time
stringclasses 2
values | Mã
stringlengths 3
3
| Tín hiệu
stringclasses 3
values | Giá hiện tại
float64 5.01
261
| pct_change
float64 -5.1
2.3
| Buy
int64 0
0
| BottomFishing
int64 0
0
| Sell
int64 0
1
| Short
int64 0
1
| Cover
int64 0
0
| Sideway
int64 0
0
| MA10
float64 5.13
267
| MA30
float64 5.19
244
| MA50
float64 5.5
232
| MA15V
float64 473
29.7M
| RSI14
float64 30.9
72.4
| __index_level_0__
unknown |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-09-09 07:00:00 | VIB | 17.9 | -1.1 | 0 | 0 | 1 | 1 | 0 | 0 | 18.24 | 18 | 18.07 | 3,835,766 | 42.97 | "2024-09-09T07:00:00" |
|
2024-09-09 07:00:00 | STB | 29.6 | -1 | 0 | 0 | 0 | 0 | 0 | 0 | 29.9 | 29.26 | 29.46 | 7,882,993 | 50.04 | "2024-09-09T07:00:00" |
|
2024-09-09 07:00:00 | ACB | BÁN HẾT | 24.4 | -0.8 | 0 | 0 | 1 | 1 | 0 | 0 | 24.54 | 24.09 | 24.15 | 5,168,080 | 53.1 | "2024-09-09T07:00:00" |
2024-09-09 07:00:00 | HDB | BÁN HẾT | 26.4 | -1.3 | 0 | 0 | 1 | 1 | 0 | 0 | 27.06 | 26.26 | 25.41 | 5,745,207 | 50.49 | "2024-09-09T07:00:00" |
2024-09-09 07:00:00 | MBB | 23.8 | -0.8 | 0 | 0 | 0 | 0 | 0 | 0 | 24.39 | 24 | 23.79 | 13,726,453 | 45.93 | "2024-09-09T07:00:00" |
|
2024-09-09 07:00:00 | OCB | 11.6 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 11.85 | 11.99 | 12.04 | 2,022,511 | 35.21 | "2024-09-09T07:00:00" |
|
2024-09-09 07:00:00 | TCB | BÁN 50% | 22.65 | -0.7 | 0 | 0 | 0 | 1 | 0 | 0 | 22.82 | 22.3 | 22.65 | 15,230,233 | 51.97 | "2024-09-09T07:00:00" |
2024-09-09 07:00:00 | TPB | 17.7 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 17.76 | 17.59 | 17.67 | 7,918,773 | 51.03 | "2024-09-09T07:00:00" |
|
2024-09-09 07:00:00 | VPB | 18.3 | -0.8 | 0 | 0 | 0 | 0 | 0 | 0 | 18.72 | 18.48 | 18.65 | 19,649,607 | 43.07 | "2024-09-09T07:00:00" |
|
2024-09-09 07:00:00 | EVF | 11.75 | -1.7 | 0 | 0 | 1 | 1 | 0 | 0 | 12.12 | 12.07 | 12.8 | 3,649,667 | 38.66 | "2024-09-09T07:00:00" |
|
2024-09-09 07:00:00 | SHS | BÁN 50% | 15 | -3.8 | 0 | 0 | 0 | 1 | 0 | 0 | 16.17 | 15.82 | 16.43 | 9,982,993 | 34.71 | "2024-09-09T07:00:00" |
2024-09-09 07:00:00 | VIX | BÁN HẾT | 11.6 | -1.7 | 0 | 0 | 1 | 1 | 0 | 0 | 11.98 | 11.59 | 12.17 | 29,655,553 | 42.72 | "2024-09-09T07:00:00" |
2024-09-09 07:00:00 | FTS | 42.95 | -0.8 | 0 | 0 | 0 | 0 | 0 | 0 | 43.49 | 41.07 | 41.18 | 3,212,027 | 54.05 | "2024-09-09T07:00:00" |
|
2024-09-09 07:00:00 | VCI | 44.9 | -1.3 | 0 | 0 | 0 | 0 | 0 | 0 | 46.58 | 45.22 | 45.78 | 4,844,674 | 44.32 | "2024-09-09T07:00:00" |
|
2024-09-09 07:00:00 | BSI | 48.1 | -1 | 0 | 0 | 1 | 1 | 0 | 0 | 49.15 | 47.23 | 47.03 | 760,880 | 49.26 | "2024-09-09T07:00:00" |
|
2024-09-09 07:00:00 | CTS | 38.7 | -1.5 | 0 | 0 | 0 | 0 | 0 | 0 | 39.09 | 37.18 | 38.17 | 1,546,160 | 52.85 | "2024-09-09T07:00:00" |
|
2024-09-09 07:00:00 | NTL | 21.5 | -1.8 | 0 | 0 | 0 | 0 | 0 | 0 | 22.73 | 23.76 | 24.49 | 3,851,653 | 36.22 | "2024-09-09T07:00:00" |
|
2024-09-09 07:00:00 | TCH | 17.9 | -1.9 | 0 | 0 | 0 | 0 | 0 | 0 | 18.4 | 17.82 | 18.42 | 8,085,507 | 46.78 | "2024-09-09T07:00:00" |
|
2024-09-09 07:00:00 | VHM | 43.2 | -1.6 | 0 | 0 | 0 | 0 | 0 | 0 | 41.89 | 38.83 | 38.49 | 12,892,707 | 72.4 | "2024-09-09T07:00:00" |
|
2024-09-09 07:00:00 | VRE | 20 | -0.5 | 0 | 0 | 0 | 0 | 0 | 0 | 19.69 | 18.67 | 19.41 | 10,905,547 | 59.51 | "2024-09-09T07:00:00" |
|
2024-09-09 07:00:00 | CII | 15.25 | -0.3 | 0 | 0 | 0 | 0 | 0 | 0 | 15.52 | 15.08 | 15.43 | 3,584,713 | 47.92 | "2024-09-09T07:00:00" |
|
2024-09-09 07:00:00 | VNM | 74.5 | -1.2 | 0 | 0 | 0 | 0 | 0 | 0 | 74.2 | 72.92 | 70.22 | 4,430,860 | 58.27 | "2024-09-09T07:00:00" |
|
2024-09-09 07:00:00 | DGW | 62.5 | 0.8 | 0 | 0 | 0 | 0 | 0 | 0 | 61.44 | 59.67 | 61.3 | 1,195,647 | 59.45 | "2024-09-09T07:00:00" |
|
2024-09-09 07:00:00 | MSN | 75.4 | -0.8 | 0 | 0 | 0 | 0 | 0 | 0 | 76.22 | 75.3 | 74.89 | 4,942,173 | 48.96 | "2024-09-09T07:00:00" |
|
2024-09-09 07:00:00 | PET | 27.75 | -1.1 | 0 | 0 | 0 | 0 | 0 | 0 | 27.92 | 26.84 | 27.27 | 954,893 | 53.08 | "2024-09-09T07:00:00" |
|
2024-09-09 07:00:00 | MWG | 67.3 | -1 | 0 | 0 | 0 | 0 | 0 | 0 | 69.02 | 66.41 | 65.68 | 7,459,907 | 49.81 | "2024-09-09T07:00:00" |
|
2024-09-09 07:00:00 | PPC | 12.65 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 12.92 | 13.2 | 13.93 | 273,947 | 30.93 | "2024-09-09T07:00:00" |
|
2024-09-09 07:00:00 | SJD | 15.75 | -0.3 | 0 | 0 | 0 | 0 | 0 | 0 | 15.71 | 15.74 | 15.93 | 129,787 | 48.95 | "2024-09-09T07:00:00" |
|
2024-09-09 07:00:00 | BCG | 6.43 | -1.7 | 0 | 0 | 1 | 1 | 0 | 0 | 6.66 | 6.66 | 7.02 | 5,772,073 | 35.52 | "2024-09-09T07:00:00" |
|
2024-09-09 07:00:00 | REE | 65.9 | 0.5 | 0 | 0 | 0 | 0 | 0 | 0 | 67.92 | 68.48 | 68.49 | 723,280 | 40.99 | "2024-09-09T07:00:00" |
|
2024-09-09 07:00:00 | HDG | 28.7 | -0.2 | 0 | 0 | 0 | 0 | 0 | 0 | 28.38 | 27.66 | 28.59 | 4,598,727 | 54.9 | "2024-09-09T07:00:00" |
|
2024-09-09 07:00:00 | PC1 | 28.2 | 0.2 | 0 | 0 | 0 | 0 | 0 | 0 | 28.62 | 28.49 | 29.1 | 1,897,700 | 44.83 | "2024-09-09T07:00:00" |
|
2024-09-06 07:00:00 | WCS | 261.1 | -5.1 | 0 | 0 | 0 | 0 | 0 | 0 | 267.08 | 244.09 | 231.88 | 473 | 53.75 | "2024-09-06T07:00:00" |
|
2024-09-09 07:00:00 | TCL | 35.2 | 0.3 | 0 | 0 | 0 | 0 | 0 | 0 | 35.29 | 35.06 | 35.08 | 26,340 | 51.2 | "2024-09-09T07:00:00" |
|
2024-09-09 07:00:00 | TCD | 5.01 | -0.2 | 0 | 0 | 0 | 0 | 0 | 0 | 5.13 | 5.19 | 5.5 | 574,213 | 33.61 | "2024-09-09T07:00:00" |
|
2024-09-09 07:00:00 | SGP | 29.3 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 27.73 | 24.8 | 25.96 | 207,680 | 68.14 | "2024-09-09T07:00:00" |
|
2024-09-09 07:00:00 | VOS | 16.2 | -2.1 | 0 | 0 | 0 | 0 | 0 | 0 | 16.6 | 16.54 | 17.64 | 2,194,493 | 43.46 | "2024-09-09T07:00:00" |
|
2024-09-09 07:00:00 | ACV | 106 | -0.9 | 0 | 0 | 0 | 0 | 0 | 0 | 109.2 | 110.26 | 112.88 | 157,707 | 37.99 | "2024-09-09T07:00:00" |
|
2024-09-09 07:00:00 | VJC | 102.4 | -1.3 | 0 | 0 | 1 | 1 | 0 | 0 | 104.11 | 103.64 | 103.54 | 679,353 | 41.73 | "2024-09-09T07:00:00" |
|
2024-09-09 07:00:00 | GMD | 77.2 | -1 | 0 | 0 | 0 | 0 | 0 | 0 | 79.76 | 79.48 | 79.76 | 953,860 | 37.56 | "2024-09-09T07:00:00" |
|
2024-09-09 07:00:00 | VTO | 13.15 | -0.4 | 0 | 0 | 0 | 0 | 0 | 0 | 13.36 | 13.81 | 13.91 | 435,813 | 41.41 | "2024-09-09T07:00:00" |
|
2024-09-09 07:00:00 | HAH | 39.8 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 40.96 | 40.92 | 42.26 | 2,642,793 | 38.03 | "2024-09-09T07:00:00" |
|
2024-09-09 07:00:00 | KBC | 26.05 | -1.7 | 0 | 0 | 0 | 0 | 0 | 0 | 26.55 | 26.23 | 27.05 | 2,626,213 | 44.18 | "2024-09-09T07:00:00" |
|
2024-09-09 07:00:00 | IDC | 58.2 | -0.9 | 0 | 0 | 0 | 0 | 0 | 0 | 60.16 | 59.68 | 59.88 | 1,114,707 | 38.61 | "2024-09-09T07:00:00" |
|
2024-09-09 07:00:00 | SZC | 35.7 | -1.7 | 0 | 0 | 1 | 1 | 0 | 0 | 36.99 | 36.88 | 37.84 | 995,767 | 35.94 | "2024-09-09T07:00:00" |
|
2024-09-09 07:00:00 | BCM | 71.3 | -1 | 0 | 0 | 0 | 0 | 0 | 0 | 71.37 | 71.42 | 69.21 | 663,280 | 52.33 | "2024-09-09T07:00:00" |
|
2024-09-09 07:00:00 | STK | 25.35 | 0.4 | 0 | 0 | 0 | 0 | 0 | 0 | 25.82 | 25.8 | 28.3 | 89,847 | 38.12 | "2024-09-09T07:00:00" |
|
2024-09-09 07:00:00 | ADS | 10.1 | -1.5 | 0 | 0 | 0 | 0 | 0 | 0 | 10.29 | 10.39 | 10.82 | 163,453 | 40.27 | "2024-09-09T07:00:00" |
|
2024-09-09 07:00:00 | ANV | 31.5 | 0.5 | 0 | 0 | 0 | 0 | 0 | 0 | 31.97 | 32.15 | 33 | 737,700 | 42.26 | "2024-09-09T07:00:00" |
|
2024-09-09 07:00:00 | TNG | 26.2 | -1.5 | 0 | 0 | 0 | 0 | 0 | 0 | 27.2 | 26.48 | 25.79 | 2,649,378 | 46.68 | "2024-09-09T07:00:00" |
|
2024-09-09 07:00:00 | DBC | 28.4 | 1.8 | 0 | 0 | 0 | 0 | 0 | 0 | 28.18 | 27.69 | 28.22 | 4,872,807 | 52.92 | "2024-09-09T07:00:00" |
|
2024-09-09 07:00:00 | VCS | 65 | -0.3 | 0 | 0 | 0 | 0 | 0 | 0 | 66.56 | 66.26 | 69.19 | 174,853 | 40.36 | "2024-09-09T07:00:00" |
|
2024-09-09 07:00:00 | YEG | BÁN HẾT | 9.01 | -0.8 | 0 | 0 | 1 | 1 | 0 | 0 | 9.25 | 9.26 | 9.52 | 883,027 | 39.22 | "2024-09-09T07:00:00" |
2024-09-09 07:00:00 | TDC | 11.1 | -1.3 | 0 | 0 | 0 | 0 | 0 | 0 | 11.16 | 11.23 | 10.81 | 1,303,047 | 49.55 | "2024-09-09T07:00:00" |
|
2024-09-09 07:00:00 | BAF | 18.15 | 2.3 | 0 | 0 | 0 | 0 | 0 | 0 | 18.11 | 18.18 | 18.73 | 1,933,300 | 46.09 | "2024-09-09T07:00:00" |
|
2024-09-09 07:00:00 | TNH | 23.55 | -1.9 | 0 | 0 | 0 | 0 | 0 | 0 | 23.79 | 23.31 | 24.45 | 924,180 | 49.42 | "2024-09-09T07:00:00" |
|
2024-09-09 07:00:00 | DDV | 17.7 | -1.7 | 0 | 0 | 0 | 0 | 0 | 0 | 18.12 | 17.91 | 18.75 | 861,740 | 44.3 | "2024-09-09T07:00:00" |
|
2024-09-09 07:00:00 | HSG | 20.4 | 2.3 | 0 | 0 | 0 | 0 | 0 | 0 | 20.6 | 20.94 | 22.27 | 12,028,893 | 42.89 | "2024-09-09T07:00:00" |
|
2024-09-09 07:00:00 | HPG | 25.65 | 1 | 0 | 0 | 0 | 0 | 0 | 0 | 25.6 | 26.04 | 26.99 | 22,121,807 | 44.1 | "2024-09-09T07:00:00" |
|
2024-09-09 07:00:00 | VEA | 43.7 | -0.5 | 0 | 0 | 0 | 0 | 0 | 0 | 44.04 | 43.05 | 43.63 | 762,067 | 50.51 | "2024-09-09T07:00:00" |
|
2024-09-09 07:00:00 | HUT | 16.7 | -1.8 | 0 | 0 | 0 | 0 | 0 | 0 | 17.1 | 16.97 | 17.06 | 1,434,433 | 39.83 | "2024-09-09T07:00:00" |
|
2024-09-09 07:00:00 | HAX | 17 | -1.2 | 0 | 0 | 0 | 0 | 0 | 0 | 17.1 | 16.38 | 16.37 | 1,269,220 | 53.33 | "2024-09-09T07:00:00" |
|
2024-09-09 07:00:00 | DPM | 35.15 | -2.2 | 0 | 0 | 0 | 0 | 0 | 0 | 35.08 | 34.32 | 34.44 | 3,481,734 | 53.07 | "2024-09-09T07:00:00" |
|
2024-09-09 07:00:00 | BFC | 44.5 | -0.9 | 0 | 0 | 0 | 0 | 0 | 0 | 44.33 | 45.17 | 43.87 | 714,000 | 50 | "2024-09-09T07:00:00" |
|
2024-09-09 07:00:00 | DCM | 37 | -0.9 | 0 | 0 | 0 | 0 | 0 | 0 | 37.12 | 36.8 | 37.19 | 3,636,240 | 50.04 | "2024-09-09T07:00:00" |
|
2024-09-09 07:00:00 | PSH | 5.18 | 0.4 | 0 | 0 | 0 | 0 | 0 | 0 | 5.27 | 5.28 | 5.65 | 407,273 | 39.58 | "2024-09-09T07:00:00" |
|
2024-09-09 07:00:00 | PLX | 46.75 | -0.4 | 0 | 0 | 0 | 0 | 0 | 0 | 48.02 | 48.05 | 46.91 | 1,771,013 | 44.45 | "2024-09-09T07:00:00" |
|
2024-09-09 07:00:00 | OIL | 14 | 0.7 | 0 | 0 | 0 | 0 | 0 | 0 | 14.76 | 14.66 | 14.3 | 2,737,242 | 42.98 | "2024-09-09T07:00:00" |
|
2024-09-09 07:00:00 | BSR | 23.2 | 0.4 | 0 | 0 | 0 | 0 | 0 | 0 | 23.68 | 23.21 | 23.02 | 8,072,493 | 47.24 | "2024-09-09T07:00:00" |
|
2024-09-09 07:00:00 | PVD | 26.85 | 0.9 | 0 | 0 | 0 | 0 | 0 | 0 | 27.16 | 27.15 | 27.95 | 3,489,740 | 44.16 | "2024-09-09T07:00:00" |
|
2024-09-09 07:00:00 | PVS | 40.8 | 0.7 | 0 | 0 | 0 | 0 | 0 | 0 | 40.37 | 39.9 | 40.8 | 2,505,927 | 54.93 | "2024-09-09T07:00:00" |
|
2024-09-09 07:00:00 | ELC | 23.4 | -1.7 | 0 | 0 | 0 | 0 | 0 | 0 | 23.92 | 23.55 | 23.95 | 488,660 | 46.01 | "2024-09-09T07:00:00" |
|
2024-09-09 07:00:00 | CMG | 51 | -1.5 | 0 | 0 | 1 | 1 | 0 | 0 | 52.56 | 52.38 | 55.61 | 770,967 | 41.34 | "2024-09-09T07:00:00" |
|
2024-09-09 07:00:00 | FPT | 130.8 | -1 | 0 | 0 | 0 | 0 | 0 | 0 | 132.54 | 129.15 | 129.96 | 3,659,487 | 50.45 | "2024-09-09T07:00:00" |
|
2024-09-09 07:00:00 | DRI | 10.7 | 0.9 | 0 | 0 | 0 | 0 | 0 | 0 | 10.77 | 10.33 | 11.12 | 466,273 | 50.04 | "2024-09-09T07:00:00" |
|
2024-09-09 07:00:00 | DRC | 32.8 | -1.8 | 0 | 0 | 0 | 0 | 0 | 0 | 33.58 | 33.62 | 34.26 | 417,827 | 40.85 | "2024-09-09T07:00:00" |
|
2024-09-09 07:00:00 | DPR | 40.6 | -0.6 | 0 | 0 | 0 | 0 | 0 | 0 | 41.31 | 40.64 | 41.54 | 290,340 | 46.38 | "2024-09-09T07:00:00" |
|
2024-09-09 07:00:00 | GVR | 34.3 | -0.6 | 0 | 0 | 0 | 0 | 0 | 0 | 34.92 | 33.7 | 34.34 | 2,277,733 | 49.83 | "2024-09-09T07:00:00" |
|
2024-09-09 07:00:00 | DXG | BÁN HẾT | 15.3 | -1 | 0 | 0 | 1 | 1 | 0 | 0 | 15.7 | 14.41 | 14.49 | 16,132,207 | 54.63 | "2024-09-09T07:00:00" |
2024-09-09 07:00:00 | DIG | 22.3 | -0.7 | 0 | 0 | 0 | 0 | 0 | 0 | 23.74 | 23.58 | 24.49 | 18,469,507 | 36.38 | "2024-09-09T07:00:00" |
|
2024-09-09 07:00:00 | KDH | 37.5 | -0.8 | 0 | 0 | 0 | 0 | 0 | 0 | 37.67 | 36.58 | 36.84 | 2,587,507 | 55.44 | "2024-09-09T07:00:00" |
|
2024-09-09 07:00:00 | NLG | 40.8 | -0.7 | 0 | 0 | 0 | 0 | 0 | 0 | 40.98 | 40.07 | 41.07 | 1,453,260 | 51.62 | "2024-09-09T07:00:00" |
|
2024-09-09 07:00:00 | HDC | 28.15 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 28.56 | 27.97 | 28.41 | 1,249,687 | 48.05 | "2024-09-09T07:00:00" |
|
2024-09-09 07:00:00 | DXS | 5.87 | -1.2 | 0 | 0 | 0 | 0 | 0 | 0 | 6.02 | 5.8 | 6 | 1,271,460 | 46.15 | "2024-09-09T07:00:00" |