,896,510 1.42 1.45 1.40
86 DMC 59.5 51.9 55.7 57.4 1.7 3.05% 113,480 7,500 6,120 55.70 57.40 55.70
87 DPG 28 24.4 26.2 26.7 0.5 1.91% 288,740 5,000 7,640 26 27.30 25.75
88 DPM 18 15.7 16.9 17.1 0.3 1.48% 1,573,100 4,630 373,640 16.85 17.20 16.80
89 DPR 44.3 38.6 41.4 41.9 0.5 1.21% 7,100 41.30 42 41.30
90 DQC 17.3 15.1 16.2 16 -0.2 -1.23% 16,860 10 16.30 16.30 15.50
91 DRC 21.6 18.8 20.2 20.3 0.1 0.50% 978,000 87,390 26,250 20.20 20.60 20.10
92 DRH 7.6 6.7 7.1 7.1 -0.0 -0.28% 797,620 5,310 7.10 7.19 7.10
93 DRL 57.2 49.8 53.5 53.1 -0.4 -0.75% 210 54.60 54.60 53.10
94 DSN 48.2 41.9 45 45.3 0.3 0.56% 9,970 4,660 1,230 45 45.45 45
95 DTA 4.5 3.9 4.2 4.2 0.0 0.24% 1,200 4.10 4.17 4.10
96 DTL 7.9 6.8 7.4 7.9 0.5 6.94% 390 6.84 7.86 6.84
97 DTT 12.3 10.7 11.5 11.5 0 0% 900 11.50 11.50 11.50
98 DVP 49 42.6 45.8 46.0 0.2 0.33% 3,630 6,860 45.90 47 45.70
99 DXG 13.1 11.4 12.2 12.3 0.1 0.41% 6,227,250 999,770 12.05 12.25 11.90
100 DXV 3.7 3.2 3.4 3.7 0.2 6.73% 5,480 3.65 3.65 3.65
101 EIB 18.4 16 17.2 17.5 0.3 1.74% 564,550 4,620 2,340 17.20 17.60 17.20
102 ELC 7.1 6.1 6.6 6.8 0.2 3.33% 143,400 6.56 6.86 6.56
103 EMC 20.2 17.6 18.9 18.9 0 0% 0 0 0 0
104 EVE 11.4 10.0 10.7 10.7 -0.1 -0.47% 51,830 480 5,510 10.70 10.70 10
105 EVG 5.3 4.6 4.9 5.0 0.0 0.61% 2,000,790 35,680 4.89 5.07 4.85
106 FCM 6.6 5.7 6.2 6.2 0 0% 16,030 6.17 6.17 5.85
107 FCN 12 10.5 11.3 11.1 -0.2 -1.33% 963,880 40,000 5,440 11.20 11.25 11.05
108 FDC 15.2 13.3 14.3 14.1 -0.2 -1.40% 220 14.20 14.20 13.40
109 FIR 32.8 28.6 30.7 31 0.4 1.14% 90,690 940 30.80 31.20 30.50
110 FIT 9.3 8.1 8.7 8.6 -0.1 -1.37% 290,330 200 19,750 8.68 8.73 8.59
111 FLC 4.5 4.0 4.3 4.2 -0.0 -0.24% 4,629,810 5,850 94,930 4.25 4.30 4.19
112 FMC 32.6 28.4 30.5 31.5 1 3.28% 262,330 15,520 30.40 31.80 30
113 FPT 57 49.6 53.3 53.2 -0.1 -0.19% 1,886,160 2,247,481 2,237,891 53.10 53.30 52.50
114 FRT 25 21.8 23.4 23.1 -0.3 -1.28% 547,670 4,850 23.40 23.45 22.90
115 FTM 1.5 1.3 1.4 1.4 0 0% 158,190 1.40 1.40 1.35
116 FTS 13.9 12.1 13 12.9 -0.1 -0.77% 125,270 7,450 1,900 13 13 12.80
117 GAB 198.8 172.8 185.8 185.5 -0.3 -0.16% 266,610 192 197.90 185.50
118 GAS 79.1 68.9 74 72.6 -1.4 -1.89% 1,119,350 1,810 278,770 73.50 74 72.50
119 GDT 41.7 36.3 39 38.8 -0.3 -0.64% 4,660 10 39 39.80 38.10
120 GEG 16.9 14.7 15.8 15.8 0 0% 332,330 200 56,050 15.80 15.95 15.75
121 GEX 22.5 19.6 21 20.7 -0.4 -1.67% 10,075,750 432,380 500,000 20.90 20.90 20.05
122 GIL 29.0 25.3 27.1 28 0.9 3.32% 346,660 75,350 1,200 27.10 28.05 27.10
123 GMC 17.6 15.3 16.5 16.4 -0.1 -0.30% 10,260 16.40 16.80 16.40
124 GMD 25.5 22.2 23.8 23.7 -0.1 -0.42% 400,630 49,613 49,613 24 24 23.55
125 GSP 12.4 10.8 11.6 11.6 0 0% 1,270 11.50 11.55 11.50
126 GTA 12.9 11.3 12.1 12.1 0 0% 520 11.90 12.10 11.75
127 GTN 25.1 21.9 23.5 23.5 0 0% 2,047,670 300 59,560 23.20 23.45 22.80
128 GVR 15.8 13.8 14.8 14.8 -0.1 -0.34% 3,392,500 134,480 26,300 14.80 15.20 14.55
129 HAG 5.3 4.6 4.9 4.9 -0.1 -1.22% 6,861,810 1,870 10,620 4.87 4.95 4.80
130 HAH 14.3 12.5 13.4 13.8 0.4 2.61% 293,050 9,680 18,060 13.40 13.80 13.30
131 HAI 2.9 2.5 2.7 2.7 0.0 1.49% 1,618,480 2,000 6,940 2.69 2.75 2.68
132 HAP 6.0 5.2 5.6 5.8 0.2 3.05% 360,160 31,480 5.65 5.80 5.60
133 HAR 4.3 3.7 4.0 4.0 0.1 1.25% 264,830 3.99 4.07 3.98
134 HAS 7.7 6.7 7.2 6.8 -0.4 -5.29% 35,700 50,100 7.65 7.65 6.68
135 HAX 15.4 13.4 14.4 14.7 0.4 2.44% 306,710 240 14.20 14.90 14.20
136 HBC 12.2 10.7 11.4 11.3 -0.1 -0.88% 4,397,370 71,000 1,030 11.30 11.40 11.15
137 HCD 2.9 2.5 2.7 2.7 -0.0 -0.37% 184,700 2.67 2.69 2.64
138 HCM 24.5 21.3 22.9 23 0.1 0.44% 1,710,120 113,030 470,110 22.80 23.10 22.50
139 HDB 26.5 23.1 24.8 25.3 0.6 2.22% 2,366,670 42,460 79,000 24.70 25.60 24.70
140 HDC 24.4 21.3 22.8 22.9 0.1 0.44% 500,990 29,310 10,000 22.80 23.40 22.75
141 HDG 26.2 22.8 24.5 24.6 0.1 0.41% 611,010 25,430 24.50 24.80 24.30
142 HHS 5.5 4.8 5.2 5.2 0.0 0.78% 3,098,970 28,090 6,470 5.20 5.31 5.16
143 HID 2.9 2.5 2.7 2.7 0 0% 24,020 11,960 2.67 2.67 2.63
144 HII 16.3 14.2 15.3 15 -0.3 -1.64% 156,910 15.20 15.30 14.90
145 HMC 14.8 12.9 13.8 14.8 1.0 6.88% 70,690 960 13.80 14.75 13.80
146 HNG 12.6 11 11.8 11.8 0 0% 1,072,040 11.80 11.85 11.70
147 HOT 43.7 38.0 40.8 40.8 0 0% 0 40.80 40.80 40.80
148 HPG 30.9 26.9 28.9 29.4 0.5 1.56% 13,319,200 617,390 1,350,410 28.75 29.35 28.70
149 HPX 28.8 25.1 26.9 26.9 0 0% 340,540 26.90 27.05 26.85
150 HQC 1.8 1.6 1.7 1.7 0.0 0.58% 6,719,670 24,870 1.72 1.78 1.72
151 HRC 42.3 36.8 39.5 36.8 -2.8 -6.96% 10 36.75 36.75 36.75
152 HSG 15.7 13.7 14.7 15.6 1.0 6.48% 12,964,110 70,310 7,850 14.65 15.60 14.60
153 HSL 5.3 4.6 4.9 4.9 -0.0 -0.61% 132,660 1,000 4.93 4.93 4.87
154 HT1 18.1 15.8 17.0 16.9 -0.1 -0.59% 611,120 20,100 16,040 16.80 16.95 16.65
155 HTI 13.3 11.6 12.5 12.5 0.1 0.40% 1,260 800 12.40 12.50 12.40
156 HTL 20.3 17.7 19 19.0 -0.1 -0.26% 1,520 19 19.40 18.95
157 HTN 28.7 25.0 26.8 26.5 -0.3 -1.12% 144,040 3,360 2,660 26.80 27 26
158 HTV 13.8 12 12.9 12.9 0 0% 0 12.90 12.90 12.90
159 HU1 7.4 6.4 6.9 6.9 0.0 0.29% 20 6.50 6.90 6.50
160 HU3 9.0 7.8 7.5 8.4 0.9 11.33% 4,580 8.35 8.35 7.85
161 HUB 25.8 22.5 24.1 23.4 -0.8 -3.11% 2,970 23.50 23.50 23.30
162 HVH 8.7 7.6 8.2 8.1 -0.1 -1.23% 68,190 8.15 8.15 8
163 HVN 27.9 24.3 26.1 25.7 -0.5 -1.72% 739,960 1,050 12,000 26 26 25.60
164 HVX 3.6 3.2 3.4 3.4 0 0% 0 3.40 3.40 3.40
165 IBC 23.4 20.4 21.9 21.9 0 0% 118,590 80 820 20.45 22 20.45
166 ICT 21.7 18.9 20.3 20.2 -0.1 -0.49% 44,730 100 20.30 20.80 20.10
167 IDI 5.7 4.9 5.3 5.3 -0.0 -0.57% 922,350 19,630 69,940 5.25 5.40 5.20
168 IJC 13.7 12.0 12.8 12.5 -0.3 -2.34% 281,920 3,830 12.80 12.85 12.40
169 ILB 18.6 16.2 17.4 17.2 -0.2 -0.86% 54,810 17.45 17.45 17
170 IMP 50.3 43.9 47.1 46.7 -0.4 -0.85% 74,960 47.10 47.20 46.40
171 ITA 5.4 4.7 5.0 5.2 0.1 2.78% 13,338,820 248,010 9,500 5.05 5.28 5.03
172 ITC 16.1 14.0 15 15 0 0% 2,700 15 15.20 15
173 ITD 10.5 9.2 9.9 9.9 0 0% 37,150 10,720 9.75 9.86 9.70
174 JVC 4.9 4.2 4.6 4.4 -0.2 -4.40% 659,370 57,380 4.52 4.55 4.35
175 KBC 15.8 13.8 14.8 14.8 0 0% 1,450,790 14.80 14.95 14.60
176 KDC 38.3 33.3 35.8 35.7 -0.1 -0.28% 385,250 90 22,400 35.85 36.20 35.45
177 KDH 25.4 22.1 23.7 23.9 0.2 0.84% 811,810 2,620 929,630 23.85 24.30 23.75
178 KHP 6.3 5.5 5.9 5.9 0 0% 33,440 38,420 5.91 6.10 5.91
179 KMR 2.3 2.0 2.2 2.2 0.0 0.46% 15,840 2.18 2.24 2.18
180 KOS 36.0 31.3 33.6 33.5 -0.1 -0.30% 398,990 33.60 33.70 32.80
181 KPF 14.4 12.6 13.5 13.4 -0.1 -0.74% 340 12.60 13.40 12.60
182 KSB 33.8 29.4 31.6 31.3 -0.3 -0.95% 878,700 25,310 800 31.60 31.90 30.90
183 L10 16.1 14.0 15 15 0 0% 0 15 15 15
184 LAF 11.4 10.0 10.7 10.0 -0.7 -6.92% 1,600 9.96 9.96 9.96
185 LBM 34.5 30.0 32.2 32.2 0 0% 0 120 32.20 32.20 32.20
186 LCG 10.2 8.9 9.6 9.7 0.2 1.57% 537,080 6,350 3,540 9.56 9.82 9.56
187 LCM 0 0 0.7 0.7 0.0 1.41% 6,540 0.69 0.72 0.69
188 LDG 7.6 6.7 7.1 7.1 -0.1 -1.12% 2,841,810 137,700 7.14 7.14 7.02
189 LEC 16.1 14.0 15 15 0 0% 660 14.95 15 14.95
190 LGC 66.1 57.5 61.8 57.5 -4.3 -6.96% 60 10 57.50 57.50 57.50
191 LGL 5.0 4.3 4.7 4.5 -0.1 -2.58% 13,430 4.66 4.66 4.54
192 LHG 27.9 24.3 26.1 26 -0.1 -0.19% 127,970 5,780 26 26.45 26
193 LIX 60.9 53.1 57 57.3 0.3 0.53% 83,820 1,970 1,770 57 57.50 56.70
194 LM8 11.9 10.4 11.2 11 -0.2 -1.35% 7,490 10.70 11 10.65
195 LPB 14.4 10.8 12.6 12.4 -0.2 -1.59% 14,759,700 1,100 2,000,000 12.60 12.60 12.10
196 LSS 6.7 5.9 6.3 6.3 0 0% 38,140 6.48 6.48 6.25
197 MBB 19.5 17 18.3 18.7 0.5 2.47% 10,529,370 251,930 450,000 18.30 18.75 18.25
198 MCG 1.7 1.5 1.6 1.7 0.1 4.94% 21,900 1.64 1.71 1.64
199 MCP 36.3 31.6 33.9 33.6 -0.3 -0.89% 20 31.55 33.60 31.55
200 MDG 12.2 10.7 11.4 11.4 0 0% 0 0 0 0
201 MHC 6.6 5.8 6.2 6.0 -0.2 -3.56% 94,360 16,790 6.18 6.19 5.96
202 MSH 36.8 32.0 34.4 34.4 0 0% 79,950 100,460 1,890 34.35 34.40 33.90
203 MSN 87.7 76.3 82 83.7 1.7 2.07% 4,875,310 22,810 1,556,390 81.80 83.70 80
204 MWG 114.2 99.4 106.8 106.8 0 0% 977,350 650 106 106.80 104.70
205 NAF 23.8 20.7 22.3 22.2 -0.1 -0.22% 57,390 22.35 22.35 22.05
206 NAV 24.1 21.0 22.5 22.5 0 0% 0 22.50 22.50 22.50
207 NBB 25.4 22.1 23.7 23.8 0.1 0.42% 276,120 23.70 23.80 22.50
208 NCT 72.7 63.3 68 67.9 -0.1 -0.15% 35,950 10 68 68 67.80
209 NHH 54.5 47.5 51 51 0 0% 157,490 4,080 50.50 51.20 49.60
210 NKG 9.3 8.1 8.7 8.9 0.2 2.31% 3,531,750 101,790 8.70 8.95 8.66
211 NLG 28.9 25.2 27 27.1 0.1 0.19% 252,870 5,590 45,500 27 27.05 26.70
212 NNC 50.2 43.8 47 47.0 -0.1 -0.11% 10,370 3,370 1,880 47.10 47.15 46.90
213 NSC 75.5 65.7 70.6 71.9 1.3 1.84% 21,210 5,030 660 71 72.20 71
214 NT2 24.9 21.7 23.3 23.4 0.1 0.43% 380,790 78,150 51,810 22.60 23.45 22.60
215 NTL 19.8 17.3 18.5 18.5 0 0% 432,480 43,420 18.45 18.65 18.40
216 NVL 66.9 58.3 62.6 62 -0.6 -0.96% 1,757,030 96,470 95,000 62.60 62.90 61.80
217 NVT 4.9 4.3 4.6 4.6 0 0% 24,930 4.60 4.80 4.58
218 OGC 8.1 7.1 7.6 7.5 -0.1 -1.32% 1,123,690 48,340 23,450 7.39 7.80 7.30
219 OPC 59.9 52.1 56 56.5 0.5 0.89% 6,490 57 57.50 56.50
220 PAC 27.6 24 25.8 26.6 0.8 3.10% 45,090 26.10 26.70 26
221 PAN 21.5 18.7 20.1 20.1 -0.1 -0.25% 103,460 3,000 69,440 20.10 20.10 19.90
222 PC1 24.2 21.1 22.6 22.6 0 0% 79,960 10 330,520 22.40 22.70 22.40
223 PDN 80.9 70.5 75.7 75.7 0 0% 520 520 75.70 75.70 75.70
224 PDR 41.7 36.3 39 39.2 0.2 0.51% 1,875,660 30,940 60 39 39.50 38.95
225 PET 11.1 9.7 10.4 10.4 0 0% 618,120 14,450 10.40 10.45 10.25
226 PGC 20.3 17.7 19 18.8 -0.2 -1.05% 2,310 17.90 19 17.90
227 PGD 28.4 24.7 26.5 26.6 0.1 0.19% 3,130 27 27.05 26.55
228 PGI 20.2 17.6 18.9 19 0.1 0.53% 2,010 300 19 19 19
229 PHC 10.4 9.1 9.8 9.7 -0.0 -0.10% 74,750 50 9.76 9.76 9.73
230 PHR 59.1 51.5 55.3 55 -0.3 -0.54% 905,300 73,570 55 55.40 54.20
231 PIT 5.3 4.6 5.0 4.7 -0.3 -5.05% 20 4.95 4.95 4.70
232 PJT 11.2 9.8 10.5 10.4 -0.1 -0.95% 480 10.50 10.50 10.40
233 PLP 7.2 6.2 6.7 6.8 0.1 1.49% 211,310 450 15,000 6.70 6.95 6.60
234 PLX 52.8 45.9 49.4 49.1 -0.3 -0.51% 571,730 379,960 551,920 49 49.50 48.65
235 PME 73.8 64.2 69 69.3 0.3 0.43% 2,250 70.10 70.10 69.10
236 PMG 13.2 11.5 12.3 12.3 0 0% 40 12.30 12.30 12.30
237 PNC 9.0 7.9 8.4 9.0 0.5 6.40% 110 8.44 8.98 8.44
238 PNJ 72.2 62.8 67.5 67 -0.5 -0.74% 997,580 67.30 67.40 66.30
239 POM 5.9 5.1 5.5 5.5 0 0% 20,290 5.41 5.52 5.20
240 POW 10.9 9.4 10.2 10.2 0.1 0.49% 4,923,960 65,620 3,913,360 10.25 10.25 10.10
241 PPC 25.1 21.9 23.5 23.5 0 0% 104,620 46,660 14,960 23.50 23.50 23.40
242 PSH 19.6 17.1 18.3 18.3 0 0% 488,870 18.30 18.30 18.25
243 PTB 59.8 52 55.9 56 0.1 0.18% 123,030 27,140 55.90 56 55.40
244 PTC 9.8 8.6 9.2 9.2 0 0% 0 9.20 9.20 9.20
245 PTL 7.6 6.6 7.1 7.1 -0.1 -0.70% 1,290 6.62 7.05 6.62
246 PVD 12.2 10.7 11.4 11.6 0.2 1.32% 4,810,270 100 500,000 11.50 11.65 11.45
247 PVT 14.7 12.8 13.8 13.7 -0.1 -0.73% 1,498,040 400 91,290 13.75 13.80 13.60
248 PXI 3.8 3.3 3.5 3.4 -0.1 -3.39% 42,170 1,100 3.33 3.65 3.33
249 PXS 6.2 5.4 5.8 5.9 0.1 1.03% 160,320 5.72 5.86 5.70
250 PXT 1.6 1.4 1.5 1.4 -0.0 -0.69% 28,370 1.43 1.46 1.43
251 QBS 2.4 2.1 2.2 2.3 0.1 3.64% 11,470 2.23 2.29 2.18
252 QCG 6.4 5.6 6.0 6.0 0.0 0.33% 145,020 4,590 70 6 6.09 6
253 RAL 123 107 115 114 -1 -0.87% 8,630 115 115 113
254 RDP 8.6 7.5 8.1 7.7 -0.4 -5.08% 7,510 5,100 8 8 7.66
255 REE 44.5 38.7 41.6 41.6 0 0% 287,510 147,748 147,748 41.60 41.90 41.40
256 RIC 4.8 4.2 4.5 4.8 0.3 6.89% 520 4.81 4.81 4.81
257 ROS 2.4 2.1 2.2 2.3 0.1 3.14% 5,163,300 198,070 260,120 2.23 2.33 2.22
258 S4A 30.0 26.1 28 28 0 0% 650 28 28 28
259 SAB 200.8 174.6 187.7 185.6 -2.1 -1.12% 153,360 132,670 68,300 28,590 187.70 187.70 185
260 SAM 10 8.7 9.4 9.5 0.2 1.60% 163,390 810,000 471,540 9.60 9.60 9.35
261 SAV 16.3 14.2 15.2 14.9 -0.3 -1.97% 18,420 10,430 15.20 15.20 14.45
262 SBA 17.1 14.9 16.0 15.8 -0.2 -0.94% 31,950 40 16 16 15.65
263 SBT 17.6 15.3 16.5 16.3 -0.2 -0.91% 3,000,570 9,180 22,510 16.50 16.60 16.20
264 SBV 11.4 9.9 10.7 10.5 -0.2 -1.88% 19,480 10.70 10.70 10.45
265 SC5 20.2 17.6 18.9 17.8 -1.1 -5.82% 8,000 17.80 17.80 17.65
266 SCD 26.6 23.2 24.9 24.9 0 0% 210 23.50 25 23.50
267 SCR 6.8 5.9 6.3 6.5 0.2 2.85% 2,465,090 101,280 6.30 6.56 6.28
268 SCS 127.4 110.8 119.1 118.7 -0.4 -0.34% 32,300 7,670 17,250 119.10 119.10 118.70
269 SFC 26.3 22.9 24.6 25 0.4 1.63% 5,100 24.60 25 24.60
270 SFG 7.4 6.5 6.9 6.9 -0.0 -0.58% 14,020 6.89 6.99 6.70
271 SFI 24.4 21.3 22.8 23 0.2 0.88% 9,870 22.90 24 22.50
272 SGN 73.4 63.8 68.6 67.8 -0.8 -1.17% 4,820 68.60 68.60 67.10
273 SGR 18.2 15.9 17 17.2 0.2 1.18% 16,550 16.30 17.20 16.30
274 SGT 5.9 5.1 5.5 5.9 0.4 6.95% 6,880 100 5.50 5.85 5.50
275 SHA 5.1 4.4 4.7 4.7 -0.0 -0.21% 23,540 4.72 4.72 4.67
276 SHI 9.5 8.3 8.9 9.1 0.2 2.02% 482,460 430,000 260 8.90 9.08 8.80
277 SHP 26.4 23 24.7 24.6 -0.1 -0.40% 1,410 620,000 24.70 24.70 24.60
278 SII 18.5 16.1 17.3 17.3 0 0% 1,500 17.30 17.30 17.30
279 SJD 20.0 17.4 18.7 18.6 -0.1 -0.27% 61,440 33,490 18.65 18.65 18.55
280 SJF 2.3 2 2.1 2.2 0.0 0.93% 963,730 7,790 23,680 2.14 2.24 2.14
281 SJS 24.6 21.4 23 23 0 0% 28,000 10,000 2,170 22.90 23.10 22.90
282 SKG 10.2 8.9 9.5 9.6 0.0 0.21% 269,010 63,300 70,680 9.53 9.61 9.30
283 SMA 10.6 9.3 10.0 9.7 -0.3 -2.51% 7,830 9.26 9.95 9.26
284 SMB 41.2 35.9 38.5 38.5 0 0% 12,030 120 2,750 38.50 38.70 37.10
285 SMC 13.2 11.5 12.9 12 -0.9 -6.61% 178,730 15,000 12.50 12.50 11.80
286 SPM 13.3 11.6 12.5 12.5 0 0% 0 3,060 12.45 12.45 12.45
287 SRC 19.3 16.8 18 18 0 0% 51,220 17 18 17
288 SRF 13.9 12.1 13 12.7 -0.3 -2.31% 10 12.70 12.70 12.70
289 SSC 55.5 48.3 51.9 51.6 -0.3 -0.58% 370 100 50 51.60 48.50
290 SSI 19.6 17.1 18.4 18.2 -0.2 -0.82% 4,191,320 697,300 441,810 18.35 18.35 17.90
291 ST8 10.6 9.2 9.9 9.9 0 0% 0 9.91 9.91 9.91
292 STB 15.1 13.2 14.1 14.2 0.1 0.71% 17,698,150 400,000 541,400 26,770 14 14.35 13.95
293 STG 15.5 13.5 14.5 14.5 0 0% 13,700 13.60 14.45 13.60
294 STK 17.7 15.4 16.6 16.2 -0.4 -2.42% 50,220 1,100 15.95 16.35 15.95
295 SVC 75.9 66.1 71 71 0 0% 0 71 71 71
296 SVI 87.4 76 81.7 81.7 0 0% 0 81.70 81.70 81.70
297 SVT 14.9 13.0 13.9 14 0.1 0.72% 200 13.80 14 13.80
298 SZC 26.2 22.8 24.5 24.2 -0.3 -1.22% 1,172,360 28,680 21,170 24.10 24.45 23.75
299 SZL 49.5 43.1 46.3 46.3 0 0% 11,790 510 46.25 46.50 46.20
300 TAC 40 34.8 37.4 37.5 0.1 0.27% 39,030 95,800 1,300 10,710 37.50 37.80 36
301 TBC 26.5 23.1 24.8 25 0.2 0.81% 6,060 2,350 24.80 25 24.75
302 TCB 24.6 21.4 23 23.9 0.9 3.91% 34,662,420 1,114,600 23 24.15 23
303 TCD 10.2 8.8 9.5 10.0 0.5 5.05% 25,880 9.95 10 9.70
304 TCH 22 19.2 20.6 20.9 0.3 1.46% 36,953,630 108,080 1,000 20.95 21.15 20.40
305 TCL 32.1 27.9 30 31.2 1.2 4% 103,160 5,450 30 31.50 30
306 TCM 25.5 22.2 23.9 25.1 1.2 5.03% 2,290,330 770 23.90 25.15 23.70
307 TCO 14 12.2 13.1 14 0.9 6.87% 10 14 14 14
308 TCR 3.6 3.1 3.3 3.6 0.2 6.93% 40 3.55 3.55 3.55
309 TCT 31.2 27.2 29.2 29.5 0.3 0.86% 29,700 7,000 29.30 29.50 29.30
310 TDC 9.6 8.4 9.0 9.0 -0.0 -0.11% 37,200 5,400 8.90 8.97 8.90
311 TDG 2.5 2.2 2.4 2.4 0.0 0.85% 390,340 2.35 2.40 2.34
312 TDH 8.3 7.2 7.8 7.7 -0.1 -0.90% 801,520 21,290 7.76 7.78 7.61
313 TDM 24.7 21.5 23.1 22.8 -0.3 -1.30% 472,130 200,000 3,000 60,850 23 23 22.70
314 TDP 32.4 28.2 30.3 29.8 -0.5 -1.49% 100,650 28.15 30.20 28.15
315 TDW 23.9 20.8 22.3 23.9 1.6 6.95% 100 23.85 23.85 23.85
316 TEG 5.1 4.4 4.8 4.6 -0.2 -3.16% 20,800 4.61 4.75 4.60
317 TGG 1.2 1.0 1.1 1.1 0 0% 133,350 2,400 1.10 1.12 1.08
318 THG 55.3 48.1 51.7 51.4 -0.3 -0.58% 15,310 25,000 20 51.70 51.90 51.30
319 THI 30.5 26.6 28.5 28.5 0 0% 1,060 28.50 28.50 27
320 TIP 30.3 26.4 28.4 28.9 0.6 1.94% 72,980 6,230 28.50 29.05 28.40
321 TIX 31 27 29 27 -2 -6.90% 110 10 27.05 27.05 27
322 TLD 10.9 9.5 10.2 10.2 0 0% 501,640 41,920 10.30 10.40 10.05
323 TLG 37.6 32.7 35.1 35.2 0.1 0.28% 54,590 6,190 3,320 35.10 35.30 34.85
324 TLH 4.3 3.8 4.0 4.1 0.0 0.25% 186,640 4.03 4.20 3.99
325 TMP 43.9 38.2 41 41 0 0% 2,330 1,630 41.10 41.50 41
326 TMS 33.2 28.9 31 31 0 0% 5,850 31.35 31.50 30.50
327 TMT 5.5 4.8 5.1 5 -0.1 -1.96% 4,270 1,100 1,400 5.09 5.09 4.88
328 TN1 64.2 55.8 60 58.5 -1.5 -2.50% 1,660 300 60 60 58.50
329 TNA 15.9 13.9 14.9 14.9 0 0% 154,880 800 4,560 15.20 15.20 14.70
330 TNC 27.5 24.0 25.7 27.5 1.8 6.81% 270 27.45 27.45 27.40
331 TNI 3.3 2.9 3.1 3.1 0 0% 356,930 1,330 3.10 3.10 3.06
332 TNT 1.6 1.4 1.5 1.5 0 0% 53,360 1.52 1.53 1.51
333 TPB 27.3 23.8 25.5 25.7 0.2 0.59% 3,335,700 3,326,070 26,200 25.60 25.90 25.40
334 TPC 7.9 6.9 7.4 7.6 0.2 2.43% 10 7.60 7.60 7.60
335 TRA 67.6 58.8 63.2 63 -0.2 -0.32% 6,460 63.80 63.80 62.70
336 TRC 36.4 31.7 34 34 0 0% 2,620 34 34.10 34
337 TS4 3.7 3.3 3.5 3.5 0 0% 10,530 3.70 3.70 3.35
338 TSC 3.0 2.6 2.8 2.8 -0.0 -1.08% 304,840 20,190 2.76 2.79 2.74
339 TTA 16.4 14.3 15.3 15.7 0.4 2.61% 2,004,370 15.10 15.90 15.10
340 TTB 5.9 5.1 5.5 5.4 -0.1 -2.00% 317,750 5.50 5.51 5.40
341 TTE 10.1 8.8 9.4 10.1 0.7 6.99% 40 10.10 10.10 10.10
342 TTF 8.3 7.2 7.8 8.1 0.4 4.64% 7,909,800 18,720 185,680 8.20 8.30 7.80
343 TV2 49.8 43.3 46.5 47.6 1.1 2.37% 150,260 1,220 56,560 46.55 48 46.45
344 TVB 8.5 7.4 7.9 8.0 0.1 1.01% 339,060 1,590 10,420 7.91 8.15 7.91
345 TVS 11.3 9.9 10.6 10.6 0 0% 80,510 4,000 10.50 10.70 10.40
346 TVT 21.4 18.6 20 20 0 0% 0 20 20 20
347 TYA 14 12.2 13.1 13.2 0.1 0.76% 30,510 2,300 13.20 13.20 13.10
348 UDC 6.6 5.7 6.2 6.1 -0.1 -1.30% 10,100 6.15 6.15 5.73
349 UIC 43.5 37.9 40.7 40.5 -0.2 -0.37% 1,200 10 40.65 40.65 40
350 VAF 8.8 7.7 8.3 8.8 0.6 6.90% 330 8.83 8.83 8.83
351 VCB 93.6 81.4 87.5 87.7 0.2 0.23% 1,075,780 702,700 56,310 87 87.80 86.90
352 VCF 246.1 213.9 230 229.9 -0.1 -0.04% 340 30 230 230 217
353 VCI 41.2 35.9 38.5 40 1.5 3.90% 823,840 17,070 20,860 38.70 40 38.50
354 VDP 35.3 30.7 33 33 0 0% 0 33 33 33
355 VDS 8.8 7.7 8.2 8 -0.2 -2.91% 1,210 8.24 8.24 8
356 VFG 52.2 45.4 48.8 48.8 0 0% 1,470 49 49 48.80
357 VGC 24.7 21.5 23.1 23.1 0 0% 155,090 20,020 810 22.90 23.10 22.55
358 VHC 46 40 43 42.7 -0.3 -0.70% 256,090 73,710 31,040 42.30 42.95 42
359 VHM 81.4 70.8 76.1 76.2 0.1 0.13% 2,257,630 335,970 352,250 1,234,590 76.10 76.60 75.80
360 VIB 38.7 28.7 33.8 33.6 -0.2 -0.59% 690,400 45,150 33.60 34.50 32.80
361 VIC 104.5 90.9 97.7 97.8 0.1 0.10% 511,250 100,000 206,250 56,600 97.40 97.90 95.80
362 VID 9.8 8.5 9.2 9.1 -0.1 -0.87% 580 9.17 9.17 8.54
363 VIP 7.3 6.4 6.8 6.8 -0.0 -0.44% 118,070 6.82 6.89 6.72
364 VIS 13.9 12.1 13 12.9 -0.1 -0.77% 1,010 13 13 12.35
365 VJC 111.8 97.2 104.5 104.5 0 0% 439,430 30,150 33,330 104.50 104.50 103.50
366 VMD 27.4 23.9 25.6 24.5 -1.1 -4.30% 440 330 440 24.50 24.50 24.50
367 VND 17.1 14.9 16 16 0 0% 740,320 35,240 37,400 15.95 16.10 15.70
368 VNE 5.7 4.9 5.3 5.3 0 0% 11,020 2,660 5.30 5.30 5.20
369 VNG 16.0 14.0 15.0 15 0.1 0.33% 193,580 4,030 1,330 15 15.05 14.75
370 VNL 17.5 15.3 16.4 16.4 0 0% 3,530 2,930 16.40 16.40 15.50
371 VNM 115.2 100.2 107.7 106.2 -1.5 -1.39% 2,150,990 126,750 599,620 107.30 107.60 106
372 VNS 11.7 10.2 11.0 11.0 0 0% 0 10.95 10.95 10.95
373 VOS 1.5 1.3 1.4 1.4 -0.0 -0.69% 68,590 2,210 1.42 1.44 1.42
374 VPB 26.2 22.8 24.5 24.8 0.4 1.43% 12,978,810 2,304,000 1,302,840 4,033,970 24.20 24.95 24.10
375 VPD 15.9 13.9 14.9 14.5 -0.4 -2.68% 10,300 14.90 14.90 14.50
376 VPG 13.3 11.6 12.4 12.5 0.1 0.81% 237,250 12.45 12.60 12.25
377 VPH 4.7 4.1 4.4 4.3 -0.1 -3.19% 19,680 4.24 4.35 4.24
378 VPI 44.7 38.9 41.8 41.5 -0.3 -0.72% 1,091,780 41.75 41.75 40.95
379 VPS 13.1 11.4 12.2 12.5 0.3 2.46% 14,260 12.35 12.50 12.10
380 VRC 6.9 6.0 6.5 6.9 0.4 6.81% 107,230 860 6.54 6.91 6.50
381 VRE 29.3 25.5 27.4 27.5 0.1 0.37% 1,879,310 180,000 158,020 156,080 27.35 27.60 27.25
382 VSC 43.1 37.5 40.3 41.5 1.2 2.98% 179,670 450,000 87,960 45,440 40.40 41.65 40.25
383 VSH 22.4 19.5 20.9 20.8 -0.1 -0.48% 55,480 20.70 20.80 20
384 VSI 19.2 16.7 18.0 18.0 0 0% 150 17.50 17.95 17.50
385 VTB 11.2 9.7 10.5 10.5 0.1 0.48% 21,370 19,000 11.10 11.10 10.50
386 VTO 7.5 6.5 7 7.0 -0.0 -0.57% 6,710 8,400 7 7 6.96
387 YBM 4.8 4.2 4.5 4.4 -0.1 -3.11% 1,290 990 4.30 4.53 4.30
388 YEG 48.2 41.9 45 44.9 -0.1 -0.22% 30,810 44.60 45.40 44.60



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.

Giấy phép số: 43/GP-STTTT
Tư vấn: 0888.468.357