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 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
2 GEX 25.7 19.1 22.4 22.3 -0.1 -0.45% 167,510 3,520,300 22.40 22.70 22.30
3 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
4 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
5 HRC 39.5 34.4 36.9 36.9 -0.1 -0.14% 710 524,000 36 36.85 36
6 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
7 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
8 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
9 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
10 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
11 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
12 ADS 24.2 21.1 22.7 22.1 -0.6 -2.43% 294,780 190,000 22.60 22.70 22.10
13 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
14 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
15 SC5 27.2 23.7 25.4 25.6 0.2 0.79% 4,320 122,000 25.50 25.60 25.50
16 SVC 52.4 45.6 49 49.4 0.4 0.82% 61,560 100,000 22,300 48.80 49.50 48.50
17 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
18 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
19 ITC 13.9 12.1 13 13.4 0.4 2.69% 27,280 39,000 13.40 13.40 13.10
20 BCI 26.8 23.3 25 25 0 0% 5,400 35,000 24.80 25.90 24.80
21 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
22 LDG 14.3 12.5 13.4 13.3 -0.1 -0.37% 1,226,940 20,000 13.10 13.65 13.05
23 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
24 TCM 23.6 20.6 22.1 23.0 0.9 3.85% 650,940 20,000 22.50 23.50 22.50
25 TTF 7.7 6.7 7.2 6.8 -0.5 -6.51% 596,330 20,000 7 7.05 6.75
26 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
27 HCD 8 7.0 7.5 7.5 0.0 0.27% 178,870 7.50 7.69 7.46
28 SZL 37 32.2 34.6 35 0.4 1.16% 37,450 11,780 34.95 35.20 34.80
29 CTI 30.1 26.2 28.1 28.4 0.3 1.07% 371,090 28,000 28 28.65 28
30 PET 11.3 9.9 10.6 10.5 -0.1 -0.94% 74,910 3,500 10.50 10.55 10.45
31 HTL 51.3 44.6 48.0 48.0 0 0% 10 47.95 47.95 47.95
32 TIX 36.4 31.7 34 34 0 0% 0 34 34 34
33 DLG 3.6 3.1 3.4 3.4 0.0 0.89% 3,878,410 3.36 3.47 3.28
34 PVD 19.9 17.3 18.6 18.6 0 0% 1,029,800 162,540 107,730 18.55 18.90 18.45
35 ANV 8.0 7.0 7.5 7.5 -0.0 -0.53% 3,090 7.49 7.49 7.45
36 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
37 TVS 9.6 8.4 9 9.2 0.2 2.22% 5,030 8.80 9.20 8.80
38 EIB 12.0 10.5 11.2 11.0 -0.3 -2.23% 203,200 11 11.20 10.90
39 SBA 14.4 12.6 13.5 13.5 0.1 0.37% 5,600 13.50 13.50 13.50
40 BMC 23.3 20.3 21.8 22.2 0.4 1.61% 26,220 750 22.50 22.50 21
41 LGC 25.5 22.2 23.9 24.0 0.1 0.42% 70 22.40 23.95 22.20
42 VMD 31.8 27.7 29.7 30 0.3 1.01% 1,660 27.65 30 27.65
43 GDT 63.1 54.9 59 59 0 0% 1,020 1,000 58.90 59 58.90
44 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
45 CIG 3.2 2.8 3.0 2.8 -0.2 -6.73% 5,810 2.77 2.77 2.77
46 NCT 91.4 79.6 85.5 85.9 0.4 0.47% 6,820 4,250 80 85 85.90 85
47 VTB 15.2 13.3 14.2 14.2 0 0% 2,480 14.20 14.20 14.10
48 HAH 42.1 36.6 39.3 39 -0.3 -0.76% 4,790 39.20 39.20 38.50
49 STB 12.4 10.8 11.6 11.3 -0.4 -3.02% 5,004,420 216,690 11.70 11.80 11.05
50 CMX 3.6 3.2 3.4 3.6 0.2 5.57% 1,560 3.41 3.60 3.41
51 OGC 1.3 1.1 1.2 1.2 0.0 0.83% 2,133,940 1.13 1.28 1.13
52 HOT 28.7 25 26.9 26.9 0.1 0.19% 10 26.90 26.90 26.90
53 TDC 7.6 6.6 7.1 7 -0.1 -0.99% 161,240 7 7.08 7
54 DGW 15.9 13.9 14.9 15 0.2 1.01% 199,000 50,100 14.85 15.05 14.85
55 ACC 29.5 25.7 27.6 28 0.4 1.45% 500 30 27.90 28 27
56 IJC 8.7 7.5 8.1 8.2 0.1 0.74% 349,290 74,150 7.96 8.19 7.96
57 TPC 9.6 8.4 9 9.3 0.3 2.78% 10 9.25 9.25 9.25
58 DTA 2.5 2.1 2.3 2.3 -0.1 -2.17% 6,610 2.38 2.38 2.25
59 REE 27.8 24.2 26 26 0 0% 387,590 9,610 26 26.45 26
60 KSH 2.2 2.0 2.1 2.1 -0.0 -0.48% 219,370 2.10 2.10 2.04
61 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
62 SGT 5.6 4.9 5.2 5.3 0.1 1.73% 1,120 5.25 5.30 5.25
63 C47 11.4 10.0 10.7 10.6 -0.1 -0.93% 85,870 10.70 10.70 10.60
64 MDG 12.7 11.1 11.9 11.1 -0.8 -6.33% 2,500 12 12 11.10
65 VPH 12.1 10.6 11.3 10.8 -0.6 -4.87% 747,800 10.55 10.95 10.55
66 CLC 65.9 57.3 61.6 62.4 0.8 1.30% 310 300 60.10 62.40 60.10
67 NLG 30.0 26.1 28 28.1 0.1 0.36% 946,100 20 306,710 27.50 28.10 27.40
68 HDC 11.3 9.9 10.6 10.6 -0.1 -0.47% 119,230 10.30 10.60 10.30
69 TBC 25.7 22.4 24 24 0 0% 300 300 24 24 24
70 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
71 PGD 46.5 40.5 43.5 43.9 0.4 0.92% 19,150 45 45 42.50
72 HU1 6.8 5.9 6.4 6.4 0 0% 0 6.35 6.35 6.35
73 TLH 14.5 12.7 13.6 13.5 -0.1 -0.37% 429,740 13.55 13.65 13.50
74 DPM 25.7 22.4 24 23.5 -0.5 -2.08% 632,280 55,960 121,310 23.80 23.95 23.45
75 PXI 3.1 2.7 2.9 2.9 0 0% 39,550 2.91 2.91 2.87
76 APG 5.5 4.8 5.1 5.5 0.4 6.86% 310,460 5.10 5.45 4.81
77 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
78 UDC 3.7 3.3 3.5 3.5 0 0% 21,300 3.50 3.54 3.50
79 EMC 15.8 13.8 14.8 15.8 1 6.76% 30 15.80 15.80 14.75
80 BMP 204.5 177.9 191.2 188.5 -2.7 -1.41% 108,530 5,670 27,000 192 193.30 187.10
81 LHG 22.6 19.7 21.2 20.7 -0.5 -2.13% 286,410 1,950 21.15 21.15 20
82 VNE 9.4 8.2 8.8 8.9 0.1 0.80% 3,440 8.63 8.89 8.63
83 GIL 53.8 46.8 50.3 50.5 0.2 0.40% 25,100 50.50 50.50 50
84 SMC 22.4 19.5 21.0 20.7 -0.3 -1.19% 147,600 21.20 21.60 20.70
85 HAP 3.8 3.3 3.5 3.8 0.2 6.82% 571,050 1,400 3.54 3.76 3.53
86 STK 20.3 17.7 19 19.2 0.2 1.05% 7,540 19 19.20 19
87 COM 72.1 62.7 67.4 62.7 -4.7 -6.97% 110 69.90 69.90 62.70
88 PAC 38.7 33.7 36.2 36 -0.2 -0.55% 46,970 1,700 36 36.30 35.90
89 HQC 2.7 2.4 2.5 2.5 0 0% 6,379,940 160 2.52 2.55 2.50
90 TDW 25.1 21.9 23.5 23.5 0 0% 0 23.50 23.50 23.50
91 DHC 35.2 30.6 32.9 32.7 -0.2 -0.61% 15,350 1,510 32 32.80 32
92 PPC 18.4 16.0 17.2 17 -0.2 -0.87% 23,780 1,300 17.05 17.10 17
93 TRC 30.9 26.9 28.9 29 0.1 0.35% 73,320 28.90 29.40 28.70
94 DTT 11.6 10.1 10.8 10.8 0 0% 2,000 10.80 10.80 10.80
95 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
96 BGM 0 0 0.9 0.9 0 0% 0 0.86 0.86 0.86
97 LAF 12.6 11 11.8 11.5 -0.3 -2.54% 660 12.10 12.20 11.50
98 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
99 FTM 14.7 12.8 13.8 14 0.3 1.82% 468,320 13.75 14.40 13.75
100 SHI 8.5 7.4 8.0 7.9 -0.0 -0.38% 278,770 8 8 7.88
101 CCI 13.9 12.1 13 13 0 0% 1,050 13 13 13
102 VPS 21.4 18.6 20 19.5 -0.5 -2.50% 2,000 1,840 19.50 19.50 19.50
103 CLL 27.9 24.3 26.1 26.1 0 0% 40 24.60 26.10 24.60
104 NSC 107.4 93.4 100.4 100 -0.4 -0.40% 13,430 750 102 102 98.20
105 HHS 4.3 3.7 4 4.0 -0.0 -0.25% 4,700,260 550,000 4 4.05 3.98
106 TCL 32.0 27.9 29.9 28.1 -1.8 -6.02% 8,190 440 29 29.50 28
107 DAG 13.9 12.1 13.0 13 0.1 0.39% 119,510 10,000 12.95 13.20 12.95
108 PHR 26.9 23.4 25.1 25.3 0.2 0.80% 243,070 5,000 25.70 25.90 25.30
109 HVG 7.4 6.5 7.0 6.9 -0.0 -0.29% 378,830 3,000 6.96 6.96 6.92
110 TMS 62.5 54.5 58.5 58.5 0 0% 0 58.50 58.50 58.50
111 DQC 52.4 45.6 49 48.9 -0.1 -0.20% 11,520 20 4,270 48.50 50 48.50
112 PXT 3.8 3.3 3.6 3.6 0.0 1.12% 34,090 3.57 3.65 3.50
113 ASP 4.8 4.2 4.5 4.6 0.1 3.11% 102,570 300 4.52 4.81 4.40
114 KHP 11.7 10.2 10.9 10.8 -0.1 -0.92% 95,360 40 3,920 10.90 11 10.40
115 VAF 15.8 13.8 14.8 14.8 0 0% 0 14.80 14.80 14.80
116 FCM 5.6 4.9 5.2 5.2 0 0% 169,670 11,000 5.22 5.23 5.10
117 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
118 BSI 12.9 11.3 12.1 12 -0.1 -0.83% 9,020 11.50 12 11.50
119 LM8 25.8 22.5 24.1 24.5 0.4 1.66% 10 24.50 24.50 24.50
120 VNL 25.5 22.2 23.8 23.5 -0.3 -1.26% 2,000 23.80 23.80 23.50
121 GMD 34.6 30.1 32.3 32.5 0.2 0.62% 372,010 32.10 32.80 32.10
122 SRC 18.4 16 17.2 17.1 -0.1 -0.58% 8,120 17 17.10 16.90
123 HAS 8.0 7.0 7.5 7.5 0.0 0.27% 1,700 10 30 7.49 7.49 7.32
124 CSV 33.2 28.9 31 30.4 -0.7 -2.10% 89,880 1,500 30.70 31.20 30.35
125 PC1 39.6 34.5 37 37 0 0% 22,360 20 37 37.50 37
126 TIC 14 12.2 13.1 13.2 0.1 0.76% 10 13.20 13.20 13.20
127 DHM 7.5 6.6 7.1 6.8 -0.3 -3.97% 703,760 7.10 7.10 6.76
128 PTB 132.6 115.4 124 124.4 0.4 0.32% 22,210 5,660 1,500 125.80 125.80 124
129 AGM 10.3 8.9 9.6 9.6 0 0% 320 9.56 9.61 9.56
130 ITD 27.8 24.2 26 26 0 0% 131,890 59,500 26 26.30 26
131 TSC 3.0 2.6 2.8 2.8 0.0 0.36% 493,980 2.77 2.84 2.76
132 SAB 214 186 200 201 1 0.50% 28,730 2,010 22,420 200 201 198
133 LCG 9.0 7.9 8.5 8.5 0 0% 818,880 463,590 8.45 8.60 8.40
134 VIP 7.7 6.7 7.2 7.1 -0.1 -1.53% 122,920 7.21 7.29 7.10
135 FUCTVGF1 11.2 9.8 10.5 10.5 0 0% 0 10.50 10.50 10.50
136 SII 23.5 20.5 22 22.5 0.5 2.05% 1,020 20.50 22.45 20.50
137 CDC 14.8 12.9 13.8 14.2 0.4 2.90% 200 14.20 14.20 14.20
138 NAF 30.5 26.6 28.5 27.9 -0.7 -2.28% 14,170 28.50 28.50 27.80
139 VSC 62.9 54.7 58.8 58.8 0 0% 24,950 58.80 58.90 58.70
140 CMG 15.4 13.4 14.4 14.3 -0.2 -1.04% 2,100 14.30 14.30 14.25
141 NTL 10.3 9.0 9.6 9.4 -0.3 -2.80% 182,030 3,150 9.60 9.68 9.37
142 HLG 11.2 9.8 10.5 10.3 -0.2 -1.90% 4,200 4,000 10.20 10.30 10.20
143 TCO 10.7 9.3 10 10.5 0.5 5% 40 10.50 10.50 10.50
144 DAT 23.2 20.2 21.7 21.7 0 0% 0 21.70 21.70 21.70
145 PJT 12.1 10.6 11.3 11.9 0.6 5.31% 1,550 60 11.80 11.90 11
146 AAA 26.8 23.3 25 24.9 -0.2 -0.60% 624,170 30,000 25.20 25.25 24.65
147 IBC 55.7 41.3 47.9 47.3 -0.6 -1.25% 56,500 48.60 48.60 47.20
148 TNA 59.8 52 55.9 57.4 1.5 2.68% 25,520 3,340 56.40 58 55.70
149 DRH 31 27 29 28.6 -0.5 -1.55% 1,322,740 21,190 29.20 29.30 28.55
150 QCG 6.8 5.9 6.4 6.7 0.3 4.86% 78,940 6.26 6.75 6.26
151 BBC 123 107 115 116 1 0.87% 30 30 116 116 116
152 KPF 8.5 7.4 7.9 7.8 -0.1 -1.27% 22,150 7.80 7.90 7.80
153 VCF 181.9 158.1 170 170 0 0% 0 170 170 170
154 FDC 29.7 25.9 27.8 27.8 0 0% 0 27.80 27.80 27.80
155 SFG 13.9 12.1 13 12.9 -0.1 -0.77% 2,190 13.30 13.30 12.80
156 BTT 46.9 40.8 43.9 43.9 0 0% 0 43.85 43.85 43.85
157 MBB 16.1 14.0 15 15.1 0.1 0.67% 297,740 15.10 15.20 15
158 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
159 GTA 12.3 10.7 12.5 11.6 -0.9 -7.20% 4,390 250 11.70 12 11.55
160 SSC 69.2 60.2 64.7 62 -2.7 -4.17% 3,200 60.20 62 60.20
161 HBC 56.2 49.0 52.6 52.4 -0.2 -0.38% 592,780 11,890 15,430 52.50 52.80 52
162 SVT 10.1 8.8 9.4 9.4 0 0% 0 9.43 9.43 9.43
163 CTG 18.6 16.2 17.4 17.1 -0.3 -1.72% 652,400 17.40 17.40 17.05
164 PDR 25 21.8 23.4 24 0.6 2.56% 525,940 210,000 23.10 24 23
165 HTI 19.8 17.3 18.5 19.2 0.7 3.51% 52,690 2,290 18.50 19.60 18.50
166 TIP 17.5 15.3 16.4 16.2 -0.2 -1.22% 7,100 16.30 16.40 16.20
167 DIG 10.1 8.8 9.5 9.7 0.2 2.43% 836,010 140 150,580 9.47 9.70 9.30
168 PTL 2.7 2.4 2.5 2.4 -0.1 -5.12% 245,120 2.51 2.52 2.41
169 AMD 14.1 12.3 13.2 13.2 0 0% 257,780 13.25 13.30 12.85
170 KAC 19.3 16.8 18.1 16.8 -1.3 -6.93% 1,210 16.80 16.80 16.80
171 TV1 19.7 17.2 18.4 18.3 -0.1 -0.54% 20 17.15 18.30 17.15
172 E1VFVN30 11.8 10.3 11.0 11.0 -0.0 -0.09% 800 11.03 11.03 11.03
173 SAV 12.3 10.7 11.5 11.7 0.3 2.18% 750 11 11.80 11
174 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
175 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
176 GAS 57.7 50.3 54 53.6 -0.4 -0.74% 256,750 58,040 12,100 53.90 54.40 53.60
177 SJS 30.5 26.6 28.5 28.7 0.2 0.70% 106,620 2,500 28.10 28.95 27.90
178 CHP 24.9 21.7 23.3 23.1 -0.2 -0.86% 10,410 23.30 23.30 22.85
179 NBB 23 20 21.5 23 1.5 6.98% 2,376,900 167,580 21.40 23 21.40
180 VSI 16.6 14.5 15.5 15.5 0 0% 6,510 15.70 15.70 15.50
181 CMV 21.9 19.1 20.5 20.5 0 0% 0 20.50 20.50 20.50
182 NVT 2.1 1.8 1.9 1.9 0 0% 9,880 1.95 1.95 1.93
183 HNG 11.7 10.2 10.9 11.2 0.3 2.29% 963,150 90 10.90 11.25 10.90
184 TCT 60.4 52.6 56.5 56 -0.5 -0.88% 5,050 2,440 56 56 56
185 DCM 11.9 10.4 11.2 11.2 0 0% 1,191,800 300,000 11.30 11.45 11
186 PNC 15.5 13.5 14.5 14.5 0 0% 0 14.50 14.50 14.50
187 ABT 44.8 39.0 41.9 41.7 -0.2 -0.48% 450 110 40.55 41.65 40.05
188 IDI 4.7 4.1 4.4 4.3 -0.1 -1.15% 128,090 4.34 4.34 4.27
189 TNT 2.6 2.3 2.4 2.6 0.1 5.35% 237,290 2.44 2.56 2.44
190 DSN 63.8 55.6 59.7 59.8 0.1 0.17% 2,440 370 59.70 60 59.60
191 RDP 14.9 13 14.0 13.9 -0.1 -0.36% 14,160 13.55 14 13.50
192 BCG 5.0 4.3 4.6 4.6 -0.0 -0.22% 513,530 4.63 4.65 4.61
193 KSB 45.3 39.4 42.3 42.7 0.4 0.95% 346,180 5,000 42.30 43 42.30
194 VFG 79.7 69.3 74.5 74.4 -0.1 -0.13% 15,020 5,010 7,410 74.50 74.50 73
195 SGR 73.2 54.2 63.5 63.7 0.2 0.31% 1,150 63.70 63.90 63.70
196 C32 49.5 43.1 46.3 46.9 0.6 1.30% 98,770 3,690 46.75 47 46.40
197 MCP 29.8 26.0 27.9 27.7 -0.2 -0.54% 13,330 500 27.80 27.80 27.70
198 VPD 13.8 10.2 12 11.9 -0.1 -0.83% 50,689 12 12 11.90
199 HAG 8.7 7.6 8.2 8.3 0.1 1.59% 3,644,360 82,390 8.16 8.35 8.10
200 ST8 35.3 30.7 33 33 0 0% 1,640 33 33 33
201 NKG 43.9 38.2 41 42.7 1.7 4.15% 559,180 41.40 42.70 41.40
202 VTO 8.5 7.4 8.0 7.9 -0.0 -0.25% 69,050 7.90 7.95 7.90
203 HCM 33.4 29.1 31.3 31.3 0.1 0.16% 226,440 8,930 31.70 31.80 31.30
204 TAC 67.4 58.6 63 63 0 0% 200 63 63 63
205 CTS 8.9 7.3 8.1 8 -0.1 -1.23% 217,234 8.10 8.20 8
206 PGC 14.6 12.7 13.7 13.2 -0.5 -3.30% 161,640 24,210 13.50 13.65 13.20
207 HTV 16.1 14.0 15 15.5 0.5 3% 40 30 15.50 15.50 14.55
208 TLG 113.3 98.5 105.9 105.9 0 0% 0 105.90 105.90 105.90
209 DMC 95.2 82.8 89 89.5 0.5 0.56% 10,840 2,060 88.20 89.50 88
210 PVT 13.7 12 12.9 12.7 -0.2 -1.17% 469,280 50 5,000 12.85 13 12.70
211 APC 25.7 22.4 24 25.7 1.7 6.88% 352,510 50,010 34,110 24.50 25.65 24.30
212 KDC 42.5 37 39.8 38.6 -1.2 -2.89% 319,990 18,700 280 39.75 39.75 38.60
213 TYA 11.7 10.2 10.9 10.8 -0.1 -0.92% 28,220 120 10.70 11 10.60
214 ELC 24.6 21.4 23 23.2 0.2 0.65% 166,800 23 23.50 23
215 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
216 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
217 LGL 11 9.6 10.3 10.0 -0.3 -3.11% 64,680 10.05 10.30 9.98
218 SMA 8.6 7.4 8 7.6 -0.4 -4.88% 5,200 7.63 7.63 7.60
219 HAI 3.8 3.3 3.5 3.5 0.0 0.28% 304,020 10,000 3.52 3.55 3.50
220 STG 30.6 26.6 28.6 29.8 1.2 4.20% 634,690 28 29.80 26.90
221 CNG 35.3 30.7 33 33 0 0% 3,380 33 33.20 32.20
222 OPC 49.2 42.8 46 46 0 0% 30 45.55 46 45.55
223 HPG 32.6 28.4 30.5 30.5 0 0% 1,963,090 534,630 46,050 30.40 30.65 30.20
224 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
225 DHA 32.2 28.0 30.1 30.3 0.3 0.83% 86,910 30.30 30.65 30.30
226 POM 16.8 14.7 15.7 15.7 0 0% 8,400 15.80 15.90 15.60
227 ACL 8.8 7.6 8.2 8.4 0.2 1.83% 90 10 7.65 8.35 7.65
228 IMP 65.1 56.7 60.9 61.3 0.4 0.66% 4,920 10 61 61.50 60.60
229 TRA 124.5 108.3 116.4 116.5 0.1 0.09% 5,700 2,900 116 116.90 116
230 DTL 30.3 26.4 28.3 28.3 0 0% 5,000 4,990 28.30 28.30 28.30
231 RIC 8.7 7.5 8.1 8.1 0 0% 0 8.10 8.10 8.10
232 BFC 37.6 32.7 35.1 35.2 0.1 0.28% 184,350 40,000 35.30 35.55 35.15
233 L10 16.6 14.5 15.5 15.6 0.1 0.65% 380 15.50 15.60 15.50
234 VHG 2.5 2.2 2.4 2.2 -0.2 -6.72% 2,245,930 500 2.37 2.39 2.22
235 SHA 9.6 8.4 9 9.1 0.1 1.56% 246,150 9.05 9.20 9.05
236 CAV 65.4 57 61.2 61 -0.2 -0.33% 43,930 20 5,000 61.30 61.80 60.90
237 MHC 6.4 5.6 6.0 6.0 0.0 0.17% 59,270 6.07 6.09 5.95
238 VPK 14.2 12.4 13.3 12.7 -0.6 -4.51% 7,740 12.75 13.10 12.55
239 CLG 4.4 3.8 4.1 4 -0.1 -2.44% 7,240 4 4.09 4
240 NNC 78.9 68.7 73.8 75 1.2 1.63% 17,650 3,160 100 73.80 75 72.80
241 HDG 31.4 27.3 29.3 29.1 -0.2 -0.68% 24,160 29.30 29.70 29
242 TCH 20.4 17.8 19.1 19 -0.1 -0.52% 2,043,800 19.15 19.20 18.50
243 D2D 47.1 41.0 44 42.8 -1.2 -2.73% 49,460 5,300 44 44.20 42.70
244 PGI 24.7 21.5 23.1 23 -0.1 -0.43% 44,240 23 23 22.90
245 HU3 9.0 7.8 8.4 8.4 0 0% 1,000 8.40 8.40 8.40
246 TMP 30.0 26.1 28 28 0 0% 0 28 28 28
247 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
248 PXS 10.7 9.3 10 9.9 -0.1 -0.80% 93,470 9.98 10.05 9.90
249 ASM 16.3 14.2 15.2 15.3 0.1 0.33% 1,420,590 15.20 15.30 15.20
250 KHA 35.8 31.2 33.5 32.1 -1.4 -4.18% 4,200 810 33.80 34 32
251 UIC 31.9 27.8 29.8 31.9 2.1 6.88% 51,800 270 30.20 31.85 30.20
252 EVE 22.1 19.3 20.7 21 0.3 1.45% 212,810 4,310 20.50 21.30 20.50
253 SCD 45.4 39.5 42.4 42.4 0 0% 2,250 42 42.40 41.60
254 BRC 11.2 9.8 10.5 10.5 0 0% 0 10.50 10.50 10.50
255 LIX 52.6 45.8 49.2 48.6 -0.6 -1.22% 17,530 670 49 49 48.50
256 VNG 12.1 10.6 11.4 11 -0.4 -3.08% 89,420 11 11 10.60
257 GMC 31.8 27.7 29.7 29.7 0 0% 760 630 28.80 29.90 28.80
258 SPM 16.7 14.6 15.7 15.6 -0.1 -0.64% 1,750 100 15 15.55 15
259 HAR 3.6 3.2 3.4 3.4 0.0 0.88% 1,191,800 3.38 3.53 3.38
260 STT 9.0 7.8 8.4 7.8 -0.6 -6.93% 10 7.79 7.79 7.79
261 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
262 PAN 44.9 39.1 42 40.8 -1.2 -2.86% 12,000 41.95 42 40.80
263 THG 57.1 49.7 53.4 53.5 0.1 0.19% 6,800 52.60 53.50 52.60
264 DHG 142.4 123.8 133.1 133.7 0.6 0.45% 65,300 1,920 133.50 133.90 132.90
265 PPI 2.8 2.5 2.6 2.6 -0.1 -1.89% 335,270 2.64 2.66 2.58
266 AGF 10.6 9.3 10.0 9.9 -0.1 -1.01% 2,510 9.50 9.85 9.30
267 TS4 8.8 7.6 8.2 8.5 0.3 3.05% 4,520 8.20 8.54 8.20
268 DVP 73.2 63.8 68.5 68.9 0.4 0.58% 1,310 520 69 69 67
269 S4A 19.8 17.3 18.5 17.5 -1 -5.41% 5,110 18 18.70 17.50
270 BHN 91.5 79.7 85.6 86.4 0.8 0.93% 4,290 1,190 83.10 86.90 82.50
271 LBM 38.8 33.8 36.3 36.5 0.2 0.55% 9,480 1,050 34.20 36.50 34.20
272 VID 6.1 5.3 5.7 6.1 0.4 6.99% 12,320 6.12 6.12 6.12
273 FTS 14.4 12.6 13.5 13.6 0.1 0.37% 60,630 400 13.50 13.55 13.50
274 SHP 21.2 18.5 19.8 19.8 0 0% 9,510 19.80 19.80 19.80
275 CCL 3.0 2.6 2.8 2.7 -0.1 -1.81% 44,490 2.67 2.72 2.63
276 MWG 177.6 154.4 166 166.5 0.5 0.30% 55,150 166 167.40 166
277 VRC 24.1 21.0 22.5 23.2 0.7 3.11% 388,390 22.30 23.70 22.25
278 CLW 19.3 16.8 18 18 0 0% 0 18 18 18
279 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
280 HID 3.4 3.0 3.2 3.4 0.2 6.94% 1,381,740 3.39 3.39 3.20
281 DAH 7.5 6.5 7.0 7.1 0.0 0.43% 947,940 150,000 7.04 7.08 7
282 PIT 7.6 6.6 7.1 7.1 0 0% 0 7.10 7.10 7.10
283 HVX 5.7 4.9 5.3 5.3 0 0% 0 5.30 5.30 5.30
284 TMT 14.3 12.5 13.4 12.9 -0.5 -3.37% 107,890 13 13.60 12.70
285 DRC 31.9 27.8 29.9 29.7 -0.2 -0.50% 73,830 6,400 29.85 30 29.65
286 QBS 6.3 5.5 5.9 5.7 -0.2 -3.39% 31,030 5.90 5.90 5.57
287 ATG 2.8 2.5 2.7 2.5 -0.2 -6.79% 459,190 2.47 2.53 2.47
288 KMR 4.7 4.1 4.4 4.2 -0.2 -4.33% 59,350 1,000 4.22 4.34 4.19
289 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
290 SFC 30.0 26.1 28 28.5 0.5 1.79% 40 29 29 28.50
291 BTP 13.9 12.1 13 13.1 0.1 0.38% 5,500 5,000 13 13.05 13
292 LSS 13.3 11.6 12.5 12.7 0.2 1.61% 207,280 40,480 12.65 12.65 12.45
293 GSP 13.6 11.9 12.7 12.6 -0.2 -1.18% 2,020 12.55 12.55 12.25
294 SRF 30.5 26.6 28.5 28.6 0.1 0.35% 1,830 28.10 28.70 28.10
295 HAX 57.9 50.5 54.2 54.2 0 0% 123,360 4,200 55 56 54
296 SVI 48.1 41.9 45.0 45.0 0 0% 0 44.95 44.95 44.95
297 CTD 218.6 190 204.3 204.4 0.1 0.05% 246,000 9,790 4,120 205 205 203.50
298 PDN 74.6 65 69.8 69 -0.8 -1.15% 700 170 510 65 69 65
299 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
300 TIE 11.6 10.1 10.8 10.8 0 0% 9,400 6,400 10.70 10.80 10.70
301 DIC 6.9 6.0 6.4 6.5 0.1 0.78% 42,870 6.45 6.49 6.30
302 PTC 6.6 5.7 6.2 6.2 0 0% 31,000 6.14 6.15 6.14
303 AGR 3.8 3.3 3.6 3.5 -0.1 -1.41% 255,930 4,400 3.55 3.70 3.50
304 JVC 3.4 3.0 3.2 3.2 0.1 1.89% 117,280 3.15 3.25 3.15
305 DXV 5.0 4.4 4.7 4.7 0 0% 0 4.70 4.70 4.70
306 SAM 9.6 8.4 9.0 9.1 0.1 1% 323,510 10,000 9.08 9.09 9
307 BIC 41.7 36.3 39.0 40 1.1 2.70% 7,070 7,070 2,000 38.90 40 38
308 LCM 1.1 0.9 1 1 0 0% 23,880 1 1 0.97
309 VIS 25.1 21.9 23.5 23.9 0.4 1.70% 111,410 10,000 23.50 24 23.45
310 FUCVREIT 17.3 15.1 16.2 15.2 -1 -6.17% 860 16.50 17.20 15.20
311 SJD 30.4 26.5 28.4 28.5 0.1 0.35% 19,950 2,390 200 28.50 29.40 28.25
312 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
313 NAV 9.8 8.6 9.2 9 -0.2 -2.17% 10 9 9 9
314 VSH 16.2 14.1 16.1 15.5 -0.6 -3.73% 85,930 50 15.70 15.70 15.20
315 CMT 13.5 11.8 12.6 12.3 -0.3 -2.38% 60 10 12 12.30 12
316 HMC 11.1 9.7 10.4 10.5 0.1 0.96% 5,080 10.40 10.50 10.30
317 TCR 4.6 4 4.3 4.3 0 0% 7,010 4.35 4.35 4.29
318 DCL 22.5 19.6 21 21 0 0% 50,690 80 20.70 21.15 20.70
319 PLX 0 0 48.9 48.9 0 0% 4,820,970 51.80 51.80 46
320 AAM 10.6 9.2 9.9 9.9 0 0% 3,080 9.63 10 9.63
321 ICF 2.8 2.4 2.6 2.6 0 0% 0 2.59 2.59 2.59
322 TNC 12.8 11.2 12 11.4 -0.7 -5.42% 10 11.35 11.35 11.35
323 DRL 40.6 35.3 38.0 37.6 -0.4 -0.92% 180 37.60 37.60 37.60
324 RAL 120.9 105.1 113 113 0 0% 25,890 270 113 116 113
325 BCE 6.9 6.0 6.5 6.5 0.0 0.31% 11,880 6.41 6.48 6.41
326 KSA 1.8 1.6 1.7 1.7 0 0% 471,590 28,000 1.67 1.70 1.67
327 VDS 11.1 9.1 10.1 10 -0.1 -0.99% 129,700 10.10 10.20 10
328 SFI 33.4 29.1 31.2 31.9 0.7 2.24% 2,220 160 31.50 33.30 31.50
329 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
330 MCG 2.3 2.0 2.2 2.2 0.0 0.46% 105,750 2.17 2.19 2.16
331 VOS 1.2 1.0 1.1 1.1 -0.0 -0.93% 14,150 1,200 1.07 1.08 1.07
332 SSI 23.9 20.8 22.4 22.4 0 0% 2,587,880 202,780 29,630 22.75 22.85 22.35

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