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

> Không Đăng nhập được nhấn vào đây!!!
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 AAA 12.5 10.9 11.7 11.7 -0.1 -0.43% 973,590 4,170 11.75 11.75 11.60
2 AAM 12.3 10.7 11.5 11.5 0 0% 0 11.45 11.45 11.45
3 ABS 11.4 10.0 10.7 10.8 0.1 0.47% 107,860 10.80 10.80 10.65
4 ABT 32.6 28.4 30.5 30.8 0.3 0.98% 2,830 1,810 31.65 31.80 30.70
5 ACC 20.5 17.9 19.2 19.2 0 0% 490 50 19.30 19.30 19
6 ACL 14.6 12.7 13.7 13.5 -0.2 -1.47% 108,580 13.65 13.65 13.20
7 ADS 9.9 8.6 9.3 9.4 0.1 0.65% 15,760 9.29 9.40 9.29
8 AGG 31.4 27.3 29.3 29.3 0 0% 656,500 29.20 29.40 28.60
9 AGM 13.2 11.5 12.3 12.2 -0.2 -1.22% 11,730 12.35 12.35 12
10 AGR 5.3 4.6 5.0 5.0 -0.0 -0.20% 462,710 1,760 4.96 5.02 4.91
11 AMD 3.0 2.6 2.8 3.0 0.2 6.71% 9,988,290 24,470 500 2.89 3.02 2.89
12 ANV 21.3 18.6 19.9 20.2 0.3 1.51% 266,680 500 450 19.90 20.50 19.90
13 APC 22.4 19.5 21.0 20.7 -0.3 -1.19% 13,930 20.95 20.95 20.50
14 APG 10.8 9.4 10.1 10.2 0.1 0.99% 1,017,620 1,480 10.15 10.30 10.15
15 APH 77.7 67.7 72.7 73.5 0.8 1.10% 461,180 72.70 73.80 72.70
16 ASG 41.6 36.2 38.9 39 0.1 0.26% 7,420 39.40 39.90 39
17 ASM 10.2 8.9 9.6 9.8 0.3 2.62% 3,251,690 105,720 4,140 9.61 9.90 9.60
18 ASP 6.7 5.9 6.3 6.2 -0.1 -0.95% 22,120 6.39 6.39 6.22
19 AST 53 46.2 49.6 49.7 0.1 0.20% 78,600 38,000 25,000 50.20 50.20 49.55
20 ATG 0 0 0.6 0.6 0 0% 0 0.61 0.61 0.61
21 BBC 53.5 46.5 50 50.5 0.5 1% 2,620 650 1,000 49.80 51.40 48
22 BCE 8.4 7.3 7.8 7.7 -0.1 -1.41% 92,640 7.82 7.82 7.70
23 BCG 8.7 7.6 8.1 8.1 -0.0 -0.12% 369,340 200,000 3,500 18,200 8.11 8.14 8.08
24 BCM 42.7 37.2 39.9 39.9 0 0% 33,890 100 39.90 39.90 39.05
25 BFC 17.9 15.6 16.8 16.8 0.1 0.30% 335,860 11,320 16.75 17.10 16.75
26 BHN 73.8 64.2 69 71 2 2.90% 6,330 70 70 71 70
27 BIC 22.1 19.3 20.7 20.7 0 0% 66,640 11,900 5,210 20.70 20.70 20.30
28 BID 46.0 40.0 43.0 42.8 -0.2 -0.35% 1,940,000 48,640 108,360 43.40 43.40 42.80
29 BMC 11.5 10 10.8 10.9 0.2 1.40% 13,300 360 5,360 10.70 10.90 10.65
30 BMI 30.0 26.1 28 28.1 0.1 0.36% 154,360 6,490 3,790 28 28.50 27.90
31 BMP 57.4 50.0 53.7 57.4 3.7 6.89% 231,490 10,660 64,220 53.60 57.40 53.60
32 BRC 11.2 9.8 10.5 10.5 0 0% 0 10.50 10.50 10.50
33 BSI 10.4 9.0 9.7 9.7 0 0% 139,580 30 250 9.70 10 9.70
34 BTP 15.2 13.3 14.3 14.2 -0.1 -0.35% 6,780 4,000 14.25 14.25 14.10
35 BTT 39.4 34.3 36.8 36 -0.8 -2.17% 3,960 34.65 36 34.60
36 BVH 58.1 50.5 54.3 55.5 1.2 2.21% 1,487,560 99,200 174,030 101,630 54.70 55.90 54.30
37 BWE 27.3 23.8 25.5 25.5 0 0% 490,940 200,000 800 359,280 25 25.50 25
38 C32 26.6 23.2 24.9 24.6 -0.3 -1.21% 343,890 2,890 24.80 24.80 24.20
39 C47 8.8 7.6 8.2 8.8 0.6 6.95% 458,740 8.20 8.77 8.03
40 CAV 75 65.2 70.1 70.2 0.1 0.14% 280 70 70.20 70
41 CCI 15.0 13.1 14 14 0 0% 14,130 13.50 14 13.30
42 CCL 8.2 7.1 7.7 8.2 0.5 6.92% 1,465,340 42,460 7.80 8.19 7.80
43 CDC 26.9 23.4 25.1 26 0.9 3.59% 380 20 26.55 26.55 26
44 CEE 15 13.1 14.1 14 -0.1 -0.36% 210 14 14 14
45 CHP 20.7 18.0 19.3 19.4 0.1 0.26% 14,000 19.30 19.45 19.20
46 CIG 1.9 1.7 1.8 1.8 0.0 1.11% 360 1.80 1.86 1.80
47 CII 18.8 16.4 17.6 17.6 -0.1 -0.28% 886,990 37,070 44,500 17.60 17.80 17.50
48 CKG 11.9 10.4 11.1 11.2 0.1 0.45% 726,950 11.25 11.40 11
49 CLC 34.3 29.9 32.1 30.8 -1.4 -4.21% 3,660 30.75 32 30.75
50 CLG 1.3 1.1 1.2 1.2 0.0 0.84% 16,780 1.17 1.20 1.17
51 CLL 30.4 26.5 28.5 27.5 -1.0 -3.34% 5,520 20 28.45 28.45 27.50
52 CLW 25.7 22.4 24 24 0 0% 60 24 24 24
53 CMG 36.4 31.7 34 34.0 -0.1 -0.15% 34,340 60,000 140 34.30 34.30 33.60
54 CMV 13.8 12 12.9 13.8 0.9 6.98% 320 13.80 13.80 13.80
55 CMX 15.6 13.6 14.6 14.7 0.1 0.68% 196,390 240 6,080 14.60 15 14.60
56 CNG 21.7 18.9 20.3 20.1 -0.3 -1.23% 39,690 4,650 500 20.20 20.25 19.80
57 COM 56.1 48.9 52.5 48.9 -3.7 -6.95% 490 10 52.50 52.50 48.85
58 CRC 16.1 14.0 15 15.3 0.3 1.67% 385,130 14.80 15.25 14.75
59 CRE 27.3 23.8 25.6 26.5 1.0 3.72% 1,324,240 9,020 20,230 25.60 26.50 25.40
60 CSM 17.7 15.4 16.5 17.3 0.8 4.85% 622,360 21,470 16.60 17.50 16.50
61 CSV 33.3 29.0 31.1 30.9 -0.2 -0.64% 795,500 20,340 10,930 32.80 33.20 30.30
62 CTD 61.8 53.8 57.8 56.9 -0.9 -1.56% 1,125,860 68,190 800 58 59 56.60
63 CTF 22.3 19.4 20.8 20.8 0 0% 216,910 7,280 20.80 20.80 20.35
64 CTG 34.2 29.8 32 31.8 -0.2 -0.63% 6,636,530 12,250 749,350 32.20 32.25 31.60
65 CTI 13.9 12.1 13 13.1 0.1 0.77% 184,420 13.10 13.15 12.95
66 CTS 8.1 7.1 7.6 7.5 -0.1 -0.79% 140,930 7,020 7.68 7.68 7.51
67 CVT 25.5 22.2 23.9 24.4 0.6 2.31% 848,420 600,000 27,170 36,970 23.75 24.80 23.75
68 D2D 70.9 61.7 66.3 66 -0.3 -0.45% 164,370 30 7,000 66.30 66.50 66
69 DAG 7.2 6.3 6.7 6.7 -0.0 -0.30% 440,490 6.73 6.80 6.70
70 DAH 5.6 4.9 5.2 5.2 0.0 0.38% 279,920 9,720 5.22 5.24 5.10
71 DAT 35.8 31.2 33.5 33 -0.5 -1.49% 4,870 34.50 35 33
72 DBC 44.7 38.9 41.8 41.8 0 0% 972,440 200 41.80 42.10 41.65
73 DBD 49.3 42.9 46.1 46.3 0.2 0.43% 8,850 45.85 46.45 45.65
74 DBT 0 0 16 16 0 0% 0 0 0 0
75 DC4 15.0 13.1 14 13.8 -0.2 -1.43% 89,140 4,000 13.05 13.90 13.05
76 DCL 20.1 17.5 18.8 18.7 -0.1 -0.53% 37,760 18.75 18.80 18.40
77 DCM 13.5 11.8 12.6 12.8 0.2 1.59% 3,964,710 93,270 24,220 12.60 13 12.60
78 DGC 44.0 38.3 41.1 41.9 0.8 1.95% 524,820 5,000 15,690 41.50 42 41.20
79 DGW 55.9 48.7 52.3 52.8 0.5 0.96% 186,340 11,900 7,630 52.50 53.50 52.30
80 DHA 41.8 36.4 39.1 39.5 0.4 1.02% 24,000 3,380 39.10 39.50 38.50
81 DHC 49.9 43.4 46.6 48.8 2.2 4.72% 1,276,810 30,220 89,610 47 48.80 46.80
82 DHG 110.9 96.5 103.7 103.9 0.2 0.19% 2,540 100 1,100 103.90 103.90 103
83 DHM 8.8 7.7 8.2 8.3 0.1 0.97% 299,940 8.22 8.30 8.19
84 DIG 20.8 18.1 19.4 19.2 -0.2 -1.03% 1,967,510 79,670 25,000 31,830 19.50 19.60 19.05
85 DLG 1.5 1.3 1.4 1.4 0 0% 2,407,590 10,570 1.40 1.42 1.39
86 DMC 57.3 49.9 53.6 53.3 -0.3 -0.56% 80,800 15,920 3,480 53.60 53.70 53.10
87 DPG 27.8 24.2 26 27.1 1.1 4.23% 338,750 28,830 8,500 26.40 27.10 26
88 DPM 18.1 15.8 17.0 17.2 0.3 1.47% 2,186,110 46,050 17.10 17.40 17.05
89 DPR 44.9 39.1 42 43.2 1.2 2.86% 22,250 42.40 43.20 42.40
90 DQC 17.3 15.1 16.2 16 -0.2 -1.23% 24,770 16.10 16.60 16
91 DRC 21.3 18.6 20.0 19.8 -0.2 -1.00% 363,470 5,410 36,060 19.95 20 19.75
92 DRH 7.6 6.6 7.1 7.2 0.0 0.56% 551,110 5,000 3,810 7.18 7.22 7.09
93 DRL 57.7 50.3 54 53.1 -0.9 -1.67% 300 54 54 53.10
94 DSN 48.2 41.9 45 45 0 0% 9,630 4,320 45 45.70 45
95 DTA 4.2 3.6 3.9 3.9 0.0 0.26% 8,380 3.91 3.92 3.81
96 DTL 7.5 6.5 7 7 0 0% 0 7 7 7
97 DTT 12.3 10.7 11.5 11.5 0 0% 800 11.50 11.50 11.50
98 DVP 48.3 42.0 45.1 46.4 1.3 2.88% 16,180 9,170 1,300 45.10 46.50 44.75
99 DXG 13.1 11.4 12.2 12.2 0 0% 3,599,520 349,660 360,860 12.20 12.40 12.15
100 DXV 3.9 3.4 3.7 3.7 0 0% 90 3.41 3.65 3.41
101 EIB 18.7 16.3 17.5 17.5 0 0% 331,950 1,219,900 6,000 100 17.55 17.55 17.30
102 ELC 7.3 6.3 6.8 6.8 0 0% 194,490 74,400 6.79 6.82 6.79
103 EMC 20.2 17.6 18.9 18.9 0 0% 0 18.85 18.85 18.85
104 EVE 11.5 10 10.8 10.9 0.2 1.40% 8,760 3,090 2,000 10.50 11 10.50
105 EVG 5.3 4.6 4.9 5.1 0.1 2.23% 4,658,590 96,540 4.99 5.26 4.70
106 FCM 6.6 5.7 6.2 6.1 -0.0 -0.33% 1,830 6.13 6.13 6.10
107 FCN 11.7 10.2 10.9 11.0 0.1 0.46% 636,830 44,350 11 11.10 10.90
108 FDC 15.0 13.1 14 14 0 0% 0 14 14 14
109 FIR 33.8 29.4 31.6 31.6 0.1 0.16% 79,500 1,770 31.70 31.70 31.40
110 FIT 8.9 7.8 8.4 8.6 0.3 2.99% 655,520 1,780 24,930 8.36 8.70 8.31
111 FLC 4.4 3.8 4.1 4.4 0.3 6.86% 18,641,290 200,126 145,310 66,550 4.22 4.36 4.19
112 FMC 33.2 28.9 31 31.3 0.3 0.97% 192,090 38,310 31.20 31.30 31.10
113 FPT 57.7 50.3 54 53.9 -0.1 -0.19% 2,646,310 54.20 54.50 53.50
114 FRT 24.7 21.5 23.1 23.4 0.3 1.30% 323,350 34,020 23.20 23.45 23.20
115 FTM 1.5 1.3 1.4 1.4 -0.0 -0.74% 203,010 1.35 1.36 1.33
116 FTS 13.6 11.9 12.7 12.7 0 0% 180,260 12,190 12.70 12.80 12.70
117 GAB 199.7 173.7 186.7 186.5 -0.2 -0.11% 365,330 1,890 186.70 188.70 186.10
118 GAS 78.8 68.6 73.7 73.5 -0.2 -0.27% 606,780 18,130 100,390 73.80 74.20 73.40
119 GDT 40.7 35.4 38 38 0 0% 39,100 20,030 7,170 38.75 38.75 38
120 GEG 16.3 14.2 15.3 15.2 -0.1 -0.66% 396,490 121,830 15.25 15.50 15.15
121 GEX 23.0 20.0 21.5 21.3 -0.2 -0.93% 8,677,650 140,111 3,800 406,040 21.50 21.55 21
122 GIL 29.6 25.8 27.7 27.7 -0.1 -0.18% 93,490 46,220 2,010 27.90 28 27.60
123 GMC 17.9 15.6 16.8 16.7 -0.1 -0.30% 4,210 16.75 16.75 16.55
124 GMD 25.1 21.9 23.5 23.7 0.3 1.07% 471,190 23.45 23.75 23.45
125 GSP 12.4 10.8 11.6 11.6 0 0% 1,990 11.50 11.55 11.50
126 GTA 13.3 11.6 12.5 12.4 -0.1 -0.80% 100 12.35 12.35 12.35
127 GTN 25.4 22.1 23.7 24.7 1 4.22% 3,185,870 19,180 3,640 23.90 24.70 23.90
128 GVR 15.3 13.3 14.3 14.4 0.1 0.35% 3,363,120 141,090 10,060 14.30 14.65 14.05
129 HAG 5.1 4.4 4.7 4.9 0.2 3.18% 7,036,750 3,370 55,190 4.73 4.97 4.73
130 HAH 14.6 12.7 13.6 13.4 -0.3 -1.84% 199,290 7,000 13.45 13.55 13.30
131 HAI 2.9 2.6 2.7 2.9 0.2 6.93% 5,186,330 10,000 2.93 2.93 2.90
132 HAP 6.0 5.2 5.6 5.6 0.0 0.18% 428,120 11,440 500 5.60 5.65 5.58
133 HAR 4.3 3.7 4.0 4.1 0.1 2.26% 634,590 3.99 4.08 3.99
134 HAS 8.2 7.2 7.7 7.7 0 0% 1,970 120 8.12 8.12 7.50
135 HAX 15.7 13.7 14.7 14.7 0 0% 248,480 50 10 14.75 14.95 14.45
136 HBC 11.8 10.3 11.1 10.9 -0.2 -1.36% 4,542,590 32,050 1,045,510 11.10 11.25 10.90
137 HCD 2.7 2.4 2.6 2.6 0 0% 322,550 2.58 2.66 2.57
138 HCM 23.9 20.8 22.3 22.1 -0.2 -0.90% 2,136,830 301,780 69,210 22.30 22.40 22
139 HDB 27 23.5 25.3 25.5 0.2 0.79% 1,969,110 2,176,105 174,890 741,110 25.30 25.45 25.10
140 HDC 24.0 20.9 22.4 22.2 -0.2 -0.89% 619,560 15,030 105,140 22 22.80 22
141 HDG 26.1 22.7 24.4 24.7 0.3 1.23% 645,250 11,070 24.40 24.70 24.35
142 HHS 5.3 4.6 5.0 5.0 0.1 1.21% 3,265,650 76,740 2,500 5.12 5.17 4.97
143 HID 2.8 2.5 2.7 2.6 -0.0 -1.13% 82,170 2.63 2.66 2.63
144 HII 15.5 13.5 14.5 14.8 0.3 1.72% 222,720 169,390 290 14.60 15 14.60
145 HMC 15.8 13.8 14.8 14.8 0 0% 10 14.75 14.75 14.75
146 HNG 12.5 10.9 11.7 11.9 0.3 2.15% 3,020,490 10 290,880 11.65 11.90 11.60
147 HOT 43.7 38.0 40.8 40.8 0 0% 0 40.80 40.80 40.80
148 HPG 31.7 27.6 29.6 30.9 1.3 4.39% 29,534,980 552,010 5,206,870 2,380,870 29.80 30.90 29.65
149 HPX 28.8 25.1 26.9 26.9 0 0% 432,870 300 26.20 26.90 26.20
150 HQC 1.9 1.6 1.7 1.7 0.0 0.58% 6,913,040 1.74 1.76 1.73
151 HRC 43.9 38.2 41 39 -2 -4.88% 120 38.15 39 38.15
152 HSG 16.5 14.4 15.5 15.4 -0.1 -0.32% 10,970,380 16,720 760,860 15.50 15.70 15.40
153 HSL 5.1 4.5 4.8 4.9 0.1 2.72% 101,110 100,000 5,050 59,130 4.78 4.91 4.76
154 HT1 17.3 15.1 16.2 16 -0.2 -1.23% 1,149,300 18,730 16.10 16.20 15.90
155 HTI 13.3 11.6 12.5 12.6 0.2 1.20% 1,240 12.50 12.60 12.50
156 HTL 19.7 17.2 18.4 18.4 0 0% 25,670 490 19 19.50 18.40
157 HTN 28.8 25.1 26.9 27.6 0.7 2.60% 196,890 1,500 2,400 28.70 28.70 26.95
158 HTV 13.5 11.8 12.6 12.8 0.2 1.59% 20 10 12.80 12.80 12.80
159 HU1 6.5 5.7 6.1 6.5 0.4 6.89% 60 6.52 6.52 6.52
160 HU3 9.1 7.9 8.5 8.6 0.1 0.59% 5,840 8.75 8.75 8.50
161 HUB 25.1 21.9 23.5 23.6 0.1 0.43% 1,830 23.80 23.80 23.60
162 HVH 8.8 7.6 8.2 8.2 0.0 0.24% 213,050 8.24 8.25 8.17
163 HVN 27.3 23.8 25.6 25.8 0.3 0.98% 283,830 510,000 3,480 4,500 25.70 25.90 25.70
164 HVX 3.5 3.0 3.3 3.2 -0.1 -1.54% 320 3.21 3.21 3.20
165 IBC 23.3 20.3 21.8 21.7 -0.1 -0.46% 110,440 3,030 21.30 21.70 21.20
166 ICT 22.1 19.3 20.7 20.7 0 0% 180 20.80 20.80 20.70
167 IDI 5.8 5.1 5.5 5.5 0.0 0.55% 1,610,160 17,140 24,100 5.50 5.65 5.44
168 IJC 13.3 11.6 12.4 12.5 0.1 0.81% 401,320 100,000 80 10,010 12.40 12.80 12.35
169 ILB 18.1 15.8 16.9 17.4 0.5 2.96% 23,970 17.90 17.90 16.90
170 IMP 49.6 43.2 46.4 46.6 0.2 0.43% 48,410 46.60 46.70 46.10
171 ITA 5.5 4.8 5.1 5.1 -0.0 -0.58% 8,295,890 2,500 585,450 5.16 5.22 5.09
172 ITC 15.9 13.9 14.9 15 0.1 0.67% 1,410 14.90 15 14.90
173 ITD 10.3 8.9 9.6 9.6 0.0 0.42% 129,980 17,010 9.60 9.71 9.60
174 JVC 4.9 4.3 4.6 4.5 -0.1 -2.19% 435,330 47,350 4.57 4.57 4.47
175 KBC 15.8 13.8 14.8 14.7 -0.1 -0.34% 1,035,230 2,400 79,500 14.65 14.80 14.60
176 KDC 38.1 33.2 35.6 35.6 0 0% 432,090 380 40,060 35.60 35.95 35.35
177 KDH 25.6 22.3 24.0 24.4 0.5 1.88% 1,239,270 15,870 569,180 23.95 24.40 23.90
178 KHP 6.3 5.5 5.9 5.8 -0.0 -0.34% 26,280 800 5.86 5.86 5.80
179 KMR 2.4 2.1 2.2 2.2 0.0 0.91% 100,500 2.18 2.22 2.18
180 KOS 36.3 31.6 33.9 34.4 0.5 1.47% 481,150 21,810 700 33.80 34.60 33.70
181 KPF 14.6 12.7 13.7 13.8 0.1 0.73% 10 13.75 13.75 13.75
182 KSB 32.4 28.2 30.3 30.4 0.1 0.17% 544,750 1,860 500 30.30 30.70 30.15
183 L10 14.6 12.7 13.7 13.7 0 0% 0 13.65 13.65 13.65
184 LAF 10.8 9.4 10.1 10.1 0 0% 0 10.10 10.10 10.10
185 LBM 36.0 31.3 33.6 33.5 -0.1 -0.30% 510 10 32.90 33.50 32.90
186 LCG 10.6 9.3 10.0 10.1 0.2 1.51% 1,651,290 8,640 15,770 10.20 10.40 10
187 LCM 0 0 0.7 0.7 0 0% 250 0.68 0.71 0.68
188 LDG 7.3 6.3 6.8 6.6 -0.2 -2.80% 3,869,790 190,000 12,880 117,510 6.85 6.85 6.60
189 LEC 16.1 14.0 15 15.7 0.7 4.67% 50 13.95 15.70 13.95
190 LGC 68.4 59.6 64 65.8 1.8 2.81% 190 100 59.60 65.80 59.60
191 LGL 5 4.4 4.7 4.7 -0.0 -0.43% 22,570 4.68 4.68 4.60
192 LHG 27.7 24.1 25.9 25.5 -0.4 -1.35% 182,780 15,400 7,910 26 26.05 25.50
193 LIX 60.3 52.5 56.4 55.9 -0.5 -0.89% 161,980 3,110 56.40 56.40 55.90
194 LM8 11.8 10.3 11 11 0 0% 1,010 11 11 10.55
195 LPB 14.1 10.5 12.4 12.5 0.1 0.81% 11,020,702 1,100 9,000 12.40 12.60 12.30
196 LSS 6.7 5.8 6.3 6.4 0.1 1.60% 36,980 6.25 6.49 6.25
197 MBB 20.1 17.5 18.8 18.9 0.1 0.27% 6,605,720 170,004 119,340 19 19 18.65
198 MCG 1.8 1.6 1.7 1.7 -0.0 -0.59% 170 1.70 1.70 1.69
199 MCP 32.1 27.9 30 27.9 -2.1 -7% 10 27.90 27.90 27.90
200 MDG 11.8 10.3 11 11.2 0.2 1.82% 6,220 10.30 11.20 10.25
201 MHC 6.2 5.4 5.8 5.8 -0.0 -0.17% 56,890 460 5,480 5.85 5.85 5.70
202 MSH 36.6 31.9 34.2 34.4 0.2 0.58% 51,250 28,220 34.20 34.40 34
203 MSN 90.9 79.1 85 86 1 1.18% 3,419,860 113,020 37,830 1,157,990 85.10 86.10 84.50
204 MWG 116 101 108.5 110 1.5 1.38% 1,218,320 500 109 110.50 107.90
205 NAF 23.5 20.5 22 21.7 -0.3 -1.36% 70,560 190,000 22 22.10 21.50
206 NAV 24.1 21.0 22.5 22.5 0 0% 0 22.50 22.50 22.50
207 NBB 25.3 22.0 23.6 23.8 0.2 0.85% 146,900 23.60 23.80 23.60
208 NCT 73.1 63.7 68.4 68.5 0.1 0.15% 10,210 10 68.60 68.60 68.40
209 NHH 54.4 47.4 50.9 51 0.1 0.20% 126,370 5,130 51.50 51.50 49.50
210 NKG 9.2 8.0 8.6 8.7 0.1 0.58% 2,031,120 17,510 8.65 8.83 8.64
211 NLG 28.4 24.7 26.6 26.8 0.2 0.75% 476,190 2,000 89,670 26.70 26.80 26.45
212 NNC 49.9 43.4 46.7 47.4 0.8 1.61% 33,280 1,700 10,080 46.70 48.20 46.50
213 NSC 76.3 66.5 71.4 71.4 0 0% 16,550 160 71 71.60 71
214 NT2 24.4 21.3 22.8 22.6 -0.2 -0.88% 270,280 33,500 116,990 23 23 22.60
215 NTL 19.7 17.2 18.4 18.3 -0.1 -0.54% 420,110 10,000 18.45 18.60 18.30
216 NVL 66.8 58.2 62.5 62.3 -0.2 -0.32% 1,726,440 368,220 2,920 105,380 62.50 62.80 61.90
217 NVT 5.1 4.4 4.8 4.5 -0.2 -5.03% 1,010 4.86 4.86 4.51
218 OGC 9 7.8 8.4 8.2 -0.2 -2.26% 959,200 16,070 43,430 8.42 8.46 8.15
219 OPC 60.9 53.1 57 57 0 0% 3,080 57.50 58 57
220 PAC 28.8 25.1 26.9 26.5 -0.4 -1.49% 16,990 26.80 26.80 26.50
221 PAN 21.6 18.8 20.2 20.1 -0.1 -0.50% 50,730 15,000 20.20 20.20 20
222 PC1 24.2 21.1 22.6 22.6 0 0% 150,700 430 22.80 22.80 22.40
223 PDN 80 69.6 74.8 74.8 0 0% 10 10 74.80 74.80 74.80
224 PDR 41.5 36.1 38.8 38.4 -0.4 -0.90% 1,496,040 953,000 3,550 3,020 38.75 38.75 37.80
225 PET 10.9 9.5 10.2 10.1 -0.2 -1.47% 380,820 1,000 4,870 10.10 10.20 9.90
226 PGC 19.8 17.3 18.5 18.9 0.4 2.16% 5,560 10 18.70 19 18.10
227 PGD 28.5 24.8 26.7 27.3 0.7 2.44% 770 26.55 27.30 26.55
228 PGI 20.3 17.7 19 20.1 1.1 5.53% 20,950 19.90 20.30 18.90
229 PHC 10.6 9.3 9.9 9.9 0 0% 197,010 9.94 10 9.94
230 PHR 58.5 50.9 54.7 55.5 0.8 1.46% 587,880 10,050 6,200 55.10 55.70 54.80
231 PIT 4.7 4.1 4.4 4.4 0.0 0.23% 30 4.40 4.41 4.40
232 PJT 11.1 9.7 10.4 10.4 0 0% 1,200 10.40 10.60 10.40
233 PLP 7.3 6.3 6.8 7.1 0.3 3.98% 890,300 3,160 6.79 7.06 6.79
234 PLX 52.8 46.0 49.4 49.5 0.1 0.20% 238,360 55,530 70,320 49.70 49.70 49.10
235 PME 74.6 65 69.8 70.1 0.3 0.43% 1,870 70 71 70
236 PMG 13.2 11.5 12.3 12.3 0 0% 60 12.30 12.30 12.30
237 PNC 10.2 8.9 9.5 9.4 -0.1 -0.84% 7,050 8.88 9.44 8.87
238 PNJ 72.9 63.5 68.2 68 -0.2 -0.29% 1,027,180 590,000 68.50 68.80 67.70
239 POM 5.6 4.9 5.3 5.4 0.1 1.71% 8,900 5.40 5.40 5.35
240 POW 11.1 9.6 10.4 10.3 -0.1 -0.48% 2,577,600 93,180 15,260 573,630 10.40 10.45 10.20
241 PPC 24.7 21.5 23.1 23.2 0.1 0.43% 39,130 5,080 5,750 23.10 23.30 23.10
242 PSH 19.6 17.1 18.3 18.2 -0.1 -0.55% 111,500 18.20 18.20 18.15
243 PTB 57.8 50.4 54.1 52.8 -1.3 -2.40% 365,460 3,470 251,170 54 54.20 52.70
244 PTC 9.8 8.6 9.2 9.2 0 0% 0 9.20 9.20 9.20
245 PTL 7.4 6.5 7.0 6.9 -0.0 -0.14% 5,020 6.50 6.94 6.49
246 PVD 12.2 10.7 11.4 11.4 0 0% 2,361,150 2,300 11.50 11.55 11.35
247 PVT 14.7 12.8 13.7 13.6 -0.1 -0.73% 1,365,080 2,390 25,000 13.75 13.75 13.60
248 PXI 4.0 3.5 3.8 3.7 -0.1 -1.33% 9,660 3.79 3.79 3.50
249 PXS 6.0 5.2 5.6 5.7 0.1 1.43% 67,160 5.60 5.70 5.50
250 PXT 1.6 1.4 1.5 1.4 -0.1 -3.38% 19,530 1.48 1.48 1.43
251 QBS 2.3 2.0 2.2 2.2 0.0 1.85% 21,190 2.17 2.23 2.17
252 QCG 6.3 5.5 5.9 6.0 0.0 0.34% 87,260 1,350 5.99 6 5.94
253 RAL 134.8 117.2 126 127.4 1.4 1.11% 10,840 128.50 128.50 127
254 RDP 8.6 7.4 8 8.0 0.0 0.25% 660 7.90 8.04 7.90
255 REE 44.8 39.0 41.9 42 0.2 0.36% 320,340 88,680 4,320 42.30 42.30 41.85
256 RIC 4.8 4.2 4.5 4.5 0 0% 20 4.48 4.48 4.48
257 ROS 2.4 2.1 2.3 2.3 0.1 2.67% 17,091,770 8,320 236,700 2.28 2.36 2.28
258 S4A 30.0 26.1 28 27.5 -0.5 -1.79% 2,000 27.50 27.50 27.50
259 SAB 197.9 172.1 185 185.8 0.8 0.43% 179,100 90,000 56,260 121,220 185.50 186.50 185
260 SAM 10.3 8.9 9.6 9.6 0.0 0.42% 122,250 2,010,000 9.61 9.65 9.51
261 SAV 16.3 14.2 15.3 16 0.8 4.92% 136,960 65,260 15.45 16.30 15.20
262 SBA 16.9 14.7 15.8 15.7 -0.1 -0.63% 23,540 40 15.85 16 15.65
263 SBT 16.5 14.4 15.9 15.3 -0.6 -3.77% 3,022,300 8,140 435,820 15.40 15.60 15.30
264 SBV 11 9.6 10.3 10.5 0.2 1.46% 11,990 10.30 10.50 10.30
265 SC5 19.9 17.3 18.6 17.6 -1 -5.38% 2,610 18 18.60 17.60
266 SCD 26.4 23 24.7 24.7 0 0% 0 24.70 24.70 24.70
267 SCR 6.9 6.0 6.5 6.4 -0.1 -2.01% 1,453,550 171,606 10 15,660 6.48 6.57 6.35
268 SCS 128.5 111.7 120.1 119.8 -0.3 -0.25% 39,460 23,370 35,010 120.10 120.20 119.60
269 SFC 25.2 22.0 23.6 23.6 0 0% 0 23.55 23.55 23.55
270 SFG 7.7 6.7 7.2 7.7 0.5 6.99% 291,760 7.45 7.65 7.44
271 SFI 24.6 21.4 23 24 1 4.35% 1,380 10 23.80 24.50 23.20
272 SGN 72.7 63.3 68 67.5 -0.5 -0.74% 1,590 70 67 68 67
273 SGR 20.9 18.2 19.5 19.9 0.4 2.05% 18,760 19.50 20.20 19.50
274 SGT 6.8 5.9 6.3 5.9 -0.4 -6.97% 11,420 100 100 5.87 6.50 5.87
275 SHA 5.0 4.3 4.7 4.7 0.0 0.43% 9,050 4.66 4.68 4.66
276 SHI 9.6 8.4 9 9 0 0% 630,400 906,000 10 9 9 8.85
277 SHP 26.2 22.8 24.5 24.5 0 0% 0 400,000 24.50 24.50 24.50
278 SII 19.2 16.7 17.9 17.3 -0.6 -3.35% 810 16.65 17.30 16.65
279 SJD 19.8 17.3 18.5 18.5 -0.1 -0.27% 37,340 18.50 18.70 18.45
280 SJF 2.2 2.0 2.1 2.1 0.1 2.39% 861,660 7,100 16,950 2.10 2.19 2.09
281 SJS 26.3 22.9 24.6 25.6 1.0 3.86% 225,870 470 1,360 26.20 26.20 25
282 SKG 10.2 8.9 9.6 9.5 -0.0 -0.31% 194,450 53,790 21,480 9.56 9.57 9.50
283 SMA 10.5 9.2 9.9 9.2 -0.7 -6.90% 13,020 9.99 9.99 9.17
284 SMB 40.7 35.4 38 38 0 0% 65,030 40 30 37.30 38.30 37.30
285 SMC 12.6 11 11.8 12.5 0.7 5.93% 469,470 12 12.60 11.70
286 SPM 13.2 11.5 12.4 12.4 0 0% 0 12.35 12.35 12.35
287 SRC 19.2 16.7 17.9 17.6 -0.3 -1.68% 12,880 10 17.50 17.90 17
288 SRF 13.7 12.0 12.8 13.2 0.4 2.73% 1,530 13.25 13.25 13
289 SSC 56.7 49.3 53 49.4 -3.7 -6.89% 10 49.35 49.35 49.35
290 SSI 19.3 16.8 18 17.9 -0.1 -0.56% 4,370,330 6,943,844 81,730 1,047,220 18.10 18.15 17.70
291 ST8 10.9 9.5 10.2 10.1 -0.1 -0.98% 300 10.05 10.10 10.05
292 STB 15.6 13.6 14.6 14.6 -0.1 -0.34% 13,634,620 21,486,516 228,850 193,200 14.80 14.80 14.50
293 STG 15.8 13.8 14.8 14.7 -0.1 -0.68% 8,600 14.75 15 14.55
294 STK 17.1 14.9 16.0 17.1 1.1 6.90% 623,210 20,060 150,330 16 17.05 16
295 SVC 75.9 66.1 71 71 0 0% 0 71 71 71
296 SVI 86.6 75.4 81 81 0 0% 0 81 81 81
297 SVT 15.0 13.1 14 14.2 0.2 1.43% 400 14.20 14.20 14.20
298 SZC 26 22.6 24.3 24.1 -0.2 -0.82% 613,590 1,050 23,090 24.35 24.35 24.10
299 SZL 50.2 43.7 47.0 47.1 0.2 0.32% 15,840 730 46.90 47.10 46.55
300 TAC 40.6 35.3 37.9 37.7 -0.2 -0.53% 10,300 37.90 38 37.55
301 TBC 26.8 23.3 25 25.1 0.1 0.40% 19,520 25 25.20 24.80
302 TCB 25.6 22.3 24.0 24 0.1 0.21% 28,288,440 196,568 24.10 24.20 23.85
303 TCD 10.7 9.3 10.0 9.9 -0.1 -0.90% 10,030 10 10 9.80
304 TCH 21.9 19.1 20.5 20.5 0.1 0.24% 2,962,630 4,030 51,640 20.50 20.65 20.45
305 TCL 32.8 28.6 30.7 30.6 -0.1 -0.33% 232,140 7,040 107,080 31 31 30.60
306 TCM 26.9 23.4 25.2 25.0 -0.2 -0.80% 897,490 600 25.15 25.65 24.80
307 TCO 16.1 14.0 15 14.0 -1.1 -7% 310 15 15 13.95
308 TCR 3.7 3.3 3.5 3.4 -0.1 -2.86% 13,550 3.48 3.48 3.30
309 TCT 31.1 27.1 29.1 29.1 -0.1 -0.17% 28,770 29.10 29.15 29
310 TDC 10.4 9.0 9.7 9.6 -0.1 -1.24% 197,100 1,100 9.70 9.75 9.54
311 TDG 2.9 2.5 2.7 2.9 0.2 6.64% 534,620 100 2.89 2.89 2.89
312 TDH 8.3 7.2 7.7 7.7 -0.0 -0.26% 875,730 7,280 7.75 7.76 7.69
313 TDM 24.7 21.5 23.1 22.8 -0.3 -1.08% 62,500 2,000 4,000 23.15 23.15 22.80
314 TDP 32.0 27.9 29.9 30.2 0.3 1.00% 80,310 30 30.20 29.90
315 TDW 25.5 22.2 23.9 23.9 0 0% 10 23.85 23.85 23.85
316 TEG 4.9 4.3 4.6 4.6 0 0% 15,750 4.41 4.60 4.40
317 TGG 1.2 1.0 1.1 1.1 -0.0 -0.90% 231,640 1.10 1.13 1.10
318 THG 55.5 48.3 51.9 52.2 0.3 0.58% 5,800 10 52 52.20 51.80
319 THI 29.1 25.3 27.2 28.5 1.3 4.78% 4,180 28 28.50 28
320 TIP 31 27 29 28.9 -0.1 -0.34% 88,810 26,800 550 28.90 29 28.80
321 TIX 30.9 26.9 28.9 28.9 0 0% 0 28.85 28.85 28.85
322 TLD 11.3 9.9 10.6 10.1 -0.5 -4.72% 1,216,100 47,710 10.70 10.75 9.86
323 TLG 37.8 32.9 35.3 35.3 0 0% 51,110 710 35 35.45 34.95
324 TLH 4.3 3.7 4 4.1 0.1 1.50% 347,750 10,000 4 4.11 4
325 TMP 43.9 38.2 41 41.8 0.8 1.83% 500 41.10 41.75 41.10
326 TMS 33.7 29.3 31.5 31.5 0 0% 4,100 31 31.45 31
327 TMT 5.3 4.7 5.0 4.8 -0.2 -3.41% 7,220 4,100 5.01 5.01 4.82
328 TN1 62.3 54.3 58.3 58.3 0 0% 1,590 58.30 58.30 58.30
329 TNA 15.5 13.5 14.5 14.9 0.5 3.11% 811,210 150,000 190 14.50 15 14.45
330 TNC 29.2 25.4 27.3 27.3 0 0% 0 27.30 27.30 27.30
331 TNI 3.3 2.8 3.1 3.1 0 0% 640,810 3.05 3.05 3.02
332 TNT 1.6 1.4 1.5 1.5 0 0% 115,100 1.52 1.52 1.49
333 TPB 27.0 23.5 25.2 24.7 -0.6 -2.18% 2,178,010 4,000,000 25.20 25.20 24.65
334 TPC 7.7 6.7 7.2 7.4 0.2 2.08% 980 7.16 7.35 7.16
335 TRA 66.3 57.7 62 62 0 0% 4,530 62 62.10 61.50
336 TRC 37.5 32.6 35 36 1 2.86% 2,370 20,000 35.55 36 35.55
337 TS4 3.7 3.3 3.5 3.6 0.1 2.29% 28,870 3.69 3.73 3.58
338 TSC 2.9 2.5 2.7 2.8 0.1 3.72% 615,780 5,000 9,980 2.69 2.82 2.69
339 TTA 16.5 14.4 15.5 15.2 -0.3 -1.62% 523,070 10,500 15.45 15.60 15.15
340 TTB 6.0 5.2 5.6 5.4 -0.2 -3.21% 364,560 5.60 5.61 5.40
341 TTE 12.4 10.8 11.6 11 -0.6 -4.76% 260 12.35 12.35 11
342 TTF 9.2 8.0 8.6 8.0 -0.6 -6.98% 9,333,400 19,010 266,920 8.70 8.70 7.99
343 TV2 51.3 44.7 48 48.2 0.2 0.42% 92,900 12,980 48.05 48.20 47.80
344 TVB 9.8 8.5 9.1 9.2 0.1 0.77% 1,185,940 2,080 19,510 9.37 9.40 9
345 TVS 11.3 9.9 10.6 10.6 0 0% 14,930 10,000 10.60 10.60 10.60
346 TVT 21.9 19.1 20.5 20.5 -0.1 -0.24% 10 20.45 20.45 20.45
347 TYA 14.1 12.3 13.2 13.2 0 0% 24,140 13.10 13.30 13
348 UDC 6.4 5.6 6 6 0 0% 11,280 3,640 6 6 5.71
349 UIC 42.0 36.6 39.3 40 0.8 1.91% 3,600 1,000 310 39.50 40.90 39.30
350 VAF 9.7 8.5 9.1 9.7 0.6 6.81% 10 9.72 9.72 9.72
351 VCB 92.6 80.6 86.6 87.5 0.9 1.04% 657,830 50,480 52,200 92,280 86.90 87.50 86.70
352 VCF 225.7 196.3 211 221.5 10.5 4.98% 920 30 219.40 223 214
353 VCI 41.2 35.9 38.5 38.4 -0.2 -0.39% 638,890 3,500 14,710 39.60 39.65 38.30
354 VDP 35.3 30.7 33 33 0 0% 0 33 33 33
355 VDS 8.2 7.2 7.7 7.8 0.1 1.56% 3,720 7.80 7.80 7.80
356 VFG 52.2 45.4 48.8 48.8 0 0% 1,570 49 49 48.80
357 VGC 24.6 21.4 23 23 0 0% 55,100 98,000 1,870 23.10 23.10 22.90
358 VHC 43.1 37.5 40.3 41.5 1.2 2.98% 612,590 167,350 98,700 40.10 41.60 40.10
359 VHM 82.9 72.1 77.5 79.5 2 2.58% 5,830,890 721,600 287,060 1,336,940 78 79.90 77.80
360 VIB 38 28.2 33.2 33.5 0.3 0.90% 1,470,198 2,100 33.50 33.70 33.10
361 VIC 107.1 93.1 100.1 104 3.9 3.90% 1,761,080 4,946,160 294,620 946,260 100.20 104.90 100
362 VID 9.8 8.5 9.1 9.2 0.1 0.88% 5,580 9 9.20 9
363 VIP 7.3 6.3 6.8 6.8 0.0 0.30% 159,470 6.78 6.80 6.75
364 VIS 13.6 11.9 12.8 12.6 -0.2 -1.57% 3,920 12.50 12.80 12.50
365 VJC 112.3 97.7 105 105.3 0.3 0.29% 677,260 21,640 25,380 149,430 105 105.30 104
366 VMD 24.2 21.1 24.6 23.6 -1 -4.07% 1,840 23.50 24.15 23.50
367 VND 17.2 15.0 16.1 16 -0.1 -0.31% 677,070 5,052,336 58,270 8,300 16.10 16.10 15.85
368 VNE 5.2 4.5 4.8 4.8 0 0% 49,200 2,000 4.82 4.93 4.80
369 VNG 16.1 14 15.1 15.1 0.1 0.33% 213,800 1,370 15.05 15.10 14.95
370 VNL 18.2 15.9 17 17 0 0% 0 17 17 17
371 VNM 114.1 99.3 106.7 110 3.3 3.09% 2,946,790 185,530 199,210 106,060 107.50 110 107.10
372 VNS 11.4 10.0 10.7 10.5 -0.3 -2.34% 200 10.65 10.65 10.45
373 VOS 1.5 1.3 1.4 1.4 -0.0 -0.70% 300,580 58,660 1.43 1.43 1.39
374 VPB 27.4 23.9 25.6 25.7 0.1 0.39% 7,225,270 1,590,000 36,690 245,380 25.60 25.70 25.25
375 VPD 16.6 14.5 15.5 15.5 0 0% 0 15.50 15.50 15.50
376 VPG 13.3 11.6 12.4 12.6 0.2 1.21% 400,060 10,090 12.45 12.70 12.30
377 VPH 4.6 4.0 4.3 4.2 -0.1 -1.64% 47,170 2,000 4.36 4.36 4.20
378 VPI 44.4 38.6 41.5 41.3 -0.3 -0.60% 1,102,010 350,000 41.50 41.55 41.20
379 VPS 13.5 11.8 12.6 12.7 0.1 0.40% 2,870 12.30 12.65 12.25
380 VRC 7.2 6.2 6.7 6.6 -0.1 -1.20% 83,360 6.60 6.70 6.51
381 VRE 30.1 26.2 28.1 28.4 0.3 0.89% 12,351,650 453,960 109,640 1,706,840 28.30 28.35 28.10
382 VSC 43.5 37.9 40.7 42.5 1.8 4.42% 274,470 46,290 2,420 40.70 42.60 40.60
383 VSH 20.2 17.6 18.9 20 1.1 5.82% 180,260 200 18.80 20.20 18.80
384 VSI 19 16.6 17.8 17.4 -0.5 -2.53% 150 17.45 17.80 17.35
385 VTB 11.3 9.9 10.6 10.2 -0.5 -4.25% 4,330 10 10.20 10.50 10.10
386 VTO 7.5 6.5 7 6.9 -0.1 -1.43% 26,450 7 7 6.90
387 YBM 4.8 4.2 4.5 4.5 0 0% 7,090 1,200 4.54 4.60 4.50
388 YEG 48.2 41.9 45 45.1 0.1 0.11% 13,680 530 2,830 45.30 45.50 45



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.

Giấy phép số: 43/GP-STTTT
Tư vấn: 0888.468.357