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 26.8 23.3 25 24.9 -0.2 -0.60% 624,170 30,000 25.20 25.25 24.65
2 AAM 10.6 9.2 9.9 9.9 0 0% 3,080 9.63 10 9.63
3 ABT 44.8 39.0 41.9 41.7 -0.2 -0.48% 450 110 40.55 41.65 40.05
4 ACC 29.5 25.7 27.6 28 0.4 1.45% 500 30 27.90 28 27
5 ACL 8.8 7.6 8.2 8.4 0.2 1.83% 90 10 7.65 8.35 7.65
6 ADS 24.2 21.1 22.7 22.1 -0.6 -2.43% 294,780 190,000 22.60 22.70 22.10
7 AGF 10.6 9.3 10.0 9.9 -0.1 -1.01% 2,510 9.50 9.85 9.30
8 AGM 10.3 8.9 9.6 9.6 0 0% 320 9.56 9.61 9.56
9 AGR 3.8 3.3 3.6 3.5 -0.1 -1.41% 255,930 4,400 3.55 3.70 3.50
10 AMD 14.1 12.3 13.2 13.2 0 0% 257,780 13.25 13.30 12.85
11 ANV 8.0 7.0 7.5 7.5 -0.0 -0.53% 3,090 7.49 7.49 7.45
12 APC 25.7 22.4 24 25.7 1.7 6.88% 352,510 50,010 34,110 24.50 25.65 24.30
13 APG 5.5 4.8 5.1 5.5 0.4 6.86% 310,460 5.10 5.45 4.81
14 ASM 16.3 14.2 15.2 15.3 0.1 0.33% 1,420,590 15.20 15.30 15.20
15 ASP 4.8 4.2 4.5 4.6 0.1 3.11% 102,570 300 4.52 4.81 4.40
16 ATG 2.8 2.5 2.7 2.5 -0.2 -6.79% 459,190 2.47 2.53 2.47
17 BBC 123 107 115 116 1 0.87% 30 30 116 116 116
18 BCE 6.9 6.0 6.5 6.5 0.0 0.31% 11,880 6.41 6.48 6.41
19 BCG 5.0 4.3 4.6 4.6 -0.0 -0.22% 513,530 4.63 4.65 4.61
20 BCI 26.8 23.3 25 25 0 0% 5,400 35,000 24.80 25.90 24.80
21 BFC 37.6 32.7 35.1 35.2 0.1 0.28% 184,350 40,000 35.30 35.55 35.15
22 BGM 0 0 0.9 0.9 0 0% 0 0.86 0.86 0.86
23 BHN 91.5 79.7 85.6 86.4 0.8 0.93% 4,290 1,190 83.10 86.90 82.50
24 BHS 14.7 12.8 13.7 13.7 -0.1 -0.36% 1,240,690 150,000 14,580 13.75 13.80 13.50
25 BIC 41.7 36.3 39.0 40 1.1 2.70% 7,070 7,070 2,000 38.90 40 38
26 BID 17.8 15.5 16.6 16.6 -0.1 -0.30% 2,322,130 36,960 18,040 16.75 16.90 16.50
27 BMC 23.3 20.3 21.8 22.2 0.4 1.61% 26,220 750 22.50 22.50 21
28 BMI 29.7 25.9 27.8 29.2 1.4 5.04% 74,970 11,800 2,500 27.40 29.50 27.40
29 BMP 204.5 177.9 191.2 188.5 -2.7 -1.41% 108,530 5,670 27,000 192 193.30 187.10
30 BRC 11.2 9.8 10.5 10.5 0 0% 0 10.50 10.50 10.50
31 BSI 12.9 11.3 12.1 12 -0.1 -0.83% 9,020 11.50 12 11.50
32 BTP 13.9 12.1 13 13.1 0.1 0.38% 5,500 5,000 13 13.05 13
33 BTT 46.9 40.8 43.9 43.9 0 0% 0 43.85 43.85 43.85
34 BVH 61.4 53.4 57.4 57.3 -0.1 -0.17% 232,070 150,280 55,890 57.40 57.90 57.20
35 C32 49.5 43.1 46.3 46.9 0.6 1.30% 98,770 3,690 46.75 47 46.40
36 C47 11.4 10.0 10.7 10.6 -0.1 -0.93% 85,870 10.70 10.70 10.60
37 CAV 65.4 57 61.2 61 -0.2 -0.33% 43,930 20 5,000 61.30 61.80 60.90
38 CCI 13.9 12.1 13 13 0 0% 1,050 13 13 13
39 CCL 3.0 2.6 2.8 2.7 -0.1 -1.81% 44,490 2.67 2.72 2.63
40 CDC 14.8 12.9 13.8 14.2 0.4 2.90% 200 14.20 14.20 14.20
41 CDO 3.6 3.2 3.4 3.3 -0.1 -1.76% 293,350 2,000 13,220 3.40 3.40 3.30
42 CHP 24.9 21.7 23.3 23.1 -0.2 -0.86% 10,410 23.30 23.30 22.85
43 CIG 3.2 2.8 3.0 2.8 -0.2 -6.73% 5,810 2.77 2.77 2.77
44 CII 38.9 33.9 36.4 36.4 0 0% 502,720 200,000 190,350 24,770 36.45 36.70 36.10
45 CLC 65.9 57.3 61.6 62.4 0.8 1.30% 310 300 60.10 62.40 60.10
46 CLG 4.4 3.8 4.1 4 -0.1 -2.44% 7,240 4 4.09 4
47 CLL 27.9 24.3 26.1 26.1 0 0% 40 24.60 26.10 24.60
48 CLW 19.3 16.8 18 18 0 0% 0 18 18 18
49 CMG 15.4 13.4 14.4 14.3 -0.2 -1.04% 2,100 14.30 14.30 14.25
50 CMT 13.5 11.8 12.6 12.3 -0.3 -2.38% 60 10 12 12.30 12
51 CMV 21.9 19.1 20.5 20.5 0 0% 0 20.50 20.50 20.50
52 CMX 3.6 3.2 3.4 3.6 0.2 5.57% 1,560 3.41 3.60 3.41
53 CNG 35.3 30.7 33 33 0 0% 3,380 33 33.20 32.20
54 COM 72.1 62.7 67.4 62.7 -4.7 -6.97% 110 69.90 69.90 62.70
55 CSM 20.6 18.0 19.3 18.9 -0.4 -1.82% 213,950 1,970 10,000 19.10 19.10 18.85
56 CSV 33.2 28.9 31 30.4 -0.7 -2.10% 89,880 1,500 30.70 31.20 30.35
57 CTD 218.6 190 204.3 204.4 0.1 0.05% 246,000 9,790 4,120 205 205 203.50
58 CTG 18.6 16.2 17.4 17.1 -0.3 -1.72% 652,400 17.40 17.40 17.05
59 CTI 30.1 26.2 28.1 28.4 0.3 1.07% 371,090 28,000 28 28.65 28
60 CTS 8.9 7.3 8.1 8 -0.1 -1.23% 217,234 8.10 8.20 8
61 CVT 52.5 43.1 47.8 49.2 1.4 2.93% 643,080 10,000 2,500 47.70 49.20 46.50
62 D2D 47.1 41.0 44 42.8 -1.2 -2.73% 49,460 5,300 44 44.20 42.70
63 DAG 13.9 12.1 13.0 13 0.1 0.39% 119,510 10,000 12.95 13.20 12.95
64 DAH 7.5 6.5 7.0 7.1 0.0 0.43% 947,940 150,000 7.04 7.08 7
65 DAT 23.2 20.2 21.7 21.7 0 0% 0 21.70 21.70 21.70
66 DCL 22.5 19.6 21 21 0 0% 50,690 80 20.70 21.15 20.70
67 DCM 11.9 10.4 11.2 11.2 0 0% 1,191,800 300,000 11.30 11.45 11
68 DGW 15.9 13.9 14.9 15 0.2 1.01% 199,000 50,100 14.85 15.05 14.85
69 DHA 32.2 28.0 30.1 30.3 0.3 0.83% 86,910 30.30 30.65 30.30
70 DHC 35.2 30.6 32.9 32.7 -0.2 -0.61% 15,350 1,510 32 32.80 32
71 DHG 142.4 123.8 133.1 133.7 0.6 0.45% 65,300 1,920 133.50 133.90 132.90
72 DHM 7.5 6.6 7.1 6.8 -0.3 -3.97% 703,760 7.10 7.10 6.76
73 DIC 6.9 6.0 6.4 6.5 0.1 0.78% 42,870 6.45 6.49 6.30
74 DIG 10.1 8.8 9.5 9.7 0.2 2.43% 836,010 140 150,580 9.47 9.70 9.30
75 DLG 3.6 3.1 3.4 3.4 0.0 0.89% 3,878,410 3.36 3.47 3.28
76 DMC 95.2 82.8 89 89.5 0.5 0.56% 10,840 2,060 88.20 89.50 88
77 DPM 25.7 22.4 24 23.5 -0.5 -2.08% 632,280 55,960 121,310 23.80 23.95 23.45
78 DPR 44.4 38.6 41.5 42.8 1.3 3.13% 29,380 15,070 1,500 41.50 42.80 41.50
79 DQC 52.4 45.6 49 48.9 -0.1 -0.20% 11,520 20 4,270 48.50 50 48.50
80 DRC 31.9 27.8 29.9 29.7 -0.2 -0.50% 73,830 6,400 29.85 30 29.65
81 DRH 31 27 29 28.6 -0.5 -1.55% 1,322,740 21,190 29.20 29.30 28.55
82 DRL 40.6 35.3 38.0 37.6 -0.4 -0.92% 180 37.60 37.60 37.60
83 DSN 63.8 55.6 59.7 59.8 0.1 0.17% 2,440 370 59.70 60 59.60
84 DTA 2.5 2.1 2.3 2.3 -0.1 -2.17% 6,610 2.38 2.38 2.25
85 DTL 30.3 26.4 28.3 28.3 0 0% 5,000 4,990 28.30 28.30 28.30
86 DTT 11.6 10.1 10.8 10.8 0 0% 2,000 10.80 10.80 10.80
87 DVP 73.2 63.8 68.5 68.9 0.4 0.58% 1,310 520 69 69 67
88 DXG 22.7 19.8 21.2 21.6 0.4 1.65% 2,619,000 190,000 15,300 21 21.60 20.80
89 DXV 5.0 4.4 4.7 4.7 0 0% 0 4.70 4.70 4.70
90 E1VFVN30 11.8 10.3 11.0 11.0 -0.0 -0.09% 800 11.03 11.03 11.03
91 EIB 12.0 10.5 11.2 11.0 -0.3 -2.23% 203,200 11 11.20 10.90
92 ELC 24.6 21.4 23 23.2 0.2 0.65% 166,800 23 23.50 23
93 EMC 15.8 13.8 14.8 15.8 1 6.76% 30 15.80 15.80 14.75
94 EVE 22.1 19.3 20.7 21 0.3 1.45% 212,810 4,310 20.50 21.30 20.50
95 FCM 5.6 4.9 5.2 5.2 0 0% 169,670 11,000 5.22 5.23 5.10
96 FCN 20.0 17.4 18.7 18.7 0 0% 198,140 360,140 360,140 360,140 18.70 18.70 18.55
97 FDC 29.7 25.9 27.8 27.8 0 0% 0 27.80 27.80 27.80
98 FIT 4.8 4.2 4.5 4.5 -0.0 -0.22% 1,591,570 475,090 890 4.52 4.58 4.50
99 FLC 8.0 7 7.5 7.6 0.1 1.60% 19,179,990 45,000 8,316,210 7.59 7.77 7.55
100 FMC 20.1 17.5 18.8 18.7 -0.1 -0.27% 64,040 1,270 17,000 18.80 18.80 18.50
101 FPT 49.1 42.7 45.9 45.9 0 0% 407,700 20,000 22,060 33,620 46.20 46.40 45.85
102 FTM 14.7 12.8 13.8 14 0.3 1.82% 468,320 13.75 14.40 13.75
103 FTS 14.4 12.6 13.5 13.6 0.1 0.37% 60,630 400 13.50 13.55 13.50
104 FUCTVGF1 11.2 9.8 10.5 10.5 0 0% 0 10.50 10.50 10.50
105 FUCVREIT 17.3 15.1 16.2 15.2 -1 -6.17% 860 16.50 17.20 15.20
106 GAS 57.7 50.3 54 53.6 -0.4 -0.74% 256,750 58,040 12,100 53.90 54.40 53.60
107 GDT 63.1 54.9 59 59 0 0% 1,020 1,000 58.90 59 58.90
108 GIL 53.8 46.8 50.3 50.5 0.2 0.40% 25,100 50.50 50.50 50
109 GMC 31.8 27.7 29.7 29.7 0 0% 760 630 28.80 29.90 28.80
110 GMD 34.6 30.1 32.3 32.5 0.2 0.62% 372,010 32.10 32.80 32.10
111 GSP 13.6 11.9 12.7 12.6 -0.2 -1.18% 2,020 12.55 12.55 12.25
112 GTA 12.3 10.7 12.5 11.6 -0.9 -7.20% 4,390 250 11.70 12 11.55
113 GTN 16.3 14.2 15.2 15.3 0.1 0.33% 173,510 483,000 4,030 15.20 15.25 15.10
114 HAG 8.7 7.6 8.2 8.3 0.1 1.59% 3,644,360 82,390 8.16 8.35 8.10
115 HAH 42.1 36.6 39.3 39 -0.3 -0.76% 4,790 39.20 39.20 38.50
116 HAI 3.8 3.3 3.5 3.5 0.0 0.28% 304,020 10,000 3.52 3.55 3.50
117 HAP 3.8 3.3 3.5 3.8 0.2 6.82% 571,050 1,400 3.54 3.76 3.53
118 HAR 3.6 3.2 3.4 3.4 0.0 0.88% 1,191,800 3.38 3.53 3.38
119 HAS 8.0 7.0 7.5 7.5 0.0 0.27% 1,700 10 30 7.49 7.49 7.32
120 HAX 57.9 50.5 54.2 54.2 0 0% 123,360 4,200 55 56 54
121 HBC 56.2 49.0 52.6 52.4 -0.2 -0.38% 592,780 11,890 15,430 52.50 52.80 52
122 HCD 8 7.0 7.5 7.5 0.0 0.27% 178,870 7.50 7.69 7.46
123 HCM 33.4 29.1 31.3 31.3 0.1 0.16% 226,440 8,930 31.70 31.80 31.30
124 HDC 11.3 9.9 10.6 10.6 -0.1 -0.47% 119,230 10.30 10.60 10.30
125 HDG 31.4 27.3 29.3 29.1 -0.2 -0.68% 24,160 29.30 29.70 29
126 HHS 4.3 3.7 4 4.0 -0.0 -0.25% 4,700,260 550,000 4 4.05 3.98
127 HID 3.4 3.0 3.2 3.4 0.2 6.94% 1,381,740 3.39 3.39 3.20
128 HLG 11.2 9.8 10.5 10.3 -0.2 -1.90% 4,200 4,000 10.20 10.30 10.20
129 HMC 11.1 9.7 10.4 10.5 0.1 0.96% 5,080 10.40 10.50 10.30
130 HNG 11.7 10.2 10.9 11.2 0.3 2.29% 963,150 90 10.90 11.25 10.90
131 HOT 28.7 25 26.9 26.9 0.1 0.19% 10 26.90 26.90 26.90
132 HPG 32.6 28.4 30.5 30.5 0 0% 1,963,090 534,630 46,050 30.40 30.65 30.20
133 HQC 2.7 2.4 2.5 2.5 0 0% 6,379,940 160 2.52 2.55 2.50
134 HRC 39.5 34.4 36.9 36.9 -0.1 -0.14% 710 524,000 36 36.85 36
135 HSG 51.4 44.8 48.1 47.9 -0.3 -0.52% 692,760 25,000 45,510 16,390 47.90 48.45 47.80
136 HT1 24.0 20.9 22.4 22.6 0.2 0.67% 255,710 29,100 63,690 22.40 23.10 22.40
137 HTI 19.8 17.3 18.5 19.2 0.7 3.51% 52,690 2,290 18.50 19.60 18.50
138 HTL 51.3 44.6 48.0 48.0 0 0% 10 47.95 47.95 47.95
139 HTV 16.1 14.0 15 15.5 0.5 3% 40 30 15.50 15.50 14.55
140 HU1 6.8 5.9 6.4 6.4 0 0% 0 6.35 6.35 6.35
141 HU3 9.0 7.8 8.4 8.4 0 0% 1,000 8.40 8.40 8.40
142 HVG 7.4 6.5 7.0 6.9 -0.0 -0.29% 378,830 3,000 6.96 6.96 6.92
143 HVX 5.7 4.9 5.3 5.3 0 0% 0 5.30 5.30 5.30
144 IBC 55.7 41.3 47.9 47.3 -0.6 -1.25% 56,500 48.60 48.60 47.20
145 ICF 2.8 2.4 2.6 2.6 0 0% 0 2.59 2.59 2.59
146 IDI 4.7 4.1 4.4 4.3 -0.1 -1.15% 128,090 4.34 4.34 4.27
147 IJC 8.7 7.5 8.1 8.2 0.1 0.74% 349,290 74,150 7.96 8.19 7.96
148 IMP 65.1 56.7 60.9 61.3 0.4 0.66% 4,920 10 61 61.50 60.60
149 ITA 3.4 3.0 3.2 3.2 0.0 0.94% 3,540,860 460,000 37,030 87,070 3.20 3.26 3.20
150 ITC 13.9 12.1 13 13.4 0.4 2.69% 27,280 39,000 13.40 13.40 13.10
151 ITD 27.8 24.2 26 26 0 0% 131,890 59,500 26 26.30 26
152 JVC 3.4 3.0 3.2 3.2 0.1 1.89% 117,280 3.15 3.25 3.15
153 KAC 19.3 16.8 18.1 16.8 -1.3 -6.93% 1,210 16.80 16.80 16.80
154 KBC 16.2 14.1 15.1 15.0 -0.2 -0.99% 1,460,530 17,800 73,440 15.10 15.10 14.95
155 KDC 42.5 37 39.8 38.6 -1.2 -2.89% 319,990 18,700 280 39.75 39.75 38.60
156 KDH 27.2 23.7 25.4 25.3 -0.1 -0.39% 76,870 5,000 38,640 25.20 25.40 25.20
157 KHA 35.8 31.2 33.5 32.1 -1.4 -4.18% 4,200 810 33.80 34 32
158 KHP 11.7 10.2 10.9 10.8 -0.1 -0.92% 95,360 40 3,920 10.90 11 10.40
159 KMR 4.7 4.1 4.4 4.2 -0.2 -4.33% 59,350 1,000 4.22 4.34 4.19
160 KPF 8.5 7.4 7.9 7.8 -0.1 -1.27% 22,150 7.80 7.90 7.80
161 KSA 1.8 1.6 1.7 1.7 0 0% 471,590 28,000 1.67 1.70 1.67
162 KSB 45.3 39.4 42.3 42.7 0.4 0.95% 346,180 5,000 42.30 43 42.30
163 KSH 2.2 2.0 2.1 2.1 -0.0 -0.48% 219,370 2.10 2.10 2.04
164 L10 16.6 14.5 15.5 15.6 0.1 0.65% 380 15.50 15.60 15.50
165 LAF 12.6 11 11.8 11.5 -0.3 -2.54% 660 12.10 12.20 11.50
166 LBM 38.8 33.8 36.3 36.5 0.2 0.55% 9,480 1,050 34.20 36.50 34.20
167 LCG 9.0 7.9 8.5 8.5 0 0% 818,880 463,590 8.45 8.60 8.40
168 LCM 1.1 0.9 1 1 0 0% 23,880 1 1 0.97
169 LDG 14.3 12.5 13.4 13.3 -0.1 -0.37% 1,226,940 20,000 13.10 13.65 13.05
170 LGC 25.5 22.2 23.9 24.0 0.1 0.42% 70 22.40 23.95 22.20
171 LGL 11 9.6 10.3 10.0 -0.3 -3.11% 64,680 10.05 10.30 9.98
172 LHG 22.6 19.7 21.2 20.7 -0.5 -2.13% 286,410 1,950 21.15 21.15 20
173 LIX 52.6 45.8 49.2 48.6 -0.6 -1.22% 17,530 670 49 49 48.50
174 LM8 25.8 22.5 24.1 24.5 0.4 1.66% 10 24.50 24.50 24.50
175 LSS 13.3 11.6 12.5 12.7 0.2 1.61% 207,280 40,480 12.65 12.65 12.45
176 MBB 16.1 14.0 15 15.1 0.1 0.67% 297,740 15.10 15.20 15
177 MCG 2.3 2.0 2.2 2.2 0.0 0.46% 105,750 2.17 2.19 2.16
178 MCP 29.8 26.0 27.9 27.7 -0.2 -0.54% 13,330 500 27.80 27.80 27.70
179 MDG 12.7 11.1 11.9 11.1 -0.8 -6.33% 2,500 12 12 11.10
180 MHC 6.4 5.6 6.0 6.0 0.0 0.17% 59,270 6.07 6.09 5.95
181 MSN 48 41.8 44.9 45 0.1 0.22% 256,870 60,086,826 54,988,355 60,068,906 45.70 45.70 45
182 MWG 177.6 154.4 166 166.5 0.5 0.30% 55,150 166 167.40 166
183 NAF 30.5 26.6 28.5 27.9 -0.7 -2.28% 14,170 28.50 28.50 27.80
184 NAV 9.8 8.6 9.2 9 -0.2 -2.17% 10 9 9 9
185 NBB 23 20 21.5 23 1.5 6.98% 2,376,900 167,580 21.40 23 21.40
186 NCT 91.4 79.6 85.5 85.9 0.4 0.47% 6,820 4,250 80 85 85.90 85
187 NKG 43.9 38.2 41 42.7 1.7 4.15% 559,180 41.40 42.70 41.40
188 NLG 30.0 26.1 28 28.1 0.1 0.36% 946,100 20 306,710 27.50 28.10 27.40
189 NNC 78.9 68.7 73.8 75 1.2 1.63% 17,650 3,160 100 73.80 75 72.80
190 NSC 107.4 93.4 100.4 100 -0.4 -0.40% 13,430 750 102 102 98.20
191 NT2 32.4 28.2 30.3 30.6 0.3 0.99% 150,380 96,650 48,480 30.40 30.70 30.20
192 NTL 10.3 9.0 9.6 9.4 -0.3 -2.80% 182,030 3,150 9.60 9.68 9.37
193 NVL 75.7 65.9 70.8 72.5 1.7 2.40% 294,460 1,256,000 4,790 5,000 70.90 73 70.80
194 NVT 2.1 1.8 1.9 1.9 0 0% 9,880 1.95 1.95 1.93
195 OGC 1.3 1.1 1.2 1.2 0.0 0.83% 2,133,940 1.13 1.28 1.13
196 OPC 49.2 42.8 46 46 0 0% 30 45.55 46 45.55
197 PAC 38.7 33.7 36.2 36 -0.2 -0.55% 46,970 1,700 36 36.30 35.90
198 PAN 44.9 39.1 42 40.8 -1.2 -2.86% 12,000 41.95 42 40.80
199 PC1 39.6 34.5 37 37 0 0% 22,360 20 37 37.50 37
200 PDN 74.6 65 69.8 69 -0.8 -1.15% 700 170 510 65 69 65
201 PDR 25 21.8 23.4 24 0.6 2.56% 525,940 210,000 23.10 24 23
202 PET 11.3 9.9 10.6 10.5 -0.1 -0.94% 74,910 3,500 10.50 10.55 10.45
203 PGC 14.6 12.7 13.7 13.2 -0.5 -3.30% 161,640 24,210 13.50 13.65 13.20
204 PGD 46.5 40.5 43.5 43.9 0.4 0.92% 19,150 45 45 42.50
205 PGI 24.7 21.5 23.1 23 -0.1 -0.43% 44,240 23 23 22.90
206 PHR 26.9 23.4 25.1 25.3 0.2 0.80% 243,070 5,000 25.70 25.90 25.30
207 PIT 7.6 6.6 7.1 7.1 0 0% 0 7.10 7.10 7.10
208 PJT 12.1 10.6 11.3 11.9 0.6 5.31% 1,550 60 11.80 11.90 11
209 PLX 0 0 48.9 48.9 0 0% 4,820,970 51.80 51.80 46
210 PNC 15.5 13.5 14.5 14.5 0 0% 0 14.50 14.50 14.50
211 PNJ 88.3 76.9 82.6 84 1.4 1.69% 248,780 350,000 350,000 350,000 82.60 84 81.30
212 POM 16.8 14.7 15.7 15.7 0 0% 8,400 15.80 15.90 15.60
213 PPC 18.4 16.0 17.2 17 -0.2 -0.87% 23,780 1,300 17.05 17.10 17
214 PPI 2.8 2.5 2.6 2.6 -0.1 -1.89% 335,270 2.64 2.66 2.58
215 PTB 132.6 115.4 124 124.4 0.4 0.32% 22,210 5,660 1,500 125.80 125.80 124
216 PTC 6.6 5.7 6.2 6.2 0 0% 31,000 6.14 6.15 6.14
217 PTL 2.7 2.4 2.5 2.4 -0.1 -5.12% 245,120 2.51 2.52 2.41
218 PVD 19.9 17.3 18.6 18.6 0 0% 1,029,800 162,540 107,730 18.55 18.90 18.45
219 PVT 13.7 12 12.9 12.7 -0.2 -1.17% 469,280 50 5,000 12.85 13 12.70
220 PXI 3.1 2.7 2.9 2.9 0 0% 39,550 2.91 2.91 2.87
221 PXS 10.7 9.3 10 9.9 -0.1 -0.80% 93,470 9.98 10.05 9.90
222 PXT 3.8 3.3 3.6 3.6 0.0 1.12% 34,090 3.57 3.65 3.50
223 QBS 6.3 5.5 5.9 5.7 -0.2 -3.39% 31,030 5.90 5.90 5.57
224 QCG 6.8 5.9 6.4 6.7 0.3 4.86% 78,940 6.26 6.75 6.26
225 RAL 120.9 105.1 113 113 0 0% 25,890 270 113 116 113
226 RDP 14.9 13 14.0 13.9 -0.1 -0.36% 14,160 13.55 14 13.50
227 REE 27.8 24.2 26 26 0 0% 387,590 9,610 26 26.45 26
228 RIC 8.7 7.5 8.1 8.1 0 0% 0 8.10 8.10 8.10
229 ROS 173.8 151.2 162.5 163 0.5 0.31% 8,609,850 15,000 24,070 162.50 163.10 160.10
230 S4A 19.8 17.3 18.5 17.5 -1 -5.41% 5,110 18 18.70 17.50
231 SAB 214 186 200 201 1 0.50% 28,730 2,010 22,420 200 201 198
232 SAM 9.6 8.4 9.0 9.1 0.1 1% 323,510 10,000 9.08 9.09 9
233 SAV 12.3 10.7 11.5 11.7 0.3 2.18% 750 11 11.80 11
234 SBA 14.4 12.6 13.5 13.5 0.1 0.37% 5,600 13.50 13.50 13.50
235 SBT 26.2 22.8 24.5 24.4 -0.1 -0.20% 1,457,440 10 61,980 24.45 24.45 24.30
236 SC5 27.2 23.7 25.4 25.6 0.2 0.79% 4,320 122,000 25.50 25.60 25.50
237 SCD 45.4 39.5 42.4 42.4 0 0% 2,250 42 42.40 41.60
238 SCR 9.3 8.1 8.7 8.6 -0.1 -1.49% 3,500,480 10,000 448,170 8.73 8.78 8.59
239 SFC 30.0 26.1 28 28.5 0.5 1.79% 40 29 29 28.50
240 SFG 13.9 12.1 13 12.9 -0.1 -0.77% 2,190 13.30 13.30 12.80
241 SFI 33.4 29.1 31.2 31.9 0.7 2.24% 2,220 160 31.50 33.30 31.50
242 SGT 5.6 4.9 5.2 5.3 0.1 1.73% 1,120 5.25 5.30 5.25
243 SHA 9.6 8.4 9 9.1 0.1 1.56% 246,150 9.05 9.20 9.05
244 SHI 8.5 7.4 8.0 7.9 -0.0 -0.38% 278,770 8 8 7.88
245 SHP 21.2 18.5 19.8 19.8 0 0% 9,510 19.80 19.80 19.80
246 SII 23.5 20.5 22 22.5 0.5 2.05% 1,020 20.50 22.45 20.50
247 SJD 30.4 26.5 28.4 28.5 0.1 0.35% 19,950 2,390 200 28.50 29.40 28.25
248 SJS 30.5 26.6 28.5 28.7 0.2 0.70% 106,620 2,500 28.10 28.95 27.90
249 SKG 77.1 67.1 72.1 71.8 -0.3 -0.42% 42,210 3,000 1,000 72.10 72.90 71.70
250 SMA 8.6 7.4 8 7.6 -0.4 -4.88% 5,200 7.63 7.63 7.60
251 SMC 22.4 19.5 21.0 20.7 -0.3 -1.19% 147,600 21.20 21.60 20.70
252 SPM 16.7 14.6 15.7 15.6 -0.1 -0.64% 1,750 100 15 15.55 15
253 SRC 18.4 16 17.2 17.1 -0.1 -0.58% 8,120 17 17.10 16.90
254 SRF 30.5 26.6 28.5 28.6 0.1 0.35% 1,830 28.10 28.70 28.10
255 SSC 69.2 60.2 64.7 62 -2.7 -4.17% 3,200 60.20 62 60.20
256 SSI 23.9 20.8 22.4 22.4 0 0% 2,587,880 202,780 29,630 22.75 22.85 22.35
257 ST8 35.3 30.7 33 33 0 0% 1,640 33 33 33
258 STB 12.4 10.8 11.6 11.3 -0.4 -3.02% 5,004,420 216,690 11.70 11.80 11.05
259 STG 30.6 26.6 28.6 29.8 1.2 4.20% 634,690 28 29.80 26.90
260 STK 20.3 17.7 19 19.2 0.2 1.05% 7,540 19 19.20 19
261 STT 9.0 7.8 8.4 7.8 -0.6 -6.93% 10 7.79 7.79 7.79
262 SVC 52.4 45.6 49 49.4 0.4 0.82% 61,560 100,000 22,300 48.80 49.50 48.50
263 SVI 48.1 41.9 45.0 45.0 0 0% 0 44.95 44.95 44.95
264 SVT 10.1 8.8 9.4 9.4 0 0% 0 9.43 9.43 9.43
265 SZL 37 32.2 34.6 35 0.4 1.16% 37,450 11,780 34.95 35.20 34.80
266 TAC 67.4 58.6 63 63 0 0% 200 63 63 63
267 TBC 25.7 22.4 24 24 0 0% 300 300 24 24 24
268 TCH 20.4 17.8 19.1 19 -0.1 -0.52% 2,043,800 19.15 19.20 18.50
269 TCL 32.0 27.9 29.9 28.1 -1.8 -6.02% 8,190 440 29 29.50 28
270 TCM 23.6 20.6 22.1 23.0 0.9 3.85% 650,940 20,000 22.50 23.50 22.50
271 TCO 10.7 9.3 10 10.5 0.5 5% 40 10.50 10.50 10.50
272 TCR 4.6 4 4.3 4.3 0 0% 7,010 4.35 4.35 4.29
273 TCT 60.4 52.6 56.5 56 -0.5 -0.88% 5,050 2,440 56 56 56
274 TDC 7.6 6.6 7.1 7 -0.1 -0.99% 161,240 7 7.08 7
275 TDH 14.2 12.4 13.3 13.2 -0.2 -1.13% 562,200 279,000 4,000 13.30 13.35 13.10
276 TDW 25.1 21.9 23.5 23.5 0 0% 0 23.50 23.50 23.50
277 THG 57.1 49.7 53.4 53.5 0.1 0.19% 6,800 52.60 53.50 52.60
278 TIC 14 12.2 13.1 13.2 0.1 0.76% 10 13.20 13.20 13.20
279 TIE 11.6 10.1 10.8 10.8 0 0% 9,400 6,400 10.70 10.80 10.70
280 TIP 17.5 15.3 16.4 16.2 -0.2 -1.22% 7,100 16.30 16.40 16.20
281 TIX 36.4 31.7 34 34 0 0% 0 34 34 34
282 TLG 113.3 98.5 105.9 105.9 0 0% 0 105.90 105.90 105.90
283 TLH 14.5 12.7 13.6 13.5 -0.1 -0.37% 429,740 13.55 13.65 13.50
284 TMP 30.0 26.1 28 28 0 0% 0 28 28 28
285 TMS 62.5 54.5 58.5 58.5 0 0% 0 58.50 58.50 58.50
286 TMT 14.3 12.5 13.4 12.9 -0.5 -3.37% 107,890 13 13.60 12.70
287 TNA 59.8 52 55.9 57.4 1.5 2.68% 25,520 3,340 56.40 58 55.70
288 TNC 12.8 11.2 12 11.4 -0.7 -5.42% 10 11.35 11.35 11.35
289 TNT 2.6 2.3 2.4 2.6 0.1 5.35% 237,290 2.44 2.56 2.44
290 TPC 9.6 8.4 9 9.3 0.3 2.78% 10 9.25 9.25 9.25
291 TRA 124.5 108.3 116.4 116.5 0.1 0.09% 5,700 2,900 116 116.90 116
292 TRC 30.9 26.9 28.9 29 0.1 0.35% 73,320 28.90 29.40 28.70
293 TS4 8.8 7.6 8.2 8.5 0.3 3.05% 4,520 8.20 8.54 8.20
294 TSC 3.0 2.6 2.8 2.8 0.0 0.36% 493,980 2.77 2.84 2.76
295 TTF 7.7 6.7 7.2 6.8 -0.5 -6.51% 596,330 20,000 7 7.05 6.75
296 TV1 19.7 17.2 18.4 18.3 -0.1 -0.54% 20 17.15 18.30 17.15
297 TVS 9.6 8.4 9 9.2 0.2 2.22% 5,030 8.80 9.20 8.80
298 TYA 11.7 10.2 10.9 10.8 -0.1 -0.92% 28,220 120 10.70 11 10.60
299 UDC 3.7 3.3 3.5 3.5 0 0% 21,300 3.50 3.54 3.50
300 UIC 31.9 27.8 29.8 31.9 2.1 6.88% 51,800 270 30.20 31.85 30.20
301 VAF 15.8 13.8 14.8 14.8 0 0% 0 14.80 14.80 14.80
302 VCB 37.9 33.0 35.4 35.5 0.1 0.28% 517,030 195,640 210,600 35.40 35.90 35.40
303 VCF 181.9 158.1 170 170 0 0% 0 170 170 170
304 VDS 11.1 9.1 10.1 10 -0.1 -0.99% 129,700 10.10 10.20 10
305 VFG 79.7 69.3 74.5 74.4 -0.1 -0.13% 15,020 5,010 7,410 74.50 74.50 73
306 VHC 58.3 50.7 54.5 54.2 -0.3 -0.55% 60,120 1,000,000 1,000,000 26,550 54.70 55 53.50
307 VHG 2.5 2.2 2.4 2.2 -0.2 -6.72% 2,245,930 500 2.37 2.39 2.22
308 VIC 43.4 37.8 40.6 40.5 -0.1 -0.25% 473,170 167,210 246,310 40.20 41.25 40.20
309 VID 6.1 5.3 5.7 6.1 0.4 6.99% 12,320 6.12 6.12 6.12
310 VIP 7.7 6.7 7.2 7.1 -0.1 -1.53% 122,920 7.21 7.29 7.10
311 VIS 25.1 21.9 23.5 23.9 0.4 1.70% 111,410 10,000 23.50 24 23.45
312 VJC 140.8 122.4 131.6 131.4 -0.2 -0.15% 218,910 117,790 10,320 131.90 131.90 130.70
313 VMD 31.8 27.7 29.7 30 0.3 1.01% 1,660 27.65 30 27.65
314 VND 16.2 13.4 14.8 15.3 0.5 3.38% 1,566,427 10 17,500 51,500 15 16.20 15
315 VNE 9.4 8.2 8.8 8.9 0.1 0.80% 3,440 8.63 8.89 8.63
316 VNG 12.1 10.6 11.4 11 -0.4 -3.08% 89,420 11 11 10.60
317 VNL 25.5 22.2 23.8 23.5 -0.3 -1.26% 2,000 23.80 23.80 23.50
318 VNM 155 134.8 144.9 144.7 -0.2 -0.14% 445,370 50,000 316,070 161,280 144.90 145.30 144.20
319 VNS 23.8 20.7 22.3 22.1 -0.2 -0.67% 93,610 7,300 18,720 22.25 23.50 21.70
320 VOS 1.2 1.0 1.1 1.1 -0.0 -0.93% 14,150 1,200 1.07 1.08 1.07
321 VPH 12.1 10.6 11.3 10.8 -0.6 -4.87% 747,800 10.55 10.95 10.55
322 VPK 14.2 12.4 13.3 12.7 -0.6 -4.51% 7,740 12.75 13.10 12.55
323 VPS 21.4 18.6 20 19.5 -0.5 -2.50% 2,000 1,840 19.50 19.50 19.50
324 VRC 24.1 21.0 22.5 23.2 0.7 3.11% 388,390 22.30 23.70 22.25
325 VSC 62.9 54.7 58.8 58.8 0 0% 24,950 58.80 58.90 58.70
326 VSH 16.2 14.1 16.1 15.5 -0.6 -3.73% 85,930 50 15.70 15.70 15.20
327 VSI 16.6 14.5 15.5 15.5 0 0% 6,510 15.70 15.70 15.50
328 VTB 15.2 13.3 14.2 14.2 0 0% 2,480 14.20 14.20 14.10
329 VTO 8.5 7.4 8.0 7.9 -0.0 -0.25% 69,050 7.90 7.95 7.90

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