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

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