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

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