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 13.2 11.5 12.4 12.1 -0.3 -2.43% 2,436,940 61,100 107,720 12.40 12.55 11.70
2 AAM 11.9 10.4 11.1 10.8 -0.4 -3.15% 1,350 11.30 11.50 10.75
3 ABS 12.9 11.3 12.1 11.3 -0.8 -6.64% 187,560 11.30 11.85 11.25
4 ABT 33.2 28.9 31 31 0 0% 10 31 31 31
5 ACC 19.7 17.2 18.5 17.2 -1.3 -6.78% 36,580 17.45 17.90 17.20
6 ACL 23.1 20.1 21.6 21.7 0.2 0.70% 37,140 21.55 21.90 21.55
7 ADS 10.5 9.1 9.8 9.8 0 0% 1,160 9.74 9.81 9.74
8 AGG 29.1 25.3 27.2 27.2 0 0% 328,940 655,000 26.95 27.45 26.65
9 AGM 13.9 12.1 13 12.8 -0.2 -1.54% 44,750 12,460 13 13 12.10
10 AGR 3.7 3.2 3.5 3.5 0.0 0.87% 419,860 20 3.45 3.54 3.45
11 AMD 3.4 3.0 3.2 3 -0.2 -5.36% 5,946,380 267,840 3.17 3.22 2.95
12 ANV 17.9 15.6 16.8 16.7 -0.1 -0.30% 128,790 40 14,190 17.10 17.10 16.55
13 APC 19.8 17.3 18.6 18 -0.6 -2.96% 39,780 18.90 18.90 17.35
14 APG 9.3 8.1 8.7 8.3 -0.3 -3.92% 579,560 90,000 20,000 20,470 9 9 8.20
15 ASM 5.9 5.1 5.5 5.4 -0.1 -1.46% 2,208,080 300 110,670 5.60 5.63 5.22
16 ASP 5.9 5.1 5.5 5.4 -0.1 -1.64% 31,820 5.36 5.49 5.35
17 AST 53.9 46.9 50.4 49.3 -1.1 -2.18% 34,130 210 6,590 50.40 50.80 49
18 ATG 0 0 0.7 0.7 -0.0 -5.80% 59,520 480 0.69 0.73 0.65
19 BBC 52.9 46.1 49.5 48.5 -1 -2.02% 980 1,510 2,910 46.15 49.50 46.15
20 BCE 8.5 7.4 7.9 7.9 -0.0 -0.38% 69,930 10,000 7.90 8.03 7.81
21 BCG 7.1 6.1 6.6 6.1 -0.5 -6.98% 791,280 190,900 12,710 7.05 7.05 6.13
22 BFC 12.5 10.9 11.7 11.5 -0.2 -1.71% 264,510 4,710 24,590 11.70 11.90 11.50
23 BHN 55.7 48.5 52.1 52 -0.1 -0.19% 960 52 52.90 52
24 BIC 21.2 18.5 19.8 19.9 0.1 0.51% 77,930 7,000 20,000 19.30 19.90 18.70
25 BID 41.2 35.9 38.5 37.9 -0.6 -1.56% 862,060 690 255,150 39 39.05 37.80
26 BMC 12.4 10.8 11.6 11.5 -0.1 -0.86% 10,550 610 8,650 11.40 11.50 11.40
27 BMI 23.0 20.0 21.5 21.4 -0.1 -0.23% 125,250 690 16,070 21.45 21.70 21.30
28 BMP 56.4 49.2 52.8 51.9 -0.9 -1.70% 177,520 70,000 10,620 53.10 53.80 51.50
29 BRC 11.5 10 10.8 10.8 0 0% 150 10.75 10.75 10.75
30 BSI 9.2 8.0 8.6 8 -0.6 -6.54% 45,050 8.80 8.90 8
31 BTP 15.6 13.6 14.6 14.6 0 0% 16,140 1,000 14.80 14.80 14.50
32 BTT 37.8 32.9 35.3 35.4 0.1 0.28% 3,510 35.35 37.75 35.30
33 BVH 49.0 42.6 45.8 45.5 -0.3 -0.55% 422,070 3,680 27,000 46.35 46.55 45
34 BWE 24.9 21.7 23.3 23.6 0.3 1.29% 202,580 14,000 630 23.80 23.80 23.40
35 C32 24.5 21.3 22.9 22.8 -0.1 -0.44% 19,140 120 22.80 22.95 22.30
36 C47 11.8 10.3 11 10.3 -0.8 -6.82% 26,680 10.25 11 10.25
37 CAV 69.5 60.5 65 65.8 0.8 1.23% 630 600 67.40 67.40 65
38 CCI 14.3 12.5 13.4 13.4 0 0% 0 13.40 13.40 13.40
39 CCL 7.3 6.3 6.8 6.7 -0.1 -1.03% 48,140 36,510 6.87 6.89 6.60
40 CDC 23.9 20.8 22.4 22.3 -0.1 -0.22% 6,580 155,790 21.05 22.30 21
41 CEE 17 14.8 15.9 15.9 0 0% 20 15.90 15.90 15.90
42 CHP 20.3 17.7 19 19.1 0.1 0.26% 21,310 19 19.05 18.70
43 CIG 2.3 2.0 2.1 2.0 -0.1 -6.60% 29,160 1.98 2.12 1.98
44 CII 19.4 16.9 18.2 18.2 0 0% 931,290 70,000 40 1,374,950 18.40 18.50 17.90
45 CKG 11.4 9.9 10.7 10.4 -0.3 -2.35% 740,490 10.35 10.80 9.91
46 CLC 28.8 25.1 26.9 26.8 -0.1 -0.37% 1,300 720 27 27 26.80
47 CLG 1.4 1.3 1.3 1.4 0.1 6.72% 103,010 10 1.32 1.43 1.32
48 CLL 29.5 25.7 27.6 27.6 0 0% 0 27.60 27.60 27.60
49 CLW 24.9 21.7 23.3 23.3 0 0% 0 23.25 23.25 23.25
50 CMG 33.0 28.7 30.8 31.1 0.3 0.81% 81,140 97,260 2,190 31 31.95 30.50
51 CMV 14.4 12.6 13.5 13.6 0.2 1.12% 650 13.50 13.65 12.55
52 CMX 16.4 14.3 15.3 14.4 -0.9 -5.88% 964,440 2,270 21,750 15.30 15.50 14.25
53 CNG 22.3 19.4 20.8 20.7 -0.2 -0.72% 28,720 15,000 20.70 20.90 20.65
54 COM 47.9 41.7 44.8 45.9 1.1 2.46% 10 45.90 45.90 45.90
55 CRC 12.3 10.7 11.5 11.5 0.1 0.44% 84,640 3,460 11.45 11.50 11.35
56 CRE 19.2 16.7 17.9 18.1 0.2 0.84% 648,560 42,470 18 18.20 17.70
57 CSM 16.0 14.0 15.0 14.9 -0.1 -0.33% 129,180 100 14.75 15.25 14.75
58 CSV 22.7 19.8 21.2 21 -0.2 -0.94% 277,700 20,550 11,170 21.60 21.60 20.80
59 CTD 74.9 65.1 70 69.6 -0.4 -0.57% 471,750 12,540 2,200 71.50 72 68.20
60 CTF 22.5 19.6 21.1 21 -0.1 -0.24% 141,420 34,000 4,240 21.20 21.20 20.65
61 CTG 23.4 20.4 21.9 21.6 -0.4 -1.60% 2,812,450 41,930 545,830 22.25 22.40 21.40
62 CTI 15.5 13.5 14.5 14.5 0.1 0.35% 711,410 320 14.45 14.95 13.85
63 CTS 7.8 6.8 7.3 7.3 0 0% 100,600 23,000 10,000 7.40 7.40 7.01
64 CVT 18.3 16.0 17.1 17.3 0.2 0.88% 133,940 1,100 4,400 17.10 17.35 17.05
65 D2D 57.9 50.5 54.2 53.1 -1.1 -2.03% 123,500 8,620 54.90 55.20 51.50
66 DAG 6.0 5.2 5.6 5.5 -0.1 -1.79% 482,680 30 40 5.60 5.70 5.26
67 DAH 16.9 14.7 15.8 16.9 1.1 6.96% 3,162,130 11,150 15.90 16.90 15.80
68 DAT 11.7 10.2 10.9 11.7 0.8 6.88% 10 11.65 11.65 11.65
69 DBC 50.2 43.8 47 44.4 -2.6 -5.53% 3,886,540 800 192,520 47.90 48.30 43.75
70 DBD 50.5 43.9 47.2 47.5 0.3 0.53% 9,600 670 46 47.45 46
71 DCL 23.4 20.4 21.9 20.6 -1.3 -5.95% 66,420 470 1,250 21.50 22 20.35
72 DCM 9.5 8.3 8.9 8.5 -0.4 -4.05% 3,860,800 4,840 67,990 8.94 9.07 8.26
73 DGW 38.3 33.3 35.8 38.3 2.5 6.98% 803,530 73,310 15,980 37.20 38.30 36
74 DHA 31.2 27.2 29.2 29 -0.2 -0.68% 8,650 1,150 29.20 29.50 29
75 DHC 36.4 31.7 34 34.6 0.6 1.62% 533,910 2,000 35 35 34.10
76 DHG 96 83.6 89.8 91.5 1.7 1.89% 7,090 1,250 240 90.80 91.50 89.80
77 DHM 9.3 8.1 8.7 8.7 0 0% 35,970 8.41 8.80 8.30
78 DIC 1.9 1.6 1.7 1.7 -0.1 -2.87% 370,640 1,500 1.70 1.81 1.62
79 DIG 13 11.3 12.2 12.3 0.1 0.82% 1,882,420 7,400 193,190 12.15 12.30 11.90
80 DLG 1.7 1.5 1.6 1.5 -0.0 -2.53% 7,623,620 10,000 442,920 1.63 1.64 1.48
81 DMC 53.5 46.5 50 49.7 -0.3 -0.60% 33,550 500 2,970 50 50.50 49.50
82 DPG 24.3 21.2 22.7 22.3 -0.5 -1.98% 229,580 27,200 22.70 23.30 21.50
83 DPM 15.3 13.3 14.3 14 -0.3 -2.10% 3,015,790 47,870 33,550 238,820 14.50 14.55 13.80
84 DPR 41.2 35.9 38.5 39.2 0.7 1.82% 14,230 10,000 2,150 39.40 39.60 38.60
85 DQC 17.8 15.5 16.6 16.6 0 0% 6,610 15.85 16.60 15.80
86 DRC 19.8 17.3 18.6 17.8 -0.8 -4.04% 605,100 200 11,830 18.60 18.90 17.70
87 DRH 7.9 6.9 7.4 6.9 -0.5 -6.91% 2,275,590 10,840 149,770 7 7.39 6.87
88 DRL 55.4 48.2 51.8 51 -0.8 -1.54% 50 51 51 51
89 DSN 48.8 42.5 45.6 45.6 0 0% 3,580 10 46.70 46.70 45.60
90 DTA 4.1 3.6 3.8 4.0 0.2 4.45% 2,430 3.62 4 3.62
91 DTL 10.8 9.4 10.1 10.1 0 0% 10 10.10 10.10 10.10
92 DTT 13.5 11.8 12.6 12.6 0 0% 0 12.60 12.60 12.60
93 DVP 36.0 31.3 33.6 33.8 0.2 0.60% 8,150 210 34.50 34.50 33.50
94 DXG 12.1 10.6 11.3 11.2 -0.1 -0.88% 3,477,890 134,250 228,000 11.45 11.60 10.70
95 DXV 2.5 2.2 2.3 2.5 0.1 4.70% 15,340 2.30 2.50 2.26
96 E1VFVN30 13.7 11.9 12.8 13.3 0.5 3.74% 657,680 1,100,000 126,470 111,190 12.85 13.30 12.80
97 EIB 19.3 16.8 18 17.8 -0.2 -1.11% 110,790 12,974,501 480 17.55 18.05 17.25
98 ELC 6.1 5.3 5.7 5.7 0 0% 132,300 16,300 5.72 5.78 5.70
99 EMC 17.5 15.3 16.4 15.3 -1.1 -6.71% 30 15.30 15.30 15.30
100 EVE 10.2 8.8 9.5 9.5 0 0% 5,250 2,000 9.50 9.70 9.50
101 EVG 4.8 4.2 4.5 4.2 -0.3 -6.70% 1,081,630 61,650 4.48 4.58 4.17
102 FCM 6.8 5.9 6.4 6.4 0.0 0.47% 28,560 6.35 6.44 6.32
103 FCN 10.6 9.2 9.9 9.8 -0.1 -1.31% 724,730 59,900 10.20 10.20 9.50
104 FDC 12.8 11.2 12.0 12.0 0 0% 970 11.15 12 11.15
105 FIR 31.5 27.4 29.5 29.4 -0.1 -0.17% 108,870 140 29.70 29.80 29.30
106 FIT 9.6 8.3 8.9 9.0 0.0 0.11% 1,489,030 8,100 32,920 9.02 9.10 8.40
107 FLC 4.2 3.6 3.9 3.6 -0.3 -6.94% 17,459,380 491,750 259,640 3.80 3.92 3.62
108 FMC 28.1 24.5 27.3 25.8 -1.5 -5.49% 138,320 1,560 19,320 27.30 27.30 25.10
109 FPT 49.3 42.9 46.1 45.7 -0.4 -0.87% 1,594,210 290 46.15 46.40 45.40
110 FRT 23.9 20.8 22.3 22 -0.3 -1.35% 491,930 550 53,380 22.55 23 21.10
111 FTM 1.7 1.5 1.6 1.5 -0.1 -6.96% 514,760 20 1.58 1.60 1.47
112 FTS 15.7 13.7 14.7 15 0.3 2.04% 438,480 10,040 170 15 15.35 14.60
113 FUCTVGF1 12.7 11.1 11.9 11.9 0 0% 0 11.90 11.90 11.90
114 FUCTVGF2 10.2 8.9 9.5 9.5 0 0% 0 9.54 9.54 9.54
115 FUCVREIT 8.2 7.1 7.7 7.1 -0.5 -6.93% 60 10 7.12 7.12 7.12
116 FUESSV50 12.1 10.5 11.3 11.5 0.2 1.77% 40,600 20 2,150 11.30 11.50 11.30
117 FUESSVFL 9.6 8.4 9.0 9.0 -0.1 -0.67% 70,100 40 9.04 9.04 8.81
118 GAB 164.6 143.2 153.9 152 -1.9 -1.23% 28,260 1,590 154.90 154.90 151.10
119 GAS 74.5 64.9 69.7 69 -0.7 -1% 459,150 120,000 3,300 97,410 70.60 71.50 68
120 GDT 31.9 27.8 29.8 29.2 -0.6 -2.01% 8,580 29.80 30 29.10
121 GEG 22.4 19.5 20.9 22 1.1 5.26% 1,007,680 18,680 20.90 22 20.70
122 GEX 17.3 15.1 16.2 16.6 0.4 2.16% 901,440 1,020,000 1,186,750 31,970 16.90 16.90 16.25
123 GIL 18.4 16 17.2 17.2 0 0% 84,370 30 7,450 17.40 17.60 16.80
124 GMC 18.5 16.1 17.3 17.4 0.1 0.58% 35,780 30 17.30 17.80 17.30
125 GMD 20.3 17.7 19 18.6 -0.4 -2.11% 264,890 19 19.10 18.55
126 GSP 11.4 9.9 10.7 10.6 -0.1 -0.94% 4,940 700,000 10.65 10.65 10.55
127 GTA 11.4 10.0 10.7 10.7 0 0% 13,080 10.65 10.70 10.65
128 GTN 19.0 16.6 17.8 17.7 -0.1 -0.28% 1,066,710 1,000 82,310 18 18.10 17.40
129 GVR 12.2 10.7 11.4 11 -0.4 -3.51% 1,132,600 330 273,750 11.40 11.75 11
130 HAG 5.6 4.8 5.2 5.2 0 0% 3,991,840 172,390 5.20 5.30 5.04
131 HAH 10.7 9.3 10 10.1 0.1 0.50% 31,820 9.96 10.30 9.96
132 HAI 3.5 3.0 3.2 3.0 -0.2 -6.81% 6,232,850 30,000 70,400 268,350 3.23 3.29 3.01
133 HAP 3.2 2.8 3 3.0 0.0 1.33% 10,490 10 4,000 3 3.06 2.95
134 HAR 3.4 3 3.2 3.0 -0.2 -6.21% 584,370 3.22 3.30 3
135 HAS 7.6 6.6 7.1 7.3 0.2 2.53% 300 7.30 7.30 7.30
136 HAX 12.6 11 11.8 12 0.2 1.69% 339,390 10,400 11.75 12.15 11.75
137 HBC 10.7 9.3 10 9.7 -0.3 -3% 5,103,300 108,650 1,734,780 10.30 10.45 9.40
138 HCD 3.4 3.0 3.2 3.2 0.1 1.58% 162,820 1,500 3.07 3.24 3.07
139 HCM 19.6 17.1 18.4 18.4 0 0% 1,523,160 14,760 457,550 18.75 18.85 18
140 HDB 26.4 23 24.7 24.8 0.1 0.40% 1,007,010 311,290 529,490 24.90 25.05 23.85
141 HDC 16.7 14.6 15.7 15.2 -0.5 -2.88% 676,350 8,770 15.65 15.80 14.90
142 HDG 21.1 18.4 19.7 19.3 -0.5 -2.28% 388,680 20,000 10 13,100 19.40 20.10 19
143 HHS 4.3 3.7 4 3.9 -0.1 -2.75% 3,458,920 19,150 154,150 4.06 4.13 3.82
144 HID 2.8 2.4 2.6 2.6 -0.1 -1.92% 320,620 2.68 2.68 2.50
145 HII 13.6 11.9 12.7 12.9 0.2 1.57% 174,740 2,320 12.70 13.30 12.50
146 HMC 14 12.2 13.1 13.8 0.7 4.96% 270 12.50 13.75 12.50
147 HNG 16.5 14.4 15.4 15.3 -0.1 -0.65% 235,150 1,080 15.70 15.80 15.20
148 HOT 48.7 42.4 45.5 46 0.5 1.10% 600 46 46 46
149 HPG 28.5 24.8 26.7 26.8 0.2 0.56% 14,826,230 600,000 2,277,180 635,900 26.80 27.40 26.55
150 HPX 28.6 24.9 26.8 28.6 1.9 6.92% 813,720 12,410 26.70 28.60 26.50
151 HQC 1.8 1.6 1.7 1.6 -0.1 -5.81% 18,220,010 827,480 1.77 1.80 1.60
152 HRC 43.9 38.2 41.1 41.1 0 0% 0 354,540 41.05 41.05 41.05
153 HSG 12.6 11 11.8 11.5 -0.4 -2.97% 20,422,660 10,410 829,930 12 12 11
154 HSL 5.1 4.5 4.8 4.8 0.0 0.42% 68,370 4.90 4.91 4.75
155 HT1 14.3 12.5 13.4 13.4 0 0% 47,780 20 2,990 13.45 13.60 13.20
156 HTI 13.6 11.9 12.8 12.8 0 0% 140 110 12.65 12.75 12.65
157 HTL 13.8 12 12.9 12.9 -0.1 -0.39% 680 10 12.10 12.85 12.10
158 HTN 19.1 16.7 17.9 18.2 0.3 1.68% 126,160 20,060 17.90 18.25 17.90
159 HTV 13.7 12.0 12.8 13.6 0.8 6.25% 80 12.80 13.60 12.80
160 HU1 6.2 5.4 5.8 5.8 0 0% 0 5.79 5.79 5.79
161 HU3 8.8 7.6 8.2 8.2 0 0% 0 8.20 8.20 8.20
162 HUB 19.3 16.8 18 18.3 0.3 1.67% 1,340 18.90 18.90 18.10
163 HVG 5.8 5.0 5.4 5.4 0 0% 0 5.40 5.40 5.40
164 HVH 9.3 8.1 8.7 8.4 -0.3 -3% 136,970 6,610 8.75 8.85 8.11
165 HVN 26.6 23.2 24.9 25.1 0.2 0.80% 576,000 1,580 34,950 25.10 26 24.95
166 HVX 3.2 2.8 3.0 3.2 0.2 6.71% 60 3.18 3.18 3.18
167 IBC 25.4 22.1 23.8 23.7 -0.1 -0.21% 159,300 6,050 23.75 23.75 23.65
168 ICT 21.4 18.6 20 19 -1 -5% 98,190 6,110 19.60 20.10 19
169 IDI 4.3 3.7 4.0 4.0 0.0 0.25% 1,212,470 140,010 4.10 4.13 3.92
170 IJC 11.7 10.2 10.9 10.9 0 0% 227,280 17,700 10.95 11.05 10.70
171 ILB 18.8 16.4 17.6 17.5 -0.1 -0.57% 26,510 35,000 17.70 17.70 17.40
172 IMP 60.5 52.7 56.6 56.5 -0.1 -0.18% 33,170 300 56.60 56.70 56
173 ITA 5.0 4.4 4.7 4.4 -0.3 -6.81% 17,784,210 76,410 678,910 4.70 4.89 4.38
174 ITC 13.4 11.7 12.5 12.8 0.3 2.40% 70 11.65 12.80 11.65
175 ITD 9.9 8.6 9.2 9.2 -0.0 -0.11% 14,400 9.05 9.23 9.02
176 JVC 3.9 3.4 3.7 3.4 -0.2 -6.54% 978,420 500 3.70 3.85 3.42
177 KBC 14.9 13.0 13.9 13.9 -0.1 -0.36% 1,962,580 300,030 97,730 14.15 14.15 13.20
178 KDC 30.5 26.6 28.5 28.4 -0.1 -0.35% 255,330 11,200 16,150 28.70 28.85 27.80
179 KDH 24.8 21.6 23.2 23.2 0 0% 475,130 209,450 398,350 23.20 23.30 22.75
180 KHP 9.0 7.8 8.4 8.4 0.1 0.60% 3,020 50 8.42 8.50 8.42
181 KMR 2.4 2.1 2.3 2.3 0.0 1.33% 61,750 2.24 2.30 2.22
182 KOS 34.8 30.3 32.5 32.9 0.4 1.23% 338,950 8,480 32.40 33.10 32.30
183 KPF 15.8 13.8 14.8 15.5 0.7 4.73% 1,710 13.80 15.50 13.80
184 KSB 23.9 20.8 22.4 21.3 -1.1 -4.92% 1,858,960 68,730 22.80 22.85 20.80
185 L10 15.1 13.2 14.2 13.8 -0.4 -2.47% 130 15.10 15.10 13.80
186 LAF 8.6 7.4 8 7.8 -0.2 -2.50% 1,060 8 8 7.80
187 LBM 30 26.1 28.1 29.7 1.7 5.88% 40 10 29.70 29.70 29.70
188 LCG 7.5 6.5 7 6.9 -0.1 -1.43% 422,060 1,270 12,670 7.05 7.19 6.80
189 LCM 0 0 0.7 0.6 -0.0 -3.08% 14,270 0.67 0.67 0.62
190 LDG 6.7 5.8 6.2 6 -0.2 -3.54% 4,880,610 44,100 6.39 6.40 5.80
191 LEC 16.5 14.4 15.5 14.6 -0.9 -5.50% 1,660 14.45 15.60 14.45
192 LGC 45.5 39.6 42.5 42.5 0 0% 0 10 42.50 42.50 42.50
193 LGL 5.6 4.8 5.2 5.2 0 0% 124,600 5.19 5.30 5.14
194 LHG 18.9 16.5 17.7 17.6 -0.1 -0.28% 90,250 1,590 17.95 17.95 17.60
195 LIX 57.2 49.8 53.5 54 0.5 0.93% 147,500 1,720 54 54.50 53
196 LM8 15.8 13.8 14.8 14.4 -0.4 -2.70% 3,660 13.80 14.40 13.80
197 LSS 5.2 4.6 4.9 4.9 0 0% 17,530 4,220 5.06 5.06 4.86
198 MBB 18 15.7 16.9 16.6 -0.3 -1.48% 3,399,510 17 17.10 16.55
199 MCG 1.8 1.6 1.7 1.7 0 0% 2,710 1.75 1.75 1.70
200 MCP 13.1 11.4 12.3 11.5 -0.8 -6.53% 10 11.45 11.45 11.45
201 MDG 12.3 10.7 11.5 11 -0.5 -4.35% 20 11.60 11.60 11
202 MHC 6.0 5.3 5.7 5.4 -0.3 -4.42% 1,812,070 5.65 5.69 5.26
203 MSH 34.7 30.2 32.4 33.0 0.6 1.70% 100,990 54,950 32.40 33.20 32.40
204 MSN 58.9 51.3 55.1 54.1 -1 -1.81% 1,378,930 31,400 128,570 55.90 56.10 54
205 MWG 87.2 75.8 81.5 80.8 -0.7 -0.86% 744,080 30,000 82.30 82.50 80
206 NAF 25.4 22.1 23.7 23.7 0 0% 150,740 252,960 23.70 23.70 23.30
207 NAV 21.4 18.6 20 20 0 0% 3,290 20 21 20
208 NBB 20.2 17.6 18.9 19.5 0.6 3.17% 524,620 18.50 19.50 18.40
209 NCT 69.2 60.2 64.7 64.6 -0.1 -0.15% 24,960 7,320 64.70 65.40 64.30
210 NHH 47.5 41.3 44.4 43.8 -0.7 -1.46% 204,380 249,990 2,450 43.90 44.85 41.80
211 NKG 8.1 7.1 7.6 7.1 -0.4 -5.80% 1,677,110 2,800,000 84,410 7.77 7.77 7.10
212 NLG 26.4 23 24.7 24.5 -0.2 -0.81% 566,050 91,180 13,550 24.95 24.95 24.20
213 NNC 51.6 44.9 48.3 45.6 -2.7 -5.49% 340 48.25 49 45.60
214 NSC 66.7 58.1 62.4 63 0.6 0.96% 370 60 64 64 62.40
215 NT2 22.8 19.9 21.4 21.1 -0.3 -1.17% 189,590 162,860 6,870 21.50 21.50 21
216 NTL 16.9 14.7 15.8 15.5 -0.3 -1.59% 179,270 6,170 10,330 15.75 16 15.35
217 NVL 66.5 57.9 62.2 61.5 -0.7 -1.13% 1,368,910 460,000 194,160 93,350 61.90 63.20 60.60
218 NVT 5.5 4.8 5.1 5.0 -0.1 -1.76% 3,650 5.10 5.10 5
219 OGC 3.6 3.1 3.3 3.3 -0.0 -0.90% 1,355,520 9,720 3.40 3.40 3.21
220 OPC 60 52.2 56.1 57 0.9 1.60% 3,590 57 57 57
221 PAC 21.9 19.1 20.5 21.2 0.7 3.41% 64,010 5,600 19.80 21.60 19.80
222 PAN 21.4 18.6 20 19.9 -0.2 -0.75% 26,360 20 20 19.85
223 PC1 18.0 15.7 16.8 16.8 -0.1 -0.30% 191,870 18,510 16.80 17.20 16.65
224 PDN 85.9 74.7 80.3 80 -0.3 -0.37% 2,000 10 80 80 80
225 PDR 25.7 22.4 24 24.1 0.1 0.42% 748,990 1,193,076 11,440 1,860 24.10 25.30 24
226 PET 8.9 7.8 8.3 8.3 0 0% 548,900 21,040 3,000 8.55 8.55 8.30
227 PGC 14 12.2 13.1 13 -0.1 -0.76% 40,680 2,000 190 13.30 13.40 12.95
228 PGD 30.5 26.6 28.5 28.5 0 0% 1,890 28.50 29.30 28.10
229 PGI 18.5 16.1 17.3 17.3 0 0% 1,400 17.30 17.30 17.30
230 PHC 11.7 10.2 10.9 10.8 -0.2 -1.38% 165,040 11.05 11.10 10.75
231 PHR 53.1 46.3 49.7 49.7 0 0% 646,710 140 40,060 50.50 50.50 48.70
232 PIT 4.1 3.6 3.9 3.9 0.1 1.30% 6,830 4 4 3.90
233 PJT 11.1 9.7 10.4 11 0.6 5.77% 10 500 11 11 11
234 PLP 12.1 10.6 11.4 10.9 -0.5 -3.96% 830,060 2,000 404,350 12 12 10.60
235 PLX 47.6 41.4 44.5 44.5 0 0% 1,473,030 25,350 44.50 45.20 44
236 PME 66.8 58.2 62.5 64.3 1.8 2.88% 33,580 61.50 64.50 61.50
237 PMG 12.9 11.3 12.1 12.4 0.3 2.49% 9,470 12.05 12.35 12.05
238 PNC 10.4 9.0 9.7 9.7 0 0% 0 9.70 9.70 9.70
239 PNJ 61.5 53.5 57.5 57.4 -0.1 -0.17% 372,480 30,000 6,110 57.60 58.30 56.40
240 POM 6.0 5.2 5.6 5.6 -0.0 -0.54% 5,480 5.65 5.85 5.19
241 POW 10.5 9.1 9.8 9.7 -0.1 -1.02% 3,469,960 406,520 545,230 10 10 9.52
242 PPC 25.5 22.2 23.9 24.1 0.2 0.84% 79,550 7,400 14,230 24.10 24.20 23.70
243 PSH 25 21.8 23.4 25 1.6 6.84% 2,724,750 20,000 25 25 25
244 PTB 52.5 45.7 49.1 49 -0.1 -0.20% 193,650 29,170 49.10 50 48.50
245 PTC 9.8 8.6 9.2 9.2 0 0% 0 9.20 9.20 9.20
246 PTL 3.7 3.2 3.5 3.3 -0.2 -5.19% 5,800 3.47 3.47 3.23
247 PVD 10.8 9.4 10.1 10.0 -0.1 -1.19% 2,972,340 35,780 8,030 10.25 10.35 9.85
248 PVT 11.3 9.9 10.6 10.6 0 0% 1,034,720 94,180 339,270 10.60 10.70 10.15
249 PXI 3.0 2.6 2.8 2.8 0 0% 10,100 2.88 2.88 2.61
250 PXS 5.6 4.9 5.3 4.9 -0.4 -6.84% 163,190 5.40 5.40 4.90
251 PXT 1.6 1.4 1.5 1.4 -0.1 -4.76% 59,770 1.50 1.50 1.37
252 QBS 3.0 2.6 2.8 2.6 -0.2 -6.88% 240,230 2.65 2.76 2.57
253 QCG 8.0 7.0 7.5 7.7 0.2 2.13% 259,270 3,000 15,740 7.50 7.75 7.39
254 RAL 80 69.6 74.8 74.8 0 0% 510 75 75 73.20
255 RDP 8.7 7.5 8.1 8.2 0.1 1.23% 5,870 8.20 8.20 7.80
256 REE 32.8 28.6 30.7 30.7 -0.1 -0.16% 339,550 30.70 30.90 30.65
257 RIC 5.6 4.8 5.2 5.2 0 0% 0 5.20 5.20 5.20
258 ROS 3.2 2.8 3.0 3.0 -0.0 -0.67% 11,668,030 38,790 533,690 3.04 3.11 2.94
259 S4A 28.8 25.1 26.9 26.5 -0.4 -1.49% 540 27.20 27.20 26.50
260 SAB 171.7 149.3 160.5 157 -3.5 -2.18% 62,530 28,000 68,200 36,230 160.50 164 157
261 SAM 10 8.7 9.4 9.6 0.2 2.13% 56,030 9.26 9.59 9.26
262 SAV 8.6 7.4 8 8.2 0.2 2.50% 320 8.40 8.40 8.20
263 SBA 15.0 13.1 14 14 0 0% 5,850 14.10 14.10 13.90
264 SBT 14.9 13.0 13.9 13.4 -0.6 -3.96% 2,331,300 400,000 460 80,720 14.10 14.15 13
265 SBV 10.5 9.1 9.8 9.9 0.1 1.12% 39,000 9.85 9.90 9.38
266 SC5 19 16.6 17.8 17.6 -0.2 -1.12% 140 18.45 18.90 17.60
267 SCD 25.7 22.4 24 23.1 -0.9 -3.75% 250 24 24 23.10
268 SCR 6.2 5.4 5.8 5.8 0 0% 5,013,730 600,000 200 166,460 5.80 5.90 5.38
269 SCS 123.5 107.5 115.5 115.5 0 0% 20,510 1,440 115.50 117 114.20
270 SFC 24.0 20.9 22.4 22 -0.4 -1.79% 1,990 22.20 22.20 22
271 SFG 6.3 5.5 5.9 5.9 -0.0 -0.17% 10,000 550 5.67 5.89 5.50
272 SFI 21.3 18.6 19.9 19.8 -0.2 -0.75% 5,750 60 20 20 18.65
273 SGN 74.3 64.7 69.5 69 -0.5 -0.72% 1,720 500 69.50 71 69
274 SGR 18.1 15.8 16.9 16.9 0 0% 0 16.90 16.90 16.90
275 SGT 5.8 5.0 5.4 5.7 0.3 6.32% 2,850 5.75 5.75 5.01
276 SHA 4.6 4.0 4.3 4.3 0 0% 0 4.27 4.27 4.27
277 SHI 9.6 8.4 9 8.8 -0.2 -2.33% 557,710 610 9 9 8.75
278 SHP 25.7 22.4 24 25.5 1.5 6.25% 5,560 23 25.50 23
279 SII 18.5 16.1 17.3 17.3 0 0% 0 17.30 17.30 17.30
280 SJD 18.4 16.0 17.2 17.2 0 0% 22,880 17.10 17.30 17.10
281 SJF 2.8 2.4 2.6 2.4 -0.2 -6.95% 2,567,080 30,000 2.41 2.50 2.41
282 SJS 24.1 21.0 22.5 23.5 1.0 4.22% 192,720 14,400 12,030 22.50 23.60 22.50
283 SKG 10.9 9.4 10.2 9.9 -0.3 -2.46% 100,120 590 10.20 10.30 9.90
284 SMA 13.2 11.5 12.3 12.3 0 0% 0 12.30 12.30 12.30
285 SMB 33.2 28.9 31 31.3 0.3 0.97% 6,230 8,010 31 31.30 30.85
286 SMC 11.6 10.1 10.8 10.8 0 0% 29,280 10.40 10.80 10.20
287 SPM 11.4 9.9 10.7 11.2 0.5 4.69% 10 11.15 11.15 11.15
288 SRC 15.5 13.5 14.5 14.7 0.2 1.38% 7,830 5,853,900 14.50 15 14.50
289 SRF 13.8 12 12.9 13.5 0.6 4.65% 610 10 13.45 13.50 13.45
290 SSC 61 53.2 57.1 53.2 -3.9 -6.83% 140 53.20 59.40 53.20
291 SSI 15.8 13.8 14.8 14.8 0 0% 3,781,930 160,680 383,250 15.20 15.25 14.45
292 ST8 12.8 11.2 12.0 11.8 -0.2 -1.26% 1,660 11.90 11.95 11.80
293 STB 11.7 10.2 11.0 10.8 -0.2 -1.83% 10,862,380 211,610 152,750 11.10 11.20 10.60
294 STG 14.2 12.4 13.3 14.2 0.9 6.77% 40 10 12.40 14.20 12.40
295 STK 17.5 15.3 16.4 16.4 0 0% 91,330 14,330 3,040 16.60 16.60 16.25
296 SVC 74.9 65.1 70 70 0 0% 0 70 70 70
297 SVI 73.9 64.3 69.1 71.9 2.8 4.05% 10 71.90 71.90 71.90
298 SVT 20.8 18.1 19.5 20.8 1.4 6.94% 4,720 19.45 20.80 18.10
299 SZC 20.2 17.6 18.9 18.4 -0.5 -2.39% 779,690 500 30,720 19 19.20 17.55
300 SZL 43.3 37.7 40.5 39.9 -0.6 -1.36% 52,940 8,240 1,740 41.45 41.45 39.90
301 TAC 36.9 32.1 34.5 34.5 0 0% 8,480 34.50 34.50 33.70
302 TBC 25.7 22.4 24 24 0 0% 300 24 24 24
303 TCB 21 18.3 19.7 19.6 -0.1 -0.51% 1,290,510 5,000,000 19,920 19.75 19.90 19.10
304 TCD 10.3 8.9 9.6 9.6 0 0% 720 9.59 9.59 9.59
305 TCH 24.5 21.3 22.9 21.3 -1.6 -6.99% 1,546,040 1,800 70,820 21.70 22 21.30
306 TCL 25.7 22.4 24.1 23.5 -0.6 -2.29% 30,200 24.05 24.80 23.05
307 TCM 20.4 17.8 19.1 19.3 0.2 1.05% 999,610 300 19.30 19.30 17.80
308 TCO 10.7 9.3 10.0 10.0 0 0% 0 9.96 9.96 9.96
309 TCR 3.1 2.7 2.9 2.8 -0.1 -1.75% 2,250 2.81 2.81 2.81
310 TCT 29.1 25.3 27.2 27.1 -0.1 -0.37% 6,790 410 27.20 27.20 26.90
311 TDC 8.5 7.4 8.0 8.0 0.0 0.13% 106,400 8 8.10 7.91
312 TDG 1.9 1.7 1.8 1.8 0.0 0.56% 563,540 700 1.77 1.80 1.70
313 TDH 9.4 8.1 8.8 8.5 -0.3 -3.43% 1,063,320 34,700 45,790 8.90 8.91 8.31
314 TDM 24.2 21.1 22.6 22.7 0.1 0.44% 164,780 21,320 2,050 22.90 23 22.60
315 TDW 27.8 24.2 26 26 0 0% 0 26 26 26
316 TEG 4.3 3.8 4.1 3.8 -0.3 -6.91% 22,340 1,415,000 4.05 4.05 3.77
317 TGG 1.3 1.1 1.2 1.1 -0.0 -2.56% 311,490 1.19 1.20 1.14
318 THG 54.4 47.4 50.9 50.1 -0.8 -1.57% 4,800 50.10 52 50
319 THI 27.0 23.5 25.2 27.0 1.8 6.94% 20 26.95 26.95 26.95
320 TIP 20.7 18.0 19.3 19.1 -0.2 -1.04% 129,360 36,380 5,960 19.30 19.55 19
321 TIX 29.1 25.3 27.2 29.1 1.9 7% 230 29 29.05 25.55
322 TLD 7.1 6.1 6.6 6.7 0.1 1.21% 140,310 6.79 6.79 6.60
323 TLG 36 31.3 33.7 35.9 2.3 6.69% 392,610 28,170 127,000 33.90 35.90 33.70
324 TLH 3.6 3.2 3.4 3.4 -0.1 -1.47% 33,720 3.60 3.60 3.35
325 TMP 37.6 32.7 35.1 35.1 0 0% 1,200 1,620 35.10 35.15 35.10
326 TMS 27.1 23.6 25.3 25.8 0.5 1.98% 170 24.50 25.80 24.50
327 TMT 6.4 5.6 6.0 6.0 0.0 0.17% 1,010 5.60 5.98 5.60
328 TN1 65 56.6 60.8 60.2 -0.6 -0.99% 1,100 60.50 60.50 60.20
329 TNA 18.6 16.2 17.4 17.5 0.2 0.86% 98,020 1,170,000 200 17.30 17.50 17
330 TNC 24 20.9 22.5 21 -1.5 -6.46% 50 20.90 21 20.90
331 TNI 4.3 3.8 4.1 4.3 0.2 5.93% 11,709,100 3.85 4.33 3.78
332 TNT 1.7 1.5 1.6 1.6 -0.1 -3.11% 66,450 1.66 1.66 1.54
333 TPB 22.3 19.4 20.9 20.6 -0.3 -1.20% 35,420 1,000,000 20.85 20.85 20.60
334 TPC 8.2 7.1 7.7 8.2 0.5 6.80% 640 7.65 8.17 7.12
335 TRA 56.8 49.4 53.1 53.2 0.1 0.19% 2,880 53.20 53.20 52
336 TRC 32.1 27.9 30 30.5 0.5 1.67% 90 30.50 30.50 30.50
337 TS4 3.6 3.2 3.4 3.3 -0.1 -2.35% 25,320 3.28 3.34 3.28
338 TSC 3.0 2.6 2.8 2.6 -0.2 -6.79% 1,539,990 2.83 2.86 2.61
339 TTB 5.8 5.0 5.4 5.0 -0.4 -6.85% 483,520 5.21 5.49 5.03
340 TTE 14.8 12.9 13.9 13.9 0 0% 0 13.85 13.85 13.85
341 TTF 3.1 2.7 2.9 2.8 -0.1 -4.10% 1,947,850 4,280 43,950 2.93 3 2.74
342 TV2 81.9 71.3 76.6 72 -4.6 -6.01% 74,010 990 210 77.60 77.70 72
343 TVB 9.1 7.9 8.5 8.4 -0.1 -1.18% 356,290 2,800 49,590 8.50 8.70 8.26
344 TVS 11.1 9.7 10.4 10.5 0.1 0.96% 7,000 9.80 10.50 9.80
345 TVT 20.9 18.2 19.6 19.4 -0.2 -1.02% 2,090 19.60 19.60 19.35
346 TYA 15.7 13.7 14.7 14.4 -0.3 -1.71% 43,820 10 10,000 14.50 14.65 14.40
347 UDC 3.4 3.0 3.2 3.0 -0.2 -6.92% 89,960 3.20 3.20 2.96
348 UIC 41.5 36.1 38.8 38.5 -0.3 -0.77% 330 90 37.30 38.50 37.30
349 VAF 8.5 7.4 8.0 8.5 0.6 6.90% 10 8.52 8.52 8.52
350 VCB 87.2 75.8 81.5 80.3 -1.2 -1.47% 709,990 265,000 65,810 139,830 82.50 82.50 80
351 VCF 228.9 199.1 214 212 -2 -0.93% 6,490 1,070 205.10 215 205.10
352 VCI 22.5 19.6 21 20.5 -0.5 -2.38% 863,550 22,300 142,200 21.70 21.80 20.35
353 VDP 37.1 32.3 34.7 33.3 -1.5 -4.18% 30 33.25 33.25 33.25
354 VDS 6.4 5.6 6 6.0 -0.0 -0.17% 2,010 6 6 5.98
355 VFG 39.3 34.2 36.8 39 2.3 6.12% 50 38.95 39 38.80
356 VGC 20.7 18 19.4 19.1 -0.3 -1.55% 456,320 1,160 8,200 19.35 19.60 18.90
357 VHC 37.7 32.8 35.2 35.1 -0.1 -0.28% 626,520 250,000 12,380 78,790 35.40 35.90 33.50
358 VHM 79.1 68.9 74 75.5 1.5 2.03% 2,302,620 279,050 31,310 75 77 74.30
359 VIC 95.2 82.8 89 89 0 0% 350,550 75,840 128,300 91 91 89
360 VID 9.4 8.2 8.8 9.0 0.2 1.70% 43,830 8.80 9 8.40
361 VIP 5.6 4.9 5.3 5.3 0.0 0.19% 68,900 5.28 5.42 5.13
362 VIS 19.8 17.3 18.5 17.3 -1.3 -6.76% 100 17.25 17.25 17.25
363 VJC 114.2 99.4 106.8 108 1.2 1.12% 289,590 3,430 83,380 107.90 108 106.40
364 VMD 22 19.2 20.6 20.6 0 0% 0 20 100 20.60 20.60 20.60
365 VND 14.1 12.3 13.2 13.2 0 0% 629,280 47,140 52,210 13.20 13.30 12.65
366 VNE 4.7 4.1 4.4 4.3 -0.1 -1.15% 107,560 500 4.40 4.50 4.27
367 VNG 16.7 14.6 15.7 16.7 1.1 6.71% 462,680 580 9,430 15.65 16.70 15.60
368 VNL 14.4 12.6 13.5 13.5 0 0% 0 13.50 13.50 13.50
369 VNM 119.7 104.1 111.9 112.7 0.8 0.71% 797,960 50,340 250,550 113 113.50 111.90
370 VNS 10.7 9.3 10 10 0 0% 41,660 7,200,000 10.25 10.30 10
371 VOS 1.6 1.4 1.5 1.4 -0.1 -3.40% 261,330 1.47 1.53 1.42
372 VPB 22.5 19.6 21 20.5 -0.6 -2.62% 2,998,040 40,170 3,000 800 21.40 21.40 20.25
373 VPD 15.4 13.4 14.4 14.4 0 0% 7,130 14.40 14.40 14.40
374 VPG 16.1 14.0 15 14.0 -1.1 -7% 4,280 13.95 13.95 13.95
375 VPH 4.6 4.0 4.3 4.3 0 0% 18,070 30 4.21 4.30 4.20
376 VPI 45 39.2 42.1 42.5 0.4 0.83% 913,190 18,320 42.10 42.45 39.20
377 VPS 10.7 9.3 10.0 9.9 -0.1 -0.90% 270 9.99 9.99 9.90
378 VRC 7.1 6.2 6.6 6.4 -0.2 -2.57% 267,820 6.99 6.99 6.23
379 VRE 27.2 23.7 25.4 24.8 -0.6 -2.36% 1,700,630 20,000 309,290 724,320 25.65 26.15 24.80
380 VSC 28.2 24.6 26.4 26.8 0.5 1.71% 180,190 70,680 6,070 26.35 27.10 26.35
381 VSH 18.6 16.2 17.4 17.6 0.2 1.15% 5,030 3,800 17.50 18.50 17.50
382 VSI 22.6 19.7 21.2 22.6 1.5 6.86% 850 21.15 22.60 21.15
383 VTB 10.8 9.4 10.1 9.8 -0.3 -2.89% 2,930 10 10 10.20 9.76
384 VTO 8.2 7.2 7.7 7.8 0.1 1.04% 192,230 55,000 7.79 8 7.73
385 YBM 4.8 4.1 4.5 4.1 -0.3 -6.97% 9,070 4.46 4.61 4.14
386 YEG 55.6 48.4 52 51.4 -0.6 -1.15% 15,420 9,190 4,740 52.30 53.30 51



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