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

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