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
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 0 0
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 D2D 47.1 41.0 44 42.8 -1.2 -2.73% 49,460 5,300 44 44.20 42.70
61 DAG 13.9 12.1 13.0 13 0.1 0.39% 119,510 10,000 12.95 13.20 12.95
62 DAH 7.5 6.5 7.0 7.1 0.0 0.43% 947,940 150,000 7.04 7.08 7
63 DAT 23.2 20.2 21.7 21.7 0 0% 0 21.70 21.70 21.70
64 DCL 22.5 19.6 21 21 0 0% 50,690 80 20.70 21.15 20.70
65 DCM 11.9 10.4 11.2 11.2 0 0% 1,191,800 300,000 11.30 11.45 11
66 DGW 15.9 13.9 14.9 15 0.2 1.01% 199,000 50,100 14.85 15.05 14.85
67 DHA 32.2 28.0 30.1 30.3 0.3 0.83% 86,910 30.30 30.65 30.30
68 DHC 35.2 30.6 32.9 32.7 -0.2 -0.61% 15,350 1,510 32 32.80 32
69 DHG 142.4 123.8 133.1 133.7 0.6 0.45% 65,300 1,920 133.50 133.90 132.90
70 DHM 7.5 6.6 7.1 6.8 -0.3 -3.97% 703,760 7.10 7.10 6.76
71 DIC 6.9 6.0 6.4 6.5 0.1 0.78% 42,870 6.45 6.49 6.30
72 DIG 10.1 8.8 9.5 9.7 0.2 2.43% 836,010 140 150,580 9.47 9.70 9.30
73 DLG 3.6 3.1 3.4 3.4 0.0 0.89% 3,878,410 3.36 3.47 3.28
74 DMC 95.2 82.8 89 89.5 0.5 0.56% 10,840 2,060 88.20 89.50 88
75 DPM 25.7 22.4 24 23.5 -0.5 -2.08% 632,280 55,960 121,310 23.80 23.95 23.45
76 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
77 DQC 52.4 45.6 49 48.9 -0.1 -0.20% 11,520 20 4,270 48.50 50 48.50
78 DRC 31.9 27.8 29.9 29.7 -0.2 -0.50% 73,830 6,400 29.85 30 29.65
79 DRH 31 27 29 28.6 -0.5 -1.55% 1,322,740 21,190 29.20 29.30 28.55
80 DRL 40.6 35.3 38.0 37.6 -0.4 -0.92% 180 37.60 37.60 37.60
81 DSN 63.8 55.6 59.7 59.8 0.1 0.17% 2,440 370 59.70 60 59.60
82 DTA 2.5 2.1 2.3 2.3 -0.1 -2.17% 6,610 2.38 2.38 2.25
83 DTL 30.3 26.4 28.3 28.3 0 0% 5,000 4,990 28.30 28.30 28.30
84 DTT 11.6 10.1 10.8 10.8 0 0% 2,000 10.80 10.80 10.80
85 DVP 73.2 63.8 68.5 68.9 0.4 0.58% 1,310 520 69 69 67
86 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
87 DXV 5.0 4.4 4.7 4.7 0 0% 0 4.70 4.70 4.70
88 E1VFVN30 11.8 10.3 11.0 11.0 -0.0 -0.09% 800 11.03 11.03 11.03
89 EIB 12.0 10.5 11.2 11.0 -0.3 -2.23% 203,200 11 11.20 10.90
90 ELC 24.6 21.4 23 23.2 0.2 0.65% 166,800 23 23.50 23
91 EMC 15.8 13.8 14.8 15.8 1 6.76% 30 15.80 15.80 14.75
92 EVE 22.1 19.3 20.7 21 0.3 1.45% 212,810 4,310 20.50 21.30 20.50
93 FCM 5.6 4.9 5.2 5.2 0 0% 169,670 11,000 5.22 5.23 5.10
94 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
95 FDC 29.7 25.9 27.8 27.8 0 0% 0 27.80 27.80 27.80
96 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
97 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
98 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
99 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
100 FTM 14.7 12.8 13.8 14 0.3 1.82% 468,320 13.75 14.40 13.75
101 FTS 14.4 12.6 13.5 13.6 0.1 0.37% 60,630 400 13.50 13.55 13.50
102 FUCTVGF1 11.2 9.8 10.5 10.5 0 0% 0 10.50 10.50 10.50
103 FUCVREIT 17.3 15.1 16.2 15.2 -1 -6.17% 860 16.50 17.20 15.20
104 GAS 57.7 50.3 54 53.6 -0.4 -0.74% 256,750 58,040 12,100 53.90 54.40 53.60
105 GDT 63.1 54.9 59 59 0 0% 1,020 1,000 58.90 59 58.90
106 GIL 53.8 46.8 50.3 50.5 0.2 0.40% 25,100 50.50 50.50 50
107 GMC 31.8 27.7 29.7 29.7 0 0% 760 630 28.80 29.90 28.80
108 GMD 34.6 30.1 32.3 32.5 0.2 0.62% 372,010 32.10 32.80 32.10
109 GSP 13.6 11.9 12.7 12.6 -0.2 -1.18% 2,020 12.55 12.55 12.25
110 GTA 12.3 10.7 12.5 11.6 -0.9 -7.20% 4,390 250 11.70 12 11.55
111 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
112 HAG 8.7 7.6 8.2 8.3 0.1 1.59% 3,644,360 82,390 8.16 8.35 8.10
113 HAH 42.1 36.6 39.3 39 -0.3 -0.76% 4,790 39.20 39.20 38.50
114 HAI 3.8 3.3 3.5 3.5 0.0 0.28% 304,020 10,000 3.52 3.55 3.50
115 HAP 3.8 3.3 3.5 3.8 0.2 6.82% 571,050 1,400 3.54 3.76 3.53
116 HAR 3.6 3.2 3.4 3.4 0.0 0.88% 1,191,800 3.38 3.53 3.38
117 HAS 8.0 7.0 7.5 7.5 0.0 0.27% 1,700 10 30 7.49 7.49 7.32
118 HAX 57.9 50.5 54.2 54.2 0 0% 123,360 4,200 55 56 54
119 HBC 56.2 49.0 52.6 52.4 -0.2 -0.38% 592,780 11,890 15,430 52.50 52.80 52
120 HCD 8 7.0 7.5 7.5 0.0 0.27% 178,870 7.50 7.69 7.46
121 HCM 33.4 29.1 31.3 31.3 0.1 0.16% 226,440 8,930 31.70 31.80 31.30
122 HDC 11.3 9.9 10.6 10.6 -0.1 -0.47% 119,230 10.30 10.60 10.30
123 HDG 31.4 27.3 29.3 29.1 -0.2 -0.68% 24,160 29.30 29.70 29
124 HHS 4.3 3.7 4 4.0 -0.0 -0.25% 4,700,260 550,000 4 4.05 3.98
125 HID 3.4 3.0 3.2 3.4 0.2 6.94% 1,381,740 3.39 3.39 3.20
126 HLG 11.2 9.8 10.5 10.3 -0.2 -1.90% 4,200 4,000 10.20 10.30 10.20
127 HMC 11.1 9.7 10.4 10.5 0.1 0.96% 5,080 10.40 10.50 10.30
128 HNG 11.7 10.2 10.9 11.2 0.3 2.29% 963,150 90 10.90 11.25 10.90
129 HOT 28.7 25 26.9 26.9 0.1 0.19% 10 26.90 26.90 26.90
130 HPG 32.6 28.4 30.5 30.5 0 0% 1,963,090 534,630 46,050 30.40 30.65 30.20
131 HQC 2.7 2.4 2.5 2.5 0 0% 6,379,940 160 2.52 2.55 2.50
132 HRC 39.5 34.4 36.9 36.9 -0.1 -0.14% 710 524,000 36 36.85 36
133 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
134 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
135 HTI 19.8 17.3 18.5 19.2 0.7 3.51% 52,690 2,290 18.50 19.60 18.50
136 HTL 51.3 44.6 48.0 48.0 0 0% 10 47.95 47.95 47.95
137 HTV 16.1 14.0 15 15.5 0.5 3% 40 30 15.50 15.50 14.55
138 HU1 6.8 5.9 6.4 6.4 0 0% 0 6.35 6.35 6.35
139 HU3 9.0 7.8 8.4 8.4 0 0% 1,000 8.40 8.40 8.40
140 HVG 7.4 6.5 7.0 6.9 -0.0 -0.29% 378,830 3,000 6.96 6.96 6.92
141 HVX 5.7 4.9 5.3 5.3 0 0% 0 5.30 5.30 5.30
142 ICF 2.8 2.4 2.6 2.6 0 0% 0 2.59 2.59 2.59
143 IDI 4.7 4.1 4.4 4.3 -0.1 -1.15% 128,090 4.34 4.34 4.27
144 IJC 8.7 7.5 8.1 8.2 0.1 0.74% 349,290 74,150 7.96 8.19 7.96
145 IMP 65.1 56.7 60.9 61.3 0.4 0.66% 4,920 10 61 61.50 60.60
146 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
147 ITC 13.9 12.1 13 13.4 0.4 2.69% 27,280 39,000 13.40 13.40 13.10
148 ITD 27.8 24.2 26 26 0 0% 131,890 59,500 26 26.30 26
149 JVC 3.4 3.0 3.2 3.2 0.1 1.89% 117,280 3.15 3.25 3.15
150 KAC 19.3 16.8 18.1 16.8 -1.3 -6.93% 1,210 16.80 16.80 16.80
151 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
152 KDC 42.5 37 39.8 38.6 -1.2 -2.89% 319,990 18,700 280 39.75 39.75 38.60
153 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
154 KHA 35.8 31.2 33.5 32.1 -1.4 -4.18% 4,200 810 33.80 34 32
155 KHP 11.7 10.2 10.9 10.8 -0.1 -0.92% 95,360 40 3,920 10.90 11 10.40
156 KMR 4.7 4.1 4.4 4.2 -0.2 -4.33% 59,350 1,000 4.22 4.34 4.19
157 KPF 8.5 7.4 7.9 7.8 -0.1 -1.27% 22,150 7.80 7.90 7.80
158 KSA 1.8 1.6 1.7 1.7 0 0% 471,590 28,000 1.67 1.70 1.67
159 KSB 45.3 39.4 42.3 42.7 0.4 0.95% 346,180 5,000 42.30 43 42.30
160 KSH 2.2 2.0 2.1 2.1 -0.0 -0.48% 219,370 2.10 2.10 2.04
161 L10 16.6 14.5 15.5 15.6 0.1 0.65% 380 15.50 15.60 15.50
162 LAF 12.6 11 11.8 11.5 -0.3 -2.54% 660 12.10 12.20 11.50
163 LBM 38.8 33.8 36.3 36.5 0.2 0.55% 9,480 1,050 34.20 36.50 34.20
164 LCG 9.0 7.9 8.5 8.5 0 0% 818,880 463,590 8.45 8.60 8.40
165 LCM 1.1 0.9 1 1 0 0% 23,880 1 1 0.97
166 LDG 14.3 12.5 13.4 13.3 -0.1 -0.37% 1,226,940 20,000 13.10 13.65 13.05
167 LGC 25.5 22.2 23.9 24.0 0.1 0.42% 70 22.40 23.95 22.20
168 LGL 11 9.6 10.3 10.0 -0.3 -3.11% 64,680 10.05 10.30 9.98
169 LHG 22.6 19.7 21.2 20.7 -0.5 -2.13% 286,410 1,950 21.15 21.15 20
170 LIX 52.6 45.8 49.2 48.6 -0.6 -1.22% 17,530 670 49 49 48.50
171 LM8 25.8 22.5 24.1 24.5 0.4 1.66% 10 24.50 24.50 24.50
172 LSS 13.3 11.6 12.5 12.7 0.2 1.61% 207,280 40,480 12.65 12.65 12.45
173 MBB 16.1 14.0 15 15.1 0.1 0.67% 297,740 15.10 15.20 15
174 MCG 2.3 2.0 2.2 2.2 0.0 0.46% 105,750 2.17 2.19 2.16
175 MCP 29.8 26.0 27.9 27.7 -0.2 -0.54% 13,330 500 27.80 27.80 27.70
176 MDG 12.7 11.1 11.9 11.1 -0.8 -6.33% 2,500 12 12 11.10
177 MHC 6.4 5.6 6.0 6.0 0.0 0.17% 59,270 6.07 6.09 5.95
178 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
179 MWG 177.6 154.4 166 166.5 0.5 0.30% 55,150 166 167.40 166
180 NAF 30.5 26.6 28.5 27.9 -0.7 -2.28% 14,170 28.50 28.50 27.80
181 NAV 9.8 8.6 9.2 9 -0.2 -2.17% 10 9 9 9
182 NBB 23 20 21.5 23 1.5 6.98% 2,376,900 167,580 21.40 23 21.40
183 NCT 91.4 79.6 85.5 85.9 0.4 0.47% 6,820 4,250 80 85 85.90 85
184 NKG 43.9 38.2 41 42.7 1.7 4.15% 559,180 41.40 42.70 41.40
185 NLG 30.0 26.1 28 28.1 0.1 0.36% 946,100 20 306,710 27.50 28.10 27.40
186 NNC 78.9 68.7 73.8 75 1.2 1.63% 17,650 3,160 100 73.80 75 72.80
187 NSC 107.4 93.4 100.4 100 -0.4 -0.40% 13,430 750 102 102 98.20
188 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
189 NTL 10.3 9.0 9.6 9.4 -0.3 -2.80% 182,030 3,150 9.60 9.68 9.37
190 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
191 NVT 2.1 1.8 1.9 1.9 0 0% 9,880 1.95 1.95 1.93
192 OGC 1.3 1.1 1.2 1.2 0.0 0.83% 2,133,940 1.13 1.28 1.13
193 OPC 49.2 42.8 46 46 0 0% 30 45.55 46 45.55
194 PAC 38.7 33.7 36.2 36 -0.2 -0.55% 46,970 1,700 36 36.30 35.90
195 PAN 44.9 39.1 42 40.8 -1.2 -2.86% 12,000 41.95 42 40.80
196 PC1 39.6 34.5 37 37 0 0% 22,360 20 37 37.50 37
197 PDN 74.6 65 69.8 69 -0.8 -1.15% 700 170 510 65 69 65
198 PDR 25 21.8 23.4 24 0.6 2.56% 525,940 210,000 23.10 24 23
199 PET 11.3 9.9 10.6 10.5 -0.1 -0.94% 74,910 3,500 10.50 10.55 10.45
200 PGC 14.6 12.7 13.7 13.2 -0.5 -3.30% 161,640 24,210 13.50 13.65 13.20
201 PGD 46.5 40.5 43.5 43.9 0.4 0.92% 19,150 45 45 42.50
202 PGI 24.7 21.5 23.1 23 -0.1 -0.43% 44,240 23 23 22.90
203 PHR 26.9 23.4 25.1 25.3 0.2 0.80% 243,070 5,000 25.70 25.90 25.30
204 PIT 7.6 6.6 7.1 7.1 0 0% 0 7.10 7.10 7.10
205 PJT 12.1 10.6 11.3 11.9 0.6 5.31% 1,550 60 11.80 11.90 11
206 PNC 15.5 13.5 14.5 14.5 0 0% 0 14.50 14.50 14.50
207 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
208 POM 16.8 14.7 15.7 15.7 0 0% 8,400 15.80 15.90 15.60
209 PPC 18.4 16.0 17.2 17 -0.2 -0.87% 23,780 1,300 17.05 17.10 17
210 PPI 2.8 2.5 2.6 2.6 -0.1 -1.89% 335,270 2.64 2.66 2.58
211 PTB 132.6 115.4 124 124.4 0.4 0.32% 22,210 5,660 1,500 125.80 125.80 124
212 PTC 6.6 5.7 6.2 6.2 0 0% 31,000 6.14 6.15 6.14
213 PTL 2.7 2.4 2.5 2.4 -0.1 -5.12% 245,120 2.51 2.52 2.41
214 PVD 19.9 17.3 18.6 18.6 0 0% 1,029,800 162,540 107,730 18.55 18.90 18.45
215 PVT 13.7 12 12.9 12.7 -0.2 -1.17% 469,280 50 5,000 12.85 13 12.70
216 PXI 3.1 2.7 2.9 2.9 0 0% 39,550 2.91 2.91 2.87
217 PXS 10.7 9.3 10 9.9 -0.1 -0.80% 93,470 9.98 10.05 9.90
218 PXT 3.8 3.3 3.6 3.6 0.0 1.12% 34,090 3.57 3.65 3.50
219 QBS 6.3 5.5 5.9 5.7 -0.2 -3.39% 31,030 5.90 5.90 5.57
220 QCG 6.8 5.9 6.4 6.7 0.3 4.86% 78,940 6.26 6.75 6.26
221 RAL 120.9 105.1 113 113 0 0% 25,890 270 113 116 113
222 RDP 14.9 13 14.0 13.9 -0.1 -0.36% 14,160 13.55 14 13.50
223 REE 27.8 24.2 26 26 0 0% 387,590 9,610 26 26.45 26
224 RIC 8.7 7.5 8.1 8.1 0 0% 0 8.10 8.10 8.10
225 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
226 S4A 19.8 17.3 18.5 17.5 -1 -5.41% 5,110 18 18.70 17.50
227 SAB 214 186 200 201 1 0.50% 28,730 2,010 22,420 200 201 198
228 SAM 9.6 8.4 9.0 9.1 0.1 1% 323,510 10,000 9.08 9.09 9
229 SAV 12.3 10.7 11.5 11.7 0.3 2.18% 750 11 11.80 11
230 SBA 14.4 12.6 13.5 13.5 0.1 0.37% 5,600 13.50 13.50 13.50
231 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
232 SC5 27.2 23.7 25.4 25.6 0.2 0.79% 4,320 122,000 25.50 25.60 25.50
233 SCD 45.4 39.5 42.4 42.4 0 0% 2,250 42 42.40 41.60
234 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
235 SFC 30.0 26.1 28 28.5 0.5 1.79% 40 29 29 28.50
236 SFG 13.9 12.1 13 12.9 -0.1 -0.77% 2,190 13.30 13.30 12.80
237 SFI 33.4 29.1 31.2 31.9 0.7 2.24% 2,220 160 31.50 33.30 31.50
238 SGT 5.6 4.9 5.2 5.3 0.1 1.73% 1,120 5.25 5.30 5.25
239 SHA 9.6 8.4 9 9.1 0.1 1.56% 246,150 9.05 9.20 9.05
240 SHI 8.5 7.4 8.0 7.9 -0.0 -0.38% 278,770 8 8 7.88
241 SHP 21.2 18.5 19.8 19.8 0 0% 9,510 19.80 19.80 19.80
242 SII 23.5 20.5 22 22.5 0.5 2.05% 1,020 20.50 22.45 20.50
243 SJD 30.4 26.5 28.4 28.5 0.1 0.35% 19,950 2,390 200 28.50 29.40 28.25
244 SJS 30.5 26.6 28.5 28.7 0.2 0.70% 106,620 2,500 28.10 28.95 27.90
245 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
246 SMA 8.6 7.4 8 7.6 -0.4 -4.88% 5,200 7.63 7.63 7.60
247 SMC 22.4 19.5 21.0 20.7 -0.3 -1.19% 147,600 21.20 21.60 20.70
248 SPM 16.7 14.6 15.7 15.6 -0.1 -0.64% 1,750 100 15 15.55 15
249 SRC 18.4 16 17.2 17.1 -0.1 -0.58% 8,120 17 17.10 16.90
250 SRF 30.5 26.6 28.5 28.6 0.1 0.35% 1,830 28.10 28.70 28.10
251 SSC 69.2 60.2 64.7 62 -2.7 -4.17% 3,200 60.20 62 60.20
252 SSI 23.9 20.8 22.4 22.4 0 0% 2,587,880 202,780 29,630 22.75 22.85 22.35
253 ST8 35.3 30.7 33 33 0 0% 1,640 33 33 33
254 STB 12.4 10.8 11.6 11.3 -0.4 -3.02% 5,004,420 216,690 11.70 11.80 11.05
255 STG 30.6 26.6 28.6 29.8 1.2 4.20% 634,690 28 29.80 26.90
256 STK 20.3 17.7 19 19.2 0.2 1.05% 7,540 19 19.20 19
257 STT 9.0 7.8 8.4 7.8 -0.6 -6.93% 10 7.79 7.79 7.79
258 SVC 52.4 45.6 49 49.4 0.4 0.82% 61,560 100,000 22,300 48.80 49.50 48.50
259 SVI 48.1 41.9 45.0 45.0 0 0% 0 44.95 44.95 44.95
260 SVT 10.1 8.8 9.4 9.4 0 0% 0 9.43 9.43 9.43
261 SZL 37 32.2 34.6 35 0.4 1.16% 37,450 11,780 34.95 35.20 34.80
262 TAC 67.4 58.6 63 63 0 0% 200 63 63 63
263 TBC 25.7 22.4 24 24 0 0% 300 300 24 24 24
264 TCH 20.4 17.8 19.1 19 -0.1 -0.52% 2,043,800 19.15 19.20 18.50
265 TCL 32.0 27.9 29.9 28.1 -1.8 -6.02% 8,190 440 29 29.50 28
266 TCM 23.6 20.6 22.1 23.0 0.9 3.85% 650,940 20,000 22.50 23.50 22.50
267 TCO 10.7 9.3 10 10.5 0.5 5% 40 10.50 10.50 10.50
268 TCR 4.6 4 4.3 4.3 0 0% 7,010 4.35 4.35 4.29
269 TCT 60.4 52.6 56.5 56 -0.5 -0.88% 5,050 2,440 56 56 56
270 TDC 7.6 6.6 7.1 7 -0.1 -0.99% 161,240 7 7.08 7
271 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
272 TDW 25.1 21.9 23.5 23.5 0 0% 0 23.50 23.50 23.50
273 THG 57.1 49.7 53.4 53.5 0.1 0.19% 6,800 52.60 53.50 52.60
274 TIC 14 12.2 13.1 13.2 0.1 0.76% 10 13.20 13.20 13.20
275 TIE 11.6 10.1 10.8 10.8 0 0% 9,400 6,400 10.70 10.80 10.70
276 TIP 17.5 15.3 16.4 16.2 -0.2 -1.22% 7,100 16.30 16.40 16.20
277 TIX 36.4 31.7 34 34 0 0% 0 34 34 34
278 TLG 113.3 98.5 105.9 105.9 0 0% 0 105.90 105.90 105.90
279 TLH 14.5 12.7 13.6 13.5 -0.1 -0.37% 429,740 13.55 13.65 13.50
280 TMP 30.0 26.1 28 28 0 0% 0 28 28 28
281 TMS 62.5 54.5 58.5 58.5 0 0% 0 58.50 58.50 58.50
282 TMT 14.3 12.5 13.4 12.9 -0.5 -3.37% 107,890 13 13.60 12.70
283 TNA 59.8 52 55.9 57.4 1.5 2.68% 25,520 3,340 56.40 58 55.70
284 TNC 12.8 11.2 12 11.4 -0.7 -5.42% 10 11.35 11.35 11.35
285 TNT 2.6 2.3 2.4 2.6 0.1 5.35% 237,290 2.44 2.56 2.44
286 TPC 9.6 8.4 9 9.3 0.3 2.78% 10 9.25 9.25 9.25
287 TRA 124.5 108.3 116.4 116.5 0.1 0.09% 5,700 2,900 116 116.90 116
288 TRC 30.9 26.9 28.9 29 0.1 0.35% 73,320 28.90 29.40 28.70
289 TS4 8.8 7.6 8.2 8.5 0.3 3.05% 4,520 8.20 8.54 8.20
290 TSC 3.0 2.6 2.8 2.8 0.0 0.36% 493,980 2.77 2.84 2.76
291 TTF 7.7 6.7 7.2 6.8 -0.5 -6.51% 596,330 20,000 7 7.05 6.75
292 TV1 19.7 17.2 18.4 18.3 -0.1 -0.54% 20 17.15 18.30 17.15
293 TVS 9.6 8.4 9 9.2 0.2 2.22% 5,030 8.80 9.20 8.80
294 TYA 11.7 10.2 10.9 10.8 -0.1 -0.92% 28,220 120 10.70 11 10.60
295 UDC 3.7 3.3 3.5 3.5 0 0% 21,300 3.50 3.54 3.50
296 UIC 31.9 27.8 29.8 31.9 2.1 6.88% 51,800 270 30.20 31.85 30.20
297 VAF 15.8 13.8 14.8 14.8 0 0% 0 14.80 14.80 14.80
298 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
299 VCF 181.9 158.1 170 170 0 0% 0 170 170 170
300 VFG 79.7 69.3 74.5 74.4 -0.1 -0.13% 15,020 5,010 7,410 74.50 74.50 73
301 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
302 VHG 2.5 2.2 2.4 2.2 -0.2 -6.72% 2,245,930 500 2.37 2.39 2.22
303 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
304 VID 6.1 5.3 5.7 6.1 0.4 6.99% 12,320 6.12 6.12 6.12
305 VIP 7.7 6.7 7.2 7.1 -0.1 -1.53% 122,920 7.21 7.29 7.10
306 VIS 25.1 21.9 23.5 23.9 0.4 1.70% 111,410 10,000 23.50 24 23.45
307 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
308 VMD 31.8 27.7 29.7 30 0.3 1.01% 1,660 27.65 30 27.65
309 VNE 9.4 8.2 8.8 8.9 0.1 0.80% 3,440 8.63 8.89 8.63
310 VNG 12.1 10.6 11.4 11 -0.4 -3.08% 89,420 11 11 10.60
311 VNL 25.5 22.2 23.8 23.5 -0.3 -1.26% 2,000 23.80 23.80 23.50
312 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
313 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
314 VOS 1.2 1.0 1.1 1.1 -0.0 -0.93% 14,150 1,200 1.07 1.08 1.07
315 VPH 12.1 10.6 11.3 10.8 -0.6 -4.87% 747,800 10.55 10.95 10.55
316 VPK 14.2 12.4 13.3 12.7 -0.6 -4.51% 7,740 12.75 13.10 12.55
317 VPS 21.4 18.6 20 19.5 -0.5 -2.50% 2,000 1,840 19.50 19.50 19.50
318 VRC 24.1 21.0 22.5 23.2 0.7 3.11% 388,390 22.30 23.70 22.25
319 VSC 62.9 54.7 58.8 58.8 0 0% 24,950 58.80 58.90 58.70
320 VSH 16.2 14.1 16.1 15.5 -0.6 -3.73% 85,930 50 15.70 15.70 15.20
321 VSI 16.6 14.5 15.5 15.5 0 0% 6,510 15.70 15.70 15.50
322 VTB 15.2 13.3 14.2 14.2 0 0% 2,480 14.20 14.20 14.10
323 VTO 8.5 7.4 8.0 7.9 -0.0 -0.25% 69,050 7.90 7.95 7.90
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