TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK AAA - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 11.80 Max: 12.10 Min: 11.75 Mở cửa: 11.85
Hiện tại: 11.90 +0.1 (+0.85%) Tổng khối lượng: 86,080

Tổng hợp

Giá Khối lượng Tỷ trọng
11.75 2,720 3.16 (%)
11.80 15,370 17.86 (%)
11.85 23,730 27.57 (%)
11.90 26,740 31.06 (%)
11.95 8,920 10.36 (%)
12.00 6,920 8.04 (%)
12.05 1,000 1.16 (%)
12.10 680 0.79 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
11:29:24 11.90 +0.10 (+0.85%) 270 86,080 0.31 (%)
11:27:29 11.90 +0.10 (+0.85%) 50 85,810 0.06 (%)
11:27:23 11.90 +0.10 (+0.85%) 1,200 85,760 1.39 (%)
11:27:04 11.90 +0.10 (+0.85%) 500 84,560 0.58 (%)
11:25:45 11.90 +0.10 (+0.85%) 10 84,060 0.01 (%)
11:25:41 11.90 +0.10 (+0.85%) 90 84,050 0.1 (%)
11:22:55 11.90 +0.10 (+0.85%) 70 83,960 0.08 (%)
11:21:30 11.90 +0.10 (+0.85%) 20 83,890 0.02 (%)
11:21:04 11.90 +0.10 (+0.85%) 10 83,870 0.01 (%)
11:21:00 11.90 +0.10 (+0.85%) 70 83,860 0.08 (%)
11:20:39 11.90 +0.10 (+0.85%) 100 83,790 0.12 (%)
11:20:04 11.90 +0.10 (+0.85%) 600 83,690 0.7 (%)
11:19:38 11.90 +0.10 (+0.85%) 20 83,090 0.02 (%)
11:19:03 11.90 +0.10 (+0.85%) 30 83,070 0.03 (%)
11:18:58 11.90 +0.10 (+0.85%) 100 83,040 0.12 (%)
11:18:43 11.90 +0.10 (+0.85%) 170 82,940 0.2 (%)
11:18:10 11.90 +0.10 (+0.85%) 1,000 82,770 1.16 (%)
11:17:31 11.90 +0.10 (+0.85%) 20 81,770 0.02 (%)
11:17:05 11.90 +0.10 (+0.85%) 100 81,750 0.12 (%)
11:16:55 11.90 +0.10 (+0.85%) 100 81,650 0.12 (%)
11:16:53 11.90 +0.10 (+0.85%) 380 81,550 0.44 (%)
11:16:41 11.90 +0.10 (+0.85%) 200 81,170 0.23 (%)
11:12:04 11.90 +0.10 (+0.85%) 10 80,970 0.01 (%)
11:11:02 11.85 +0.05 (+0.42%) 130 80,960 0.15 (%)
11:10:48 11.85 +0.05 (+0.42%) 2,030 80,830 2.36 (%)
11:09:09 11.90 +0.10 (+0.85%) 410 78,800 0.48 (%)
11:08:37 11.90 +0.10 (+0.85%) 50 78,390 0.06 (%)
11:08:35 11.90 +0.10 (+0.85%) 30 78,340 0.03 (%)
11:08:07 11.90 +0.10 (+0.85%) 30 78,310 0.03 (%)
11:07:53 11.90 +0.10 (+0.85%) 50 78,280 0.06 (%)
11:06:03 11.90 +0.10 (+0.85%) 930 78,230 1.08 (%)
11:05:20 11.90 +0.10 (+0.85%) 100 77,300 0.12 (%)
11:04:34 11.85 +0.05 (+0.42%) 10 77,200 0.01 (%)
11:03:48 11.85 +0.05 (+0.42%) 300 77,190 0.35 (%)
11:03:10 11.90 +0.10 (+0.85%) 100 76,890 0.12 (%)
11:00:59 11.85 +0.05 (+0.42%) 10 76,790 0.01 (%)
10:59:18 11.85 +0.05 (+0.42%) 370 76,780 0.43 (%)
10:58:58 11.85 +0.05 (+0.42%) 210 76,410 0.24 (%)
10:57:28 11.85 +0.05 (+0.42%) 10 76,200 0.01 (%)
10:56:36 11.90 +0.10 (+0.85%) 500 76,190 0.58 (%)
10:54:05 11.90 +0.10 (+0.85%) 10 75,690 0.01 (%)
10:53:59 11.90 +0.10 (+0.85%) 210 75,680 0.24 (%)
10:50:43 11.90 +0.10 (+0.85%) 100 75,470 0.12 (%)
10:50:19 11.90 +0.10 (+0.85%) 180 75,370 0.21 (%)
10:49:14 11.90 +0.10 (+0.85%) 50 75,190 0.06 (%)
10:49:10 11.90 +0.10 (+0.85%) 400 75,140 0.46 (%)
10:47:56 11.90 +0.10 (+0.85%) 90 74,740 0.1 (%)
10:47:32 11.90 +0.10 (+0.85%) 200 74,650 0.23 (%)
10:45:29 11.90 +0.10 (+0.85%) 60 74,450 0.07 (%)
10:45:12 11.90 +0.10 (+0.85%) 200 74,390 0.23 (%)
10:44:14 11.85 +0.05 (+0.42%) 110 74,190 0.13 (%)
10:43:52 11.85 +0.05 (+0.42%) 20 74,080 0.02 (%)
10:42:42 11.85 +0.05 (+0.42%) 300 74,060 0.35 (%)
10:40:39 11.85 +0.05 (+0.42%) 50 73,760 0.06 (%)
10:39:44 11.90 +0.10 (+0.85%) 90 73,710 0.1 (%)
10:39:41 11.90 +0.10 (+0.85%) 40 73,620 0.05 (%)
10:39:20 11.90 +0.10 (+0.85%) 10 73,580 0.01 (%)
10:39:15 11.90 +0.10 (+0.85%) 60 73,570 0.07 (%)
10:38:57 11.90 +0.10 (+0.85%) 20 73,510 0.02 (%)
10:38:26 11.90 +0.10 (+0.85%) 10 73,490 0.01 (%)
10:37:48 11.90 +0.10 (+0.85%) 100 73,480 0.12 (%)
10:37:18 11.90 +0.10 (+0.85%) 1,690 73,380 1.96 (%)
10:36:58 11.85 +0.05 (+0.42%) 100 71,690 0.12 (%)
10:36:24 11.85 +0.05 (+0.42%) 250 71,590 0.29 (%)
10:35:22 11.85 +0.05 (+0.42%) 200 71,340 0.23 (%)
10:34:07 11.85 +0.05 (+0.42%) 100 71,140 0.12 (%)
10:33:56 11.85 +0.05 (+0.42%) 300 71,040 0.35 (%)
10:33:51 11.85 +0.05 (+0.42%) 100 70,740 0.12 (%)
10:33:43 11.85 +0.05 (+0.42%) 30 70,640 0.03 (%)
10:33:20 11.85 +0.05 (+0.42%) 2,010 70,610 2.34 (%)
10:32:58 11.90 +0.10 (+0.85%) 10 68,600 0.01 (%)
10:31:30 11.85 +0.05 (+0.42%) 110 68,590 0.13 (%)
10:31:16 11.90 +0.10 (+0.85%) 190 68,480 0.22 (%)
10:25:57 11.90 +0.10 (+0.85%) 10 68,290 0.01 (%)
10:24:41 11.85 +0.05 (+0.42%) 30 68,280 0.03 (%)
10:24:21 11.85 +0.05 (+0.42%) 680 68,250 0.79 (%)
10:24:06 11.85 +0.05 (+0.42%) 100 67,570 0.12 (%)
10:23:21 11.80 0.00 (0.00%) 20 67,470 0.02 (%)
10:23:05 11.80 0.00 (0.00%) 300 67,450 0.35 (%)
10:22:58 11.80 0.00 (0.00%) 10 67,150 0.01 (%)
10:22:26 11.85 +0.05 (+0.42%) 100 67,140 0.12 (%)
10:22:01 11.85 +0.05 (+0.42%) 10 67,040 0.01 (%)
10:21:43 11.85 +0.05 (+0.42%) 20 67,030 0.02 (%)
10:21:32 11.80 0.00 (0.00%) 1,000 67,010 1.16 (%)
10:21:19 11.80 0.00 (0.00%) 1,000 66,010 1.16 (%)
10:21:18 11.85 +0.05 (+0.42%) 100 65,010 0.12 (%)
10:21:14 11.85 +0.05 (+0.42%) 300 64,910 0.35 (%)
10:20:55 11.80 0.00 (0.00%) 30 64,610 0.03 (%)
10:20:54 11.85 +0.05 (+0.42%) 20 64,580 0.02 (%)
10:19:42 11.80 0.00 (0.00%) 10 64,560 0.01 (%)
10:19:38 11.80 0.00 (0.00%) 200 64,550 0.23 (%)
10:19:22 11.80 0.00 (0.00%) 200 64,350 0.23 (%)
10:18:59 11.80 0.00 (0.00%) 190 64,150 0.22 (%)
10:18:39 11.80 0.00 (0.00%) 1,100 63,960 1.28 (%)
10:18:11 11.80 0.00 (0.00%) 1,100 62,860 1.28 (%)
10:17:20 11.80 0.00 (0.00%) 100 61,760 0.12 (%)
10:16:58 11.80 0.00 (0.00%) 50 61,660 0.06 (%)
10:16:47 11.80 0.00 (0.00%) 1,840 61,610 2.14 (%)
10:16:38 11.80 0.00 (0.00%) 20 59,770 0.02 (%)
10:14:58 11.80 0.00 (0.00%) 100 59,750 0.12 (%)
10:14:53 11.80 0.00 (0.00%) 10 59,650 0.01 (%)
10:14:46 11.80 0.00 (0.00%) 500 59,640 0.58 (%)
10:14:18 11.80 0.00 (0.00%) 300 59,140 0.35 (%)
10:14:15 11.80 0.00 (0.00%) 10 58,840 0.01 (%)
10:13:18 11.80 0.00 (0.00%) 130 58,830 0.15 (%)
10:12:20 11.80 0.00 (0.00%) 100 58,700 0.12 (%)
10:12:19 11.80 0.00 (0.00%) 20 58,600 0.02 (%)
10:11:50 11.75 -0.05 (-0.42%) 10 58,580 0.01 (%)
10:10:26 11.75 -0.05 (-0.42%) 500 58,570 0.58 (%)
10:10:14 11.80 0.00 (0.00%) 120 58,070 0.14 (%)
10:09:04 11.80 0.00 (0.00%) 10 57,950 0.01 (%)
10:08:59 11.80 0.00 (0.00%) 90 57,940 0.1 (%)
10:08:36 11.85 +0.05 (+0.42%) 280 57,850 0.33 (%)
10:08:23 11.85 +0.05 (+0.42%) 1,720 57,570 2.0 (%)
10:08:18 11.75 -0.05 (-0.42%) 20 55,850 0.02 (%)
10:08:17 11.75 -0.05 (-0.42%) 2,190 55,830 2.54 (%)
10:08:04 11.85 +0.05 (+0.42%) 90 53,640 0.1 (%)
10:08:00 11.80 0.00 (0.00%) 50 53,550 0.06 (%)
10:07:54 11.80 0.00 (0.00%) 140 53,500 0.16 (%)
10:07:39 11.85 +0.05 (+0.42%) 990 53,360 1.15 (%)
10:07:00 11.80 0.00 (0.00%) 70 52,370 0.08 (%)
10:06:08 11.80 0.00 (0.00%) 50 52,300 0.06 (%)
10:05:57 11.80 0.00 (0.00%) 100 52,250 0.12 (%)
10:05:43 11.80 0.00 (0.00%) 1,000 52,150 1.16 (%)
10:05:31 11.85 +0.05 (+0.42%) 100 51,150 0.12 (%)
10:05:26 11.85 +0.05 (+0.42%) 20 51,050 0.02 (%)
10:04:54 11.85 +0.05 (+0.42%) 50 51,030 0.06 (%)
10:04:19 11.80 0.00 (0.00%) 5,000 50,980 5.81 (%)
10:03:56 11.85 +0.05 (+0.42%) 40 45,980 0.05 (%)
10:02:39 11.85 +0.05 (+0.42%) 10 45,940 0.01 (%)
10:02:08 11.80 0.00 (0.00%) 200 45,930 0.23 (%)
10:01:51 11.85 +0.05 (+0.42%) 60 45,730 0.07 (%)
10:00:26 11.85 +0.05 (+0.42%) 400 45,670 0.46 (%)
10:00:14 11.85 +0.05 (+0.42%) 1,000 45,270 1.16 (%)
09:59:51 11.85 +0.05 (+0.42%) 20 44,270 0.02 (%)
09:59:46 11.85 +0.05 (+0.42%) 580 44,250 0.67 (%)
09:59:02 11.85 +0.05 (+0.42%) 840 43,670 0.98 (%)
09:58:39 11.90 +0.10 (+0.85%) 70 42,830 0.08 (%)
09:58:26 11.90 +0.10 (+0.85%) 90 42,760 0.1 (%)
09:58:23 11.90 +0.10 (+0.85%) 10 42,670 0.01 (%)
09:57:36 11.90 +0.10 (+0.85%) 1,870 42,660 2.17 (%)
09:55:16 11.90 +0.10 (+0.85%) 120 40,790 0.14 (%)
09:54:36 11.85 +0.05 (+0.42%) 20 40,670 0.02 (%)
09:54:14 11.85 +0.05 (+0.42%) 100 40,650 0.12 (%)
09:54:09 11.85 +0.05 (+0.42%) 150 40,550 0.17 (%)
09:53:00 11.85 +0.05 (+0.42%) 660 40,400 0.77 (%)
09:52:42 11.80 0.00 (0.00%) 200 39,740 0.23 (%)
09:52:28 11.85 +0.05 (+0.42%) 1,500 39,540 1.74 (%)
09:52:01 11.85 +0.05 (+0.42%) 3,550 38,040 4.12 (%)
09:51:45 11.90 +0.10 (+0.85%) 200 34,490 0.23 (%)
09:49:29 11.90 +0.10 (+0.85%) 100 34,290 0.12 (%)
09:49:08 11.90 +0.10 (+0.85%) 10 34,190 0.01 (%)
09:48:44 11.90 +0.10 (+0.85%) 180 34,180 0.21 (%)
09:48:23 11.90 +0.10 (+0.85%) 450 34,000 0.52 (%)
09:48:14 11.90 +0.10 (+0.85%) 10 33,550 0.01 (%)
09:47:36 11.90 +0.10 (+0.85%) 20 33,540 0.02 (%)
09:47:25 11.90 +0.10 (+0.85%) 500 33,520 0.58 (%)
09:47:20 11.90 +0.10 (+0.85%) 70 33,020 0.08 (%)
09:46:08 11.90 +0.10 (+0.85%) 120 32,950 0.14 (%)
09:45:51 11.95 +0.15 (+1.27%) 380 32,830 0.44 (%)
09:45:45 11.90 +0.10 (+0.85%) 10 32,450 0.01 (%)
09:45:03 11.95 +0.15 (+1.27%) 550 32,440 0.64 (%)
09:44:52 11.95 +0.15 (+1.27%) 260 31,890 0.3 (%)
09:44:49 11.90 +0.10 (+0.85%) 20 31,630 0.02 (%)
09:44:42 11.85 +0.05 (+0.42%) 1,620 31,610 1.88 (%)
09:44:38 11.90 +0.10 (+0.85%) 430 29,990 0.5 (%)
09:44:31 11.90 +0.10 (+0.85%) 570 29,560 0.66 (%)
09:44:06 11.90 +0.10 (+0.85%) 2,550 28,990 2.96 (%)
09:44:05 11.90 +0.10 (+0.85%) 2,450 26,440 2.85 (%)
09:43:56 11.95 +0.15 (+1.27%) 120 23,990 0.14 (%)
09:43:41 11.95 +0.15 (+1.27%) 170 23,870 0.2 (%)
09:43:28 11.95 +0.15 (+1.27%) 100 23,700 0.12 (%)
09:43:16 11.95 +0.15 (+1.27%) 300 23,600 0.35 (%)
09:42:55 12.00 +0.20 (+1.69%) 10 23,300 0.01 (%)
09:42:18 11.95 +0.15 (+1.27%) 40 23,290 0.05 (%)
09:42:13 11.95 +0.15 (+1.27%) 1,090 23,250 1.27 (%)
09:42:08 11.95 +0.15 (+1.27%) 100 22,160 0.12 (%)
09:42:03 11.95 +0.15 (+1.27%) 10 22,060 0.01 (%)
09:41:59 11.95 +0.15 (+1.27%) 20 22,050 0.02 (%)
09:41:19 11.95 +0.15 (+1.27%) 250 22,030 0.29 (%)
09:41:18 11.90 +0.10 (+0.85%) 50 21,780 0.06 (%)
09:41:11 11.95 +0.15 (+1.27%) 230 21,730 0.27 (%)
09:40:31 11.95 +0.15 (+1.27%) 20 21,500 0.02 (%)
09:40:14 11.95 +0.15 (+1.27%) 100 21,480 0.12 (%)
09:39:59 11.90 +0.10 (+0.85%) 60 21,380 0.07 (%)
09:39:04 11.95 +0.15 (+1.27%) 200 21,320 0.23 (%)
09:38:56 11.95 +0.15 (+1.27%) 300 21,120 0.35 (%)
09:38:26 11.95 +0.15 (+1.27%) 210 20,820 0.24 (%)
09:38:17 11.95 +0.15 (+1.27%) 300 20,610 0.35 (%)
09:37:30 11.95 +0.15 (+1.27%) 220 20,310 0.26 (%)
09:37:27 11.95 +0.15 (+1.27%) 500 20,090 0.58 (%)
09:37:25 11.95 +0.15 (+1.27%) 50 19,590 0.06 (%)
09:37:13 11.95 +0.15 (+1.27%) 10 19,540 0.01 (%)
09:35:51 11.95 +0.15 (+1.27%) 100 19,530 0.12 (%)
09:35:32 11.95 +0.15 (+1.27%) 10 19,430 0.01 (%)
09:35:16 11.95 +0.15 (+1.27%) 20 19,420 0.02 (%)
09:34:29 11.95 +0.15 (+1.27%) 100 19,400 0.12 (%)
09:34:20 11.90 +0.10 (+0.85%) 400 19,300 0.46 (%)
09:34:17 11.90 +0.10 (+0.85%) 100 18,900 0.12 (%)
09:33:20 11.90 +0.10 (+0.85%) 50 18,800 0.06 (%)
09:33:14 11.90 +0.10 (+0.85%) 10 18,750 0.01 (%)
09:33:13 11.90 +0.10 (+0.85%) 50 18,740 0.06 (%)
09:33:07 11.95 +0.15 (+1.27%) 40 18,690 0.05 (%)
09:32:13 11.90 +0.10 (+0.85%) 40 18,650 0.05 (%)
09:31:53 11.90 +0.10 (+0.85%) 30 18,610 0.03 (%)
09:30:47 11.90 +0.10 (+0.85%) 750 18,580 0.87 (%)
09:29:43 11.90 +0.10 (+0.85%) 70 17,830 0.08 (%)
09:28:31 11.90 +0.10 (+0.85%) 10 17,760 0.01 (%)
09:28:16 11.90 +0.10 (+0.85%) 3,000 17,750 3.49 (%)
09:27:58 11.90 +0.10 (+0.85%) 1,000 14,750 1.16 (%)
09:27:35 11.90 +0.10 (+0.85%) 30 13,750 0.03 (%)
09:27:21 11.90 +0.10 (+0.85%) 110 13,720 0.13 (%)
09:26:31 11.95 +0.15 (+1.27%) 10 13,610 0.01 (%)
09:26:20 11.95 +0.15 (+1.27%) 50 13,600 0.06 (%)
09:26:19 11.95 +0.15 (+1.27%) 70 13,550 0.08 (%)
09:26:16 11.90 +0.10 (+0.85%) 10 13,480 0.01 (%)
09:26:04 11.95 +0.15 (+1.27%) 890 13,470 1.03 (%)
09:26:00 11.95 +0.15 (+1.27%) 400 12,580 0.46 (%)
09:25:58 11.95 +0.15 (+1.27%) 50 12,180 0.06 (%)
09:25:48 11.95 +0.15 (+1.27%) 20 12,130 0.02 (%)
09:25:38 11.95 +0.15 (+1.27%) 50 12,110 0.06 (%)
09:25:12 11.95 +0.15 (+1.27%) 40 12,060 0.05 (%)
09:25:06 11.95 +0.15 (+1.27%) 310 12,020 0.36 (%)
09:23:26 11.95 +0.15 (+1.27%) 10 11,710 0.01 (%)
09:22:58 12.00 +0.20 (+1.69%) 200 11,700 0.23 (%)
09:22:36 11.95 +0.15 (+1.27%) 1,000 11,500 1.16 (%)
09:22:21 11.95 +0.15 (+1.27%) 70 10,500 0.08 (%)
09:22:16 11.95 +0.15 (+1.27%) 50 10,430 0.06 (%)
09:21:25 11.95 +0.15 (+1.27%) 100 10,380 0.12 (%)
09:20:52 12.00 +0.20 (+1.69%) 840 10,280 0.98 (%)
09:19:05 11.90 +0.10 (+0.85%) 10 9,440 0.01 (%)
09:18:58 12.00 +0.20 (+1.69%) 440 9,430 0.51 (%)
09:18:43 12.00 +0.20 (+1.69%) 200 8,990 0.23 (%)
09:18:23 12.00 +0.20 (+1.69%) 880 8,790 1.02 (%)
09:17:57 12.00 +0.20 (+1.69%) 730 7,910 0.85 (%)
09:17:54 12.00 +0.20 (+1.69%) 650 7,180 0.76 (%)
09:17:49 12.05 +0.25 (+2.12%) 440 6,530 0.51 (%)
09:17:35 12.05 +0.25 (+2.12%) 10 6,090 0.01 (%)
09:17:33 12.10 +0.30 (+2.54%) 300 6,080 0.35 (%)
09:17:24 12.10 +0.30 (+2.54%) 260 5,780 0.3 (%)
09:17:23 12.10 +0.30 (+2.54%) 120 5,520 0.14 (%)
09:17:14 12.05 +0.25 (+2.12%) 550 5,400 0.64 (%)
09:17:04 12.00 +0.20 (+1.69%) 10 4,850 0.01 (%)
09:17:02 12.00 +0.20 (+1.69%) 400 4,840 0.46 (%)
09:16:56 12.00 +0.20 (+1.69%) 650 4,440 0.76 (%)
09:16:50 12.00 +0.20 (+1.69%) 830 3,790 0.96 (%)
09:16:49 12.00 +0.20 (+1.69%) 100 2,960 0.12 (%)
09:16:42 12.00 +0.20 (+1.69%) 290 2,860 0.34 (%)
09:16:41 12.00 +0.20 (+1.69%) 220 2,570 0.26 (%)
09:16:17 12.00 +0.20 (+1.69%) 470 2,350 0.55 (%)
09:16:03 11.90 +0.10 (+0.85%) 50 1,880 0.06 (%)
09:15:25 11.90 +0.10 (+0.85%) 10 1,830 0.01 (%)
09:15:04 11.85 +0.05 (+0.42%) 1,820 1,820 2.11 (%)

Biểu đồ khớp lệnh trong phiên

 
(*) Lưu ý: Dữ liệu được tổng hợp từ các nguồn đáng tin cậy, có giá trị tham khảo với các nhà đầu tư.
Tuy nhiên, chúng tôi không chịu trách nhiệm trước mọi rủi ro nào do sử dụng các dữ liệu này.