Symbol  

Sign in     Sign up     Alerts
    0 cp68     Alerts
Contact     SmartPhone       TIẾNG VIỆT

THÔNG TIN ĐĂNG NHẬP
* Email hoặc điện thoại:
* Mật khẩu:

Sign in   Tạo tài khoản   Quên mật khẩu
Advanced Statistics Business Plan Book Price Stock At Bottom Volume Buzz Correlation between volume and price Differentiation Price Group Chart Giao dịch nước ngoài
Companies Listing Basic Financial Indexes Basic Strength Index FINANCIAL COMPARISON Shareholder Structure Insider Trade Calendar Events Special Events
Market Scale Market Index Category Index Daily Trade Data
Stock Screener By Financial Indexes Power Financial Signals Filter Chart Signals and Alerts
Chart Signals Price Chart WEEKLY CHART Swings Trading
Industry groups and Basic Financials Financial Reporting by Industry Group Financial Increasement
Securities News Economic News Banking and Finance News Business News Real Estate News World Financial News Business News Gold News Goods Currency News
Stock indexes The Signal Chart Modelling Candles - Candlestick
Calendar Events
Portfolio Price Alerts Stock At Bottom Alert Volume Buzz Alert SIGNAL FILTER CHART BASIC FILTER INDICATOR Power Financial Signals
Sử dụng tài khoản trả phí để bỏ Quảng Cáo và Sử dụng đường truyển riêng tốc độ tốt hơn.
 

Daily Trade Data 1

metastock data Export Metastock        excel data Export Excel (Ami)
No. Symbol Ceiling Floor Reference Price Close +/- % Volume Volume Deal Foreinger Buy Foreinger Sell Open Highest Lowest
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 GEX 25.7 19.1 22.4 22.3 -0.1 -0.45% 167,510 3,520,300 22.40 22.70 22.30
109 GIL 53.8 46.8 50.3 50.5 0.2 0.40% 25,100 50.50 50.50 50
110 GMC 31.8 27.7 29.7 29.7 0 0% 760 630 28.80 29.90 28.80
111 GMD 34.6 30.1 32.3 32.5 0.2 0.62% 372,010 32.10 32.80 32.10
112 GSP 13.6 11.9 12.7 12.6 -0.2 -1.18% 2,020 12.55 12.55 12.25
113 GTA 12.3 10.7 12.5 11.6 -0.9 -7.20% 4,390 250 11.70 12 11.55
114 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
115 HAG 8.7 7.6 8.2 8.3 0.1 1.59% 3,644,360 82,390 8.16 8.35 8.10
116 HAH 42.1 36.6 39.3 39 -0.3 -0.76% 4,790 39.20 39.20 38.50
117 HAI 3.8 3.3 3.5 3.5 0.0 0.28% 304,020 10,000 3.52 3.55 3.50
118 HAP 3.8 3.3 3.5 3.8 0.2 6.82% 571,050 1,400 3.54 3.76 3.53
119 HAR 3.6 3.2 3.4 3.4 0.0 0.88% 1,191,800 3.38 3.53 3.38
120 HAS 8.0 7.0 7.5 7.5 0.0 0.27% 1,700 10 30 7.49 7.49 7.32
121 HAX 57.9 50.5 54.2 54.2 0 0% 123,360 4,200 55 56 54
122 HBC 56.2 49.0 52.6 52.4 -0.2 -0.38% 592,780 11,890 15,430 52.50 52.80 52
123 HCD 8 7.0 7.5 7.5 0.0 0.27% 178,870 7.50 7.69 7.46
124 HCM 33.4 29.1 31.3 31.3 0.1 0.16% 226,440 8,930 31.70 31.80 31.30
125 HDC 11.3 9.9 10.6 10.6 -0.1 -0.47% 119,230 10.30 10.60 10.30
126 HDG 31.4 27.3 29.3 29.1 -0.2 -0.68% 24,160 29.30 29.70 29
127 HHS 4.3 3.7 4 4.0 -0.0 -0.25% 4,700,260 550,000 4 4.05 3.98
128 HID 3.4 3.0 3.2 3.4 0.2 6.94% 1,381,740 3.39 3.39 3.20
129 HLG 11.2 9.8 10.5 10.3 -0.2 -1.90% 4,200 4,000 10.20 10.30 10.20
130 HMC 11.1 9.7 10.4 10.5 0.1 0.96% 5,080 10.40 10.50 10.30
131 HNG 11.7 10.2 10.9 11.2 0.3 2.29% 963,150 90 10.90 11.25 10.90
132 HOT 28.7 25 26.9 26.9 0.1 0.19% 10 26.90 26.90 26.90
133 HPG 32.6 28.4 30.5 30.5 0 0% 1,963,090 534,630 46,050 30.40 30.65 30.20
134 HQC 2.7 2.4 2.5 2.5 0 0% 6,379,940 160 2.52 2.55 2.50
135 HRC 39.5 34.4 36.9 36.9 -0.1 -0.14% 710 524,000 36 36.85 36
136 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
137 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
138 HTI 19.8 17.3 18.5 19.2 0.7 3.51% 52,690 2,290 18.50 19.60 18.50
139 HTL 51.3 44.6 48.0 48.0 0 0% 10 47.95 47.95 47.95
140 HTV 16.1 14.0 15 15.5 0.5 3% 40 30 15.50 15.50 14.55
141 HU1 6.8 5.9 6.4 6.4 0 0% 0 6.35 6.35 6.35
142 HU3 9.0 7.8 8.4 8.4 0 0% 1,000 8.40 8.40 8.40
143 HVG 7.4 6.5 7.0 6.9 -0.0 -0.29% 378,830 3,000 6.96 6.96 6.92
144 HVX 5.7 4.9 5.3 5.3 0 0% 0 5.30 5.30 5.30
145 IBC 55.7 41.3 47.9 47.3 -0.6 -1.25% 56,500 48.60 48.60 47.20
146 ICF 2.8 2.4 2.6 2.6 0 0% 0 2.59 2.59 2.59
147 IDI 4.7 4.1 4.4 4.3 -0.1 -1.15% 128,090 4.34 4.34 4.27
148 IJC 8.7 7.5 8.1 8.2 0.1 0.74% 349,290 74,150 7.96 8.19 7.96
149 IMP 65.1 56.7 60.9 61.3 0.4 0.66% 4,920 10 61 61.50 60.60
150 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
151 ITC 13.9 12.1 13 13.4 0.4 2.69% 27,280 39,000 13.40 13.40 13.10
152 ITD 27.8 24.2 26 26 0 0% 131,890 59,500 26 26.30 26
153 JVC 3.4 3.0 3.2 3.2 0.1 1.89% 117,280 3.15 3.25 3.15
154 KAC 19.3 16.8 18.1 16.8 -1.3 -6.93% 1,210 16.80 16.80 16.80
155 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
156 KDC 42.5 37 39.8 38.6 -1.2 -2.89% 319,990 18,700 280 39.75 39.75 38.60
157 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
158 KHA 35.8 31.2 33.5 32.1 -1.4 -4.18% 4,200 810 33.80 34 32
159 KHP 11.7 10.2 10.9 10.8 -0.1 -0.92% 95,360 40 3,920 10.90 11 10.40
160 KMR 4.7 4.1 4.4 4.2 -0.2 -4.33% 59,350 1,000 4.22 4.34 4.19
161 KPF 8.5 7.4 7.9 7.8 -0.1 -1.27% 22,150 7.80 7.90 7.80
162 KSA 1.8 1.6 1.7 1.7 0 0% 471,590 28,000 1.67 1.70 1.67
163 KSB 45.3 39.4 42.3 42.7 0.4 0.95% 346,180 5,000 42.30 43 42.30
164 KSH 2.2 2.0 2.1 2.1 -0.0 -0.48% 219,370 2.10 2.10 2.04
165 L10 16.6 14.5 15.5 15.6 0.1 0.65% 380 15.50 15.60 15.50
166 LAF 12.6 11 11.8 11.5 -0.3 -2.54% 660 12.10 12.20 11.50
167 LBM 38.8 33.8 36.3 36.5 0.2 0.55% 9,480 1,050 34.20 36.50 34.20
168 LCG 9.0 7.9 8.5 8.5 0 0% 818,880 463,590 8.45 8.60 8.40
169 LCM 1.1 0.9 1 1 0 0% 23,880 1 1 0.97
170 LDG 14.3 12.5 13.4 13.3 -0.1 -0.37% 1,226,940 20,000 13.10 13.65 13.05
171 LGC 25.5 22.2 23.9 24.0 0.1 0.42% 70 22.40 23.95 22.20
172 LGL 11 9.6 10.3 10.0 -0.3 -3.11% 64,680 10.05 10.30 9.98
173 LHG 22.6 19.7 21.2 20.7 -0.5 -2.13% 286,410 1,950 21.15 21.15 20
174 LIX 52.6 45.8 49.2 48.6 -0.6 -1.22% 17,530 670 49 49 48.50
175 LM8 25.8 22.5 24.1 24.5 0.4 1.66% 10 24.50 24.50 24.50
176 LSS 13.3 11.6 12.5 12.7 0.2 1.61% 207,280 40,480 12.65 12.65 12.45
177 MBB 16.1 14.0 15 15.1 0.1 0.67% 297,740 15.10 15.20 15
178 MCG 2.3 2.0 2.2 2.2 0.0 0.46% 105,750 2.17 2.19 2.16
179 MCP 29.8 26.0 27.9 27.7 -0.2 -0.54% 13,330 500 27.80 27.80 27.70
180 MDG 12.7 11.1 11.9 11.1 -0.8 -6.33% 2,500 12 12 11.10
181 MHC 6.4 5.6 6.0 6.0 0.0 0.17% 59,270 6.07 6.09 5.95
182 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
183 MWG 177.6 154.4 166 166.5 0.5 0.30% 55,150 166 167.40 166
184 NAF 30.5 26.6 28.5 27.9 -0.7 -2.28% 14,170 28.50 28.50 27.80
185 NAV 9.8 8.6 9.2 9 -0.2 -2.17% 10 9 9 9
186 NBB 23 20 21.5 23 1.5 6.98% 2,376,900 167,580 21.40 23 21.40
187 NCT 91.4 79.6 85.5 85.9 0.4 0.47% 6,820 4,250 80 85 85.90 85
188 NKG 43.9 38.2 41 42.7 1.7 4.15% 559,180 41.40 42.70 41.40
189 NLG 30.0 26.1 28 28.1 0.1 0.36% 946,100 20 306,710 27.50 28.10 27.40
190 NNC 78.9 68.7 73.8 75 1.2 1.63% 17,650 3,160 100 73.80 75 72.80
191 NSC 107.4 93.4 100.4 100 -0.4 -0.40% 13,430 750 102 102 98.20
192 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
193 NTL 10.3 9.0 9.6 9.4 -0.3 -2.80% 182,030 3,150 9.60 9.68 9.37
194 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
195 NVT 2.1 1.8 1.9 1.9 0 0% 9,880 1.95 1.95 1.93
196 OGC 1.3 1.1 1.2 1.2 0.0 0.83% 2,133,940 1.13 1.28 1.13
197 OPC 49.2 42.8 46 46 0 0% 30 45.55 46 45.55
198 PAC 38.7 33.7 36.2 36 -0.2 -0.55% 46,970 1,700 36 36.30 35.90
199 PAN 44.9 39.1 42 40.8 -1.2 -2.86% 12,000 41.95 42 40.80
200 PC1 39.6 34.5 37 37 0 0% 22,360 20 37 37.50 37
201 PDN 74.6 65 69.8 69 -0.8 -1.15% 700 170 510 65 69 65
202 PDR 25 21.8 23.4 24 0.6 2.56% 525,940 210,000 23.10 24 23
203 PET 11.3 9.9 10.6 10.5 -0.1 -0.94% 74,910 3,500 10.50 10.55 10.45
204 PGC 14.6 12.7 13.7 13.2 -0.5 -3.30% 161,640 24,210 13.50 13.65 13.20
205 PGD 46.5 40.5 43.5 43.9 0.4 0.92% 19,150 45 45 42.50
206 PGI 24.7 21.5 23.1 23 -0.1 -0.43% 44,240 23 23 22.90
207 PHR 26.9 23.4 25.1 25.3 0.2 0.80% 243,070 5,000 25.70 25.90 25.30
208 PIT 7.6 6.6 7.1 7.1 0 0% 0 7.10 7.10 7.10
209 PJT 12.1 10.6 11.3 11.9 0.6 5.31% 1,550 60 11.80 11.90 11
210 PLX 0 0 48.9 48.9 0 0% 4,820,970 51.80 51.80 46
211 PNC 15.5 13.5 14.5 14.5 0 0% 0 14.50 14.50 14.50
212 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
213 POM 16.8 14.7 15.7 15.7 0 0% 8,400 15.80 15.90 15.60
214 PPC 18.4 16.0 17.2 17 -0.2 -0.87% 23,780 1,300 17.05 17.10 17
215 PPI 2.8 2.5 2.6 2.6 -0.1 -1.89% 335,270 2.64 2.66 2.58
216 PTB 132.6 115.4 124 124.4 0.4 0.32% 22,210 5,660 1,500 125.80 125.80 124
217 PTC 6.6 5.7 6.2 6.2 0 0% 31,000 6.14 6.15 6.14
218 PTL 2.7 2.4 2.5 2.4 -0.1 -5.12% 245,120 2.51 2.52 2.41
219 PVD 19.9 17.3 18.6 18.6 0 0% 1,029,800 162,540 107,730 18.55 18.90 18.45
220 PVT 13.7 12 12.9 12.7 -0.2 -1.17% 469,280 50 5,000 12.85 13 12.70
221 PXI 3.1 2.7 2.9 2.9 0 0% 39,550 2.91 2.91 2.87
222 PXS 10.7 9.3 10 9.9 -0.1 -0.80% 93,470 9.98 10.05 9.90
223 PXT 3.8 3.3 3.6 3.6 0.0 1.12% 34,090 3.57 3.65 3.50
224 QBS 6.3 5.5 5.9 5.7 -0.2 -3.39% 31,030 5.90 5.90 5.57
225 QCG 6.8 5.9 6.4 6.7 0.3 4.86% 78,940 6.26 6.75 6.26
226 RAL 120.9 105.1 113 113 0 0% 25,890 270 113 116 113
227 RDP 14.9 13 14.0 13.9 -0.1 -0.36% 14,160 13.55 14 13.50
228 REE 27.8 24.2 26 26 0 0% 387,590 9,610 26 26.45 26
229 RIC 8.7 7.5 8.1 8.1 0 0% 0 8.10 8.10 8.10
230 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
231 S4A 19.8 17.3 18.5 17.5 -1 -5.41% 5,110 18 18.70 17.50
232 SAB 214 186 200 201 1 0.50% 28,730 2,010 22,420 200 201 198
233 SAM 9.6 8.4 9.0 9.1 0.1 1% 323,510 10,000 9.08 9.09 9
234 SAV 12.3 10.7 11.5 11.7 0.3 2.18% 750 11 11.80 11
235 SBA 14.4 12.6 13.5 13.5 0.1 0.37% 5,600 13.50 13.50 13.50
236 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
237 SC5 27.2 23.7 25.4 25.6 0.2 0.79% 4,320 122,000 25.50 25.60 25.50
238 SCD 45.4 39.5 42.4 42.4 0 0% 2,250 42 42.40 41.60
239 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
240 SFC 30.0 26.1 28 28.5 0.5 1.79% 40 29 29 28.50
241 SFG 13.9 12.1 13 12.9 -0.1 -0.77% 2,190 13.30 13.30 12.80
242 SFI 33.4 29.1 31.2 31.9 0.7 2.24% 2,220 160 31.50 33.30 31.50
243 SGR 73.2 54.2 63.5 63.7 0.2 0.31% 1,150 63.70 63.90 63.70
244 SGT 5.6 4.9 5.2 5.3 0.1 1.73% 1,120 5.25 5.30 5.25
245 SHA 9.6 8.4 9 9.1 0.1 1.56% 246,150 9.05 9.20 9.05
246 SHI 8.5 7.4 8.0 7.9 -0.0 -0.38% 278,770 8 8 7.88
247 SHP 21.2 18.5 19.8 19.8 0 0% 9,510 19.80 19.80 19.80
248 SII 23.5 20.5 22 22.5 0.5 2.05% 1,020 20.50 22.45 20.50
249 SJD 30.4 26.5 28.4 28.5 0.1 0.35% 19,950 2,390 200 28.50 29.40 28.25
250 SJS 30.5 26.6 28.5 28.7 0.2 0.70% 106,620 2,500 28.10 28.95 27.90
251 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
252 SMA 8.6 7.4 8 7.6 -0.4 -4.88% 5,200 7.63 7.63 7.60
253 SMC 22.4 19.5 21.0 20.7 -0.3 -1.19% 147,600 21.20 21.60 20.70
254 SPM 16.7 14.6 15.7 15.6 -0.1 -0.64% 1,750 100 15 15.55 15
255 SRC 18.4 16 17.2 17.1 -0.1 -0.58% 8,120 17 17.10 16.90
256 SRF 30.5 26.6 28.5 28.6 0.1 0.35% 1,830 28.10 28.70 28.10
257 SSC 69.2 60.2 64.7 62 -2.7 -4.17% 3,200 60.20 62 60.20
258 SSI 23.9 20.8 22.4 22.4 0 0% 2,587,880 202,780 29,630 22.75 22.85 22.35
259 ST8 35.3 30.7 33 33 0 0% 1,640 33 33 33
260 STB 12.4 10.8 11.6 11.3 -0.4 -3.02% 5,004,420 216,690 11.70 11.80 11.05
261 STG 30.6 26.6 28.6 29.8 1.2 4.20% 634,690 28 29.80 26.90
262 STK 20.3 17.7 19 19.2 0.2 1.05% 7,540 19 19.20 19
263 STT 9.0 7.8 8.4 7.8 -0.6 -6.93% 10 7.79 7.79 7.79
264 SVC 52.4 45.6 49 49.4 0.4 0.82% 61,560 100,000 22,300 48.80 49.50 48.50
265 SVI 48.1 41.9 45.0 45.0 0 0% 0 44.95 44.95 44.95
266 SVT 10.1 8.8 9.4 9.4 0 0% 0 9.43 9.43 9.43
267 SZL 37 32.2 34.6 35 0.4 1.16% 37,450 11,780 34.95 35.20 34.80
268 TAC 67.4 58.6 63 63 0 0% 200 63 63 63
269 TBC 25.7 22.4 24 24 0 0% 300 300 24 24 24
270 TCH 20.4 17.8 19.1 19 -0.1 -0.52% 2,043,800 19.15 19.20 18.50
271 TCL 32.0 27.9 29.9 28.1 -1.8 -6.02% 8,190 440 29 29.50 28
272 TCM 23.6 20.6 22.1 23.0 0.9 3.85% 650,940 20,000 22.50 23.50 22.50
273 TCO 10.7 9.3 10 10.5 0.5 5% 40 10.50 10.50 10.50
274 TCR 4.6 4 4.3 4.3 0 0% 7,010 4.35 4.35 4.29
275 TCT 60.4 52.6 56.5 56 -0.5 -0.88% 5,050 2,440 56 56 56
276 TDC 7.6 6.6 7.1 7 -0.1 -0.99% 161,240 7 7.08 7
277 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
278 TDW 25.1 21.9 23.5 23.5 0 0% 0 23.50 23.50 23.50
279 TEG 7.8 6.4 7.1 7 -0.1 -1.41% 246,500 6.90 7.10 6.90
280 THG 57.1 49.7 53.4 53.5 0.1 0.19% 6,800 52.60 53.50 52.60
281 TIC 14 12.2 13.1 13.2 0.1 0.76% 10 13.20 13.20 13.20
282 TIE 11.6 10.1 10.8 10.8 0 0% 9,400 6,400 10.70 10.80 10.70
283 TIP 17.5 15.3 16.4 16.2 -0.2 -1.22% 7,100 16.30 16.40 16.20
284 TIX 36.4 31.7 34 34 0 0% 0 34 34 34
285 TLG 113.3 98.5 105.9 105.9 0 0% 0 105.90 105.90 105.90
286 TLH 14.5 12.7 13.6 13.5 -0.1 -0.37% 429,740 13.55 13.65 13.50
287 TMP 30.0 26.1 28 28 0 0% 0 28 28 28
288 TMS 62.5 54.5 58.5 58.5 0 0% 0 58.50 58.50 58.50
289 TMT 14.3 12.5 13.4 12.9 -0.5 -3.37% 107,890 13 13.60 12.70
290 TNA 59.8 52 55.9 57.4 1.5 2.68% 25,520 3,340 56.40 58 55.70
291 TNC 12.8 11.2 12 11.4 -0.7 -5.42% 10 11.35 11.35 11.35
292 TNT 2.6 2.3 2.4 2.6 0.1 5.35% 237,290 2.44 2.56 2.44
293 TPC 9.6 8.4 9 9.3 0.3 2.78% 10 9.25 9.25 9.25
294 TRA 124.5 108.3 116.4 116.5 0.1 0.09% 5,700 2,900 116 116.90 116
295 TRC 30.9 26.9 28.9 29 0.1 0.35% 73,320 28.90 29.40 28.70
296 TS4 8.8 7.6 8.2 8.5 0.3 3.05% 4,520 8.20 8.54 8.20
297 TSC 3.0 2.6 2.8 2.8 0.0 0.36% 493,980 2.77 2.84 2.76
298 TTF 7.7 6.7 7.2 6.8 -0.5 -6.51% 596,330 20,000 7 7.05 6.75
299 TV1 19.7 17.2 18.4 18.3 -0.1 -0.54% 20 17.15 18.30 17.15
300 TVS 9.6 8.4 9 9.2 0.2 2.22% 5,030 8.80 9.20 8.80
301 TYA 11.7 10.2 10.9 10.8 -0.1 -0.92% 28,220 120 10.70 11 10.60
302 UDC 3.7 3.3 3.5 3.5 0 0% 21,300 3.50 3.54 3.50
303 UIC 31.9 27.8 29.8 31.9 2.1 6.88% 51,800 270 30.20 31.85 30.20
304 VAF 15.8 13.8 14.8 14.8 0 0% 0 14.80 14.80 14.80
305 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
306 VCF 181.9 158.1 170 170 0 0% 0 170 170 170
307 VDS 11.1 9.1 10.1 10 -0.1 -0.99% 129,700 10.10 10.20 10
308 VFG 79.7 69.3 74.5 74.4 -0.1 -0.13% 15,020 5,010 7,410 74.50 74.50 73
309 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
310 VHG 2.5 2.2 2.4 2.2 -0.2 -6.72% 2,245,930 500 2.37 2.39 2.22
311 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
312 VID 6.1 5.3 5.7 6.1 0.4 6.99% 12,320 6.12 6.12 6.12
313 VIP 7.7 6.7 7.2 7.1 -0.1 -1.53% 122,920 7.21 7.29 7.10
314 VIS 25.1 21.9 23.5 23.9 0.4 1.70% 111,410 10,000 23.50 24 23.45
315 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
316 VMD 31.8 27.7 29.7 30 0.3 1.01% 1,660 27.65 30 27.65
317 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
318 VNE 9.4 8.2 8.8 8.9 0.1 0.80% 3,440 8.63 8.89 8.63
319 VNG 12.1 10.6 11.4 11 -0.4 -3.08% 89,420 11 11 10.60
320 VNL 25.5 22.2 23.8 23.5 -0.3 -1.26% 2,000 23.80 23.80 23.50
321 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
322 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
323 VOS 1.2 1.0 1.1 1.1 -0.0 -0.93% 14,150 1,200 1.07 1.08 1.07
324 VPD 13.8 10.2 12 11.9 -0.1 -0.83% 50,689 12 12 11.90
325 VPH 12.1 10.6 11.3 10.8 -0.6 -4.87% 747,800 10.55 10.95 10.55
326 VPK 14.2 12.4 13.3 12.7 -0.6 -4.51% 7,740 12.75 13.10 12.55
327 VPS 21.4 18.6 20 19.5 -0.5 -2.50% 2,000 1,840 19.50 19.50 19.50
328 VRC 24.1 21.0 22.5 23.2 0.7 3.11% 388,390 22.30 23.70 22.25
329 VSC 62.9 54.7 58.8 58.8 0 0% 24,950 58.80 58.90 58.70
330 VSH 16.2 14.1 15.1 15.5 0.4 2.65% 85,930 50 15.70 15.70 15.20
331 VSI 16.6 14.5 15.5 15.5 0 0% 6,510 15.70 15.70 15.50
332 VTB 15.2 13.3 14.2 14.2 0 0% 2,480 14.20 14.20 14.10
333 VTO 8.5 7.4 8.0 7.9 -0.0 -0.25% 69,050 7.90 7.95 7.90

Cổ Phiếu 68

Statistical data, indices, charts ... on the website cophieu68.com be calculated automatically based on the financial statements, schedules and events daily trading price.
Graph is drawn based on the adjusted data. Technical trading hours chart is updated every 5 minutes 1.
Online data latency 1-5 seconds.
List of charts, statistics, charts, indicators, filters are continuously updated every 5 minutes.

® 2011 Investment Consultancy Joint Stock Company Golden Bridge
License No.: 43/GP-STTTT
Tư vấn: 0888.468.357