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 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 ICF 2.8 2.4 2.6 2.6 0 0% 0 2.59 2.59 2.59
145 IDI 4.7 4.1 4.4 4.3 -0.1 -1.15% 128,090 4.34 4.34 4.27
146 IJC 8.7 7.5 8.1 8.2 0.1 0.74% 349,290 74,150 7.96 8.19 7.96
147 IMP 65.1 56.7 60.9 61.3 0.4 0.66% 4,920 10 61 61.50 60.60
148 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
149 ITC 13.9 12.1 13 13.4 0.4 2.69% 27,280 39,000 13.40 13.40 13.10
150 ITD 27.8 24.2 26 26 0 0% 131,890 59,500 26 26.30 26
151 JVC 3.4 3.0 3.2 3.2 0.1 1.89% 117,280 3.15 3.25 3.15
152 KAC 19.3 16.8 18.1 16.8 -1.3 -6.93% 1,210 16.80 16.80 16.80
153 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
154 KDC 42.5 37 39.8 38.6 -1.2 -2.89% 319,990 18,700 280 39.75 39.75 38.60
155 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
156 KHA 35.8 31.2 33.5 32.1 -1.4 -4.18% 4,200 810 33.80 34 32
157 KHP 11.7 10.2 10.9 10.8 -0.1 -0.92% 95,360 40 3,920 10.90 11 10.40
158 KMR 4.7 4.1 4.4 4.2 -0.2 -4.33% 59,350 1,000 4.22 4.34 4.19
159 KPF 8.5 7.4 7.9 7.8 -0.1 -1.27% 22,150 7.80 7.90 7.80
160 KSA 1.8 1.6 1.7 1.7 0 0% 471,590 28,000 1.67 1.70 1.67
161 KSB 45.3 39.4 42.3 42.7 0.4 0.95% 346,180 5,000 42.30 43 42.30
162 KSH 2.2 2.0 2.1 2.1 -0.0 -0.48% 219,370 2.10 2.10 2.04
163 L10 16.6 14.5 15.5 15.6 0.1 0.65% 380 15.50 15.60 15.50
164 LAF 12.6 11 11.8 11.5 -0.3 -2.54% 660 12.10 12.20 11.50
165 LBM 38.8 33.8 36.3 36.5 0.2 0.55% 9,480 1,050 34.20 36.50 34.20
166 LCG 9.0 7.9 8.5 8.5 0 0% 818,880 463,590 8.45 8.60 8.40
167 LCM 1.1 0.9 1 1 0 0% 23,880 1 1 0.97
168 LDG 14.3 12.5 13.4 13.3 -0.1 -0.37% 1,226,940 20,000 13.10 13.65 13.05
169 LGC 25.5 22.2 23.9 24.0 0.1 0.42% 70 22.40 23.95 22.20
170 LGL 11 9.6 10.3 10.0 -0.3 -3.11% 64,680 10.05 10.30 9.98
171 LHG 22.6 19.7 21.2 20.7 -0.5 -2.13% 286,410 1,950 21.15 21.15 20
172 LIX 52.6 45.8 49.2 48.6 -0.6 -1.22% 17,530 670 49 49 48.50
173 LM8 25.8 22.5 24.1 24.5 0.4 1.66% 10 24.50 24.50 24.50
174 LSS 13.3 11.6 12.5 12.7 0.2 1.61% 207,280 40,480 12.65 12.65 12.45
175 MBB 16.1 14.0 15 15.1 0.1 0.67% 297,740 15.10 15.20 15
176 MCG 2.3 2.0 2.2 2.2 0.0 0.46% 105,750 2.17 2.19 2.16
177 MCP 29.8 26.0 27.9 27.7 -0.2 -0.54% 13,330 500 27.80 27.80 27.70
178 MDG 12.7 11.1 11.9 11.1 -0.8 -6.33% 2,500 12 12 11.10
179 MHC 6.4 5.6 6.0 6.0 0.0 0.17% 59,270 6.07 6.09 5.95
180 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
181 MWG 177.6 154.4 166 166.5 0.5 0.30% 55,150 166 167.40 166
182 NAF 30.5 26.6 28.5 27.9 -0.7 -2.28% 14,170 28.50 28.50 27.80
183 NAV 9.8 8.6 9.2 9 -0.2 -2.17% 10 9 9 9
184 NBB 23 20 21.5 23 1.5 6.98% 2,376,900 167,580 21.40 23 21.40
185 NCT 91.4 79.6 85.5 85.9 0.4 0.47% 6,820 4,250 80 85 85.90 85
186 NKG 43.9 38.2 41 42.7 1.7 4.15% 559,180 41.40 42.70 41.40
187 NLG 30.0 26.1 28 28.1 0.1 0.36% 946,100 20 306,710 27.50 28.10 27.40
188 NNC 78.9 68.7 73.8 75 1.2 1.63% 17,650 3,160 100 73.80 75 72.80
189 NSC 107.4 93.4 100.4 100 -0.4 -0.40% 13,430 750 102 102 98.20
190 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
191 NTL 10.3 9.0 9.6 9.4 -0.3 -2.80% 182,030 3,150 9.60 9.68 9.37
192 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
193 NVT 2.1 1.8 1.9 1.9 0 0% 9,880 1.95 1.95 1.93
194 OGC 1.3 1.1 1.2 1.2 0.0 0.83% 2,133,940 1.13 1.28 1.13
195 OPC 49.2 42.8 46 46 0 0% 30 45.55 46 45.55
196 PAC 38.7 33.7 36.2 36 -0.2 -0.55% 46,970 1,700 36 36.30 35.90
197 PAN 44.9 39.1 42 40.8 -1.2 -2.86% 12,000 41.95 42 40.80
198 PC1 39.6 34.5 37 37 0 0% 22,360 20 37 37.50 37
199 PDN 74.6 65 69.8 69 -0.8 -1.15% 700 170 510 65 69 65
200 PDR 25 21.8 23.4 24 0.6 2.56% 525,940 210,000 23.10 24 23
201 PET 11.3 9.9 10.6 10.5 -0.1 -0.94% 74,910 3,500 10.50 10.55 10.45
202 PGC 14.6 12.7 13.7 13.2 -0.5 -3.30% 161,640 24,210 13.50 13.65 13.20
203 PGD 46.5 40.5 43.5 43.9 0.4 0.92% 19,150 45 45 42.50
204 PGI 24.7 21.5 23.1 23 -0.1 -0.43% 44,240 23 23 22.90
205 PHR 26.9 23.4 25.1 25.3 0.2 0.80% 243,070 5,000 25.70 25.90 25.30
206 PIT 7.6 6.6 7.1 7.1 0 0% 0 7.10 7.10 7.10
207 PJT 12.1 10.6 11.3 11.9 0.6 5.31% 1,550 60 11.80 11.90 11
208 PLX 0 0 48.9 48.9 0 0% 4,820,970 51.80 51.80 46
209 PNC 15.5 13.5 14.5 14.5 0 0% 0 14.50 14.50 14.50
210 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
211 POM 16.8 14.7 15.7 15.7 0 0% 8,400 15.80 15.90 15.60
212 PPC 18.4 16.0 17.2 17 -0.2 -0.87% 23,780 1,300 17.05 17.10 17
213 PPI 2.8 2.5 2.6 2.6 -0.1 -1.89% 335,270 2.64 2.66 2.58
214 PTB 132.6 115.4 124 124.4 0.4 0.32% 22,210 5,660 1,500 125.80 125.80 124
215 PTC 6.6 5.7 6.2 6.2 0 0% 31,000 6.14 6.15 6.14
216 PTL 2.7 2.4 2.5 2.4 -0.1 -5.12% 245,120 2.51 2.52 2.41
217 PVD 19.9 17.3 18.6 18.6 0 0% 1,029,800 162,540 107,730 18.55 18.90 18.45
218 PVT 13.7 12 12.9 12.7 -0.2 -1.17% 469,280 50 5,000 12.85 13 12.70
219 PXI 3.1 2.7 2.9 2.9 0 0% 39,550 2.91 2.91 2.87
220 PXS 10.7 9.3 10 9.9 -0.1 -0.80% 93,470 9.98 10.05 9.90
221 PXT 3.8 3.3 3.6 3.6 0.0 1.12% 34,090 3.57 3.65 3.50
222 QBS 6.3 5.5 5.9 5.7 -0.2 -3.39% 31,030 5.90 5.90 5.57
223 QCG 6.8 5.9 6.4 6.7 0.3 4.86% 78,940 6.26 6.75 6.26
224 RAL 120.9 105.1 113 113 0 0% 25,890 270 113 116 113
225 RDP 14.9 13 14.0 13.9 -0.1 -0.36% 14,160 13.55 14 13.50
226 REE 27.8 24.2 26 26 0 0% 387,590 9,610 26 26.45 26
227 RIC 8.7 7.5 8.1 8.1 0 0% 0 8.10 8.10 8.10
228 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
229 S4A 19.8 17.3 18.5 17.5 -1 -5.41% 5,110 18 18.70 17.50
230 SAB 214 186 200 201 1 0.50% 28,730 2,010 22,420 200 201 198
231 SAM 9.6 8.4 9.0 9.1 0.1 1% 323,510 10,000 9.08 9.09 9
232 SAV 12.3 10.7 11.5 11.7 0.3 2.18% 750 11 11.80 11
233 SBA 14.4 12.6 13.5 13.5 0.1 0.37% 5,600 13.50 13.50 13.50
234 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
235 SC5 27.2 23.7 25.4 25.6 0.2 0.79% 4,320 122,000 25.50 25.60 25.50
236 SCD 45.4 39.5 42.4 42.4 0 0% 2,250 42 42.40 41.60
237 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
238 SFC 30.0 26.1 28 28.5 0.5 1.79% 40 29 29 28.50
239 SFG 13.9 12.1 13 12.9 -0.1 -0.77% 2,190 13.30 13.30 12.80
240 SFI 33.4 29.1 31.2 31.9 0.7 2.24% 2,220 160 31.50 33.30 31.50
241 SGT 5.6 4.9 5.2 5.3 0.1 1.73% 1,120 5.25 5.30 5.25
242 SHA 9.6 8.4 9 9.1 0.1 1.56% 246,150 9.05 9.20 9.05
243 SHI 8.5 7.4 8.0 7.9 -0.0 -0.38% 278,770 8 8 7.88
244 SHP 21.2 18.5 19.8 19.8 0 0% 9,510 19.80 19.80 19.80
245 SII 23.5 20.5 22 22.5 0.5 2.05% 1,020 20.50 22.45 20.50
246 SJD 30.4 26.5 28.4 28.5 0.1 0.35% 19,950 2,390 200 28.50 29.40 28.25
247 SJS 30.5 26.6 28.5 28.7 0.2 0.70% 106,620 2,500 28.10 28.95 27.90
248 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
249 SMA 8.6 7.4 8 7.6 -0.4 -4.88% 5,200 7.63 7.63 7.60
250 SMC 22.4 19.5 21.0 20.7 -0.3 -1.19% 147,600 21.20 21.60 20.70
251 SPM 16.7 14.6 15.7 15.6 -0.1 -0.64% 1,750 100 15 15.55 15
252 SRC 18.4 16 17.2 17.1 -0.1 -0.58% 8,120 17 17.10 16.90
253 SRF 30.5 26.6 28.5 28.6 0.1 0.35% 1,830 28.10 28.70 28.10
254 SSC 69.2 60.2 64.7 62 -2.7 -4.17% 3,200 60.20 62 60.20
255 SSI 23.9 20.8 22.4 22.4 0 0% 2,587,880 202,780 29,630 22.75 22.85 22.35
256 ST8 35.3 30.7 33 33 0 0% 1,640 33 33 33
257 STB 12.4 10.8 11.6 11.3 -0.4 -3.02% 5,004,420 216,690 11.70 11.80 11.05
258 STG 30.6 26.6 28.6 29.8 1.2 4.20% 634,690 28 29.80 26.90
259 STK 20.3 17.7 19 19.2 0.2 1.05% 7,540 19 19.20 19
260 STT 9.0 7.8 8.4 7.8 -0.6 -6.93% 10 7.79 7.79 7.79
261 SVC 52.4 45.6 49 49.4 0.4 0.82% 61,560 100,000 22,300 48.80 49.50 48.50
262 SVI 48.1 41.9 45.0 45.0 0 0% 0 44.95 44.95 44.95
263 SVT 10.1 8.8 9.4 9.4 0 0% 0 9.43 9.43 9.43
264 SZL 37 32.2 34.6 35 0.4 1.16% 37,450 11,780 34.95 35.20 34.80
265 TAC 67.4 58.6 63 63 0 0% 200 63 63 63
266 TBC 25.7 22.4 24 24 0 0% 300 300 24 24 24
267 TCH 20.4 17.8 19.1 19 -0.1 -0.52% 2,043,800 19.15 19.20 18.50
268 TCL 32.0 27.9 29.9 28.1 -1.8 -6.02% 8,190 440 29 29.50 28
269 TCM 23.6 20.6 22.1 23.0 0.9 3.85% 650,940 20,000 22.50 23.50 22.50
270 TCO 10.7 9.3 10 10.5 0.5 5% 40 10.50 10.50 10.50
271 TCR 4.6 4 4.3 4.3 0 0% 7,010 4.35 4.35 4.29
272 TCT 60.4 52.6 56.5 56 -0.5 -0.88% 5,050 2,440 56 56 56
273 TDC 7.6 6.6 7.1 7 -0.1 -0.99% 161,240 7 7.08 7
274 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
275 TDW 25.1 21.9 23.5 23.5 0 0% 0 23.50 23.50 23.50
276 THG 57.1 49.7 53.4 53.5 0.1 0.19% 6,800 52.60 53.50 52.60
277 TIC 14 12.2 13.1 13.2 0.1 0.76% 10 13.20 13.20 13.20
278 TIE 11.6 10.1 10.8 10.8 0 0% 9,400 6,400 10.70 10.80 10.70
279 TIP 17.5 15.3 16.4 16.2 -0.2 -1.22% 7,100 16.30 16.40 16.20
280 TIX 36.4 31.7 34 34 0 0% 0 34 34 34
281 TLG 113.3 98.5 105.9 105.9 0 0% 0 105.90 105.90 105.90
282 TLH 14.5 12.7 13.6 13.5 -0.1 -0.37% 429,740 13.55 13.65 13.50
283 TMP 30.0 26.1 28 28 0 0% 0 28 28 28
284 TMS 62.5 54.5 58.5 58.5 0 0% 0 58.50 58.50 58.50
285 TMT 14.3 12.5 13.4 12.9 -0.5 -3.37% 107,890 13 13.60 12.70
286 TNA 59.8 52 55.9 57.4 1.5 2.68% 25,520 3,340 56.40 58 55.70
287 TNC 12.8 11.2 12 11.4 -0.7 -5.42% 10 11.35 11.35 11.35
288 TNT 2.6 2.3 2.4 2.6 0.1 5.35% 237,290 2.44 2.56 2.44
289 TPC 9.6 8.4 9 9.3 0.3 2.78% 10 9.25 9.25 9.25
290 TRA 124.5 108.3 116.4 116.5 0.1 0.09% 5,700 2,900 116 116.90 116
291 TRC 30.9 26.9 28.9 29 0.1 0.35% 73,320 28.90 29.40 28.70
292 TS4 8.8 7.6 8.2 8.5 0.3 3.05% 4,520 8.20 8.54 8.20
293 TSC 3.0 2.6 2.8 2.8 0.0 0.36% 493,980 2.77 2.84 2.76
294 TTF 7.7 6.7 7.2 6.8 -0.5 -6.51% 596,330 20,000 7 7.05 6.75
295 TV1 19.7 17.2 18.4 18.3 -0.1 -0.54% 20 17.15 18.30 17.15
296 TVS 9.6 8.4 9 9.2 0.2 2.22% 5,030 8.80 9.20 8.80
297 TYA 11.7 10.2 10.9 10.8 -0.1 -0.92% 28,220 120 10.70 11 10.60
298 UDC 3.7 3.3 3.5 3.5 0 0% 21,300 3.50 3.54 3.50
299 UIC 31.9 27.8 29.8 31.9 2.1 6.88% 51,800 270 30.20 31.85 30.20
300 VAF 15.8 13.8 14.8 14.8 0 0% 0 14.80 14.80 14.80
301 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
302 VCF 181.9 158.1 170 170 0 0% 0 170 170 170
303 VDS 11.1 9.1 10.1 10 -0.1 -0.99% 129,700 10.10 10.20 10
304 VFG 79.7 69.3 74.5 74.4 -0.1 -0.13% 15,020 5,010 7,410 74.50 74.50 73
305 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
306 VHG 2.5 2.2 2.4 2.2 -0.2 -6.72% 2,245,930 500 2.37 2.39 2.22
307 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
308 VID 6.1 5.3 5.7 6.1 0.4 6.99% 12,320 6.12 6.12 6.12
309 VIP 7.7 6.7 7.2 7.1 -0.1 -1.53% 122,920 7.21 7.29 7.10
310 VIS 25.1 21.9 23.5 23.9 0.4 1.70% 111,410 10,000 23.50 24 23.45
311 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
312 VMD 31.8 27.7 29.7 30 0.3 1.01% 1,660 27.65 30 27.65
313 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
314 VNE 9.4 8.2 8.8 8.9 0.1 0.80% 3,440 8.63 8.89 8.63
315 VNG 12.1 10.6 11.4 11 -0.4 -3.08% 89,420 11 11 10.60
316 VNL 25.5 22.2 23.8 23.5 -0.3 -1.26% 2,000 23.80 23.80 23.50
317 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
318 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
319 VOS 1.2 1.0 1.1 1.1 -0.0 -0.93% 14,150 1,200 1.07 1.08 1.07
320 VPH 12.1 10.6 11.3 10.8 -0.6 -4.87% 747,800 10.55 10.95 10.55
321 VPK 14.2 12.4 13.3 12.7 -0.6 -4.51% 7,740 12.75 13.10 12.55
322 VPS 21.4 18.6 20 19.5 -0.5 -2.50% 2,000 1,840 19.50 19.50 19.50
323 VRC 24.1 21.0 22.5 23.2 0.7 3.11% 388,390 22.30 23.70 22.25
324 VSC 62.9 54.7 58.8 58.8 0 0% 24,950 58.80 58.90 58.70
325 VSH 16.2 14.1 16.1 15.5 -0.6 -3.73% 85,930 50 15.70 15.70 15.20
326 VSI 16.6 14.5 15.5 15.5 0 0% 6,510 15.70 15.70 15.50
327 VTB 15.2 13.3 14.2 14.2 0 0% 2,480 14.20 14.20 14.10
328 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