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

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