Gửi tin nhanh Bảng giá điện tử Danh mục đầu tư

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
Mã Ngày Chọn ngày tháng
Tham chiếu: 18.60 Max: 18.85 Min: 18.60 Mở cửa: 18.60
Đóng cửa: 18.80 +0.2 (+1.08%) Tổng khối lượng: 308,047

Tổng hợp

Giá Khối lượng Tỷ trọng
18.60 23,654 7.68 (%)
18.65 70,875 23.01 (%)
18.70 103,995 33.76 (%)
18.75 43,655 14.17 (%)
18.80 44,772 14.53 (%)
18.85 21,096 6.85 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy		 Tỷ trọng
14:46:58 18.80 +0.20 (+1.08%) 10,869 310,916 3.53 (%)
14:30:08 18.85 +0.25 (+1.34%) 840 300,047 0.27 (%)
14:29:13 18.85 +0.25 (+1.34%) 4,289 299,207 1.39 (%)
14:28:09 18.80 +0.20 (+1.08%) 1,328 294,918 0.43 (%)
14:27:14 18.85 +0.25 (+1.34%) 1,118 293,590 0.36 (%)
14:26:19 18.85 +0.25 (+1.34%) 325 292,472 0.11 (%)
14:25:23 18.85 +0.25 (+1.34%) 1,330 292,147 0.43 (%)
14:24:30 18.85 +0.25 (+1.34%) 338 290,817 0.11 (%)
14:23:39 18.85 +0.25 (+1.34%) 422 290,479 0.14 (%)
14:22:42 18.85 +0.25 (+1.34%) 5,038 290,057 1.64 (%)
14:21:39 18.85 +0.25 (+1.34%) 2,731 285,019 0.89 (%)
14:20:43 18.85 +0.25 (+1.34%) 672 282,288 0.22 (%)
14:19:51 18.85 +0.25 (+1.34%) 1,085 281,616 0.35 (%)
14:18:57 18.80 +0.20 (+1.08%) 5,299 280,531 1.72 (%)
14:17:53 18.85 +0.25 (+1.34%) 376 275,232 0.12 (%)
14:16:53 18.80 +0.20 (+1.08%) 2,200 274,856 0.71 (%)
14:15:59 18.80 +0.20 (+1.08%) 5,806 272,656 1.88 (%)
14:15:04 18.85 +0.25 (+1.34%) 2,532 266,850 0.82 (%)
14:14:03 18.80 +0.20 (+1.08%) 1,463 264,318 0.47 (%)
14:13:12 18.80 +0.20 (+1.08%) 4,903 262,855 1.59 (%)
14:12:14 18.80 +0.20 (+1.08%) 2,599 257,952 0.84 (%)
14:11:15 18.80 +0.20 (+1.08%) 6,275 255,353 2.04 (%)
14:10:11 18.80 +0.20 (+1.08%) 4,030 249,078 1.31 (%)
14:09:01 18.75 +0.15 (+0.81%) 9,624 245,048 3.12 (%)
14:08:06 18.75 +0.15 (+0.81%) 2,446 235,424 0.79 (%)
14:07:04 18.75 +0.15 (+0.81%) 3,550 232,978 1.15 (%)
14:06:11 18.75 +0.15 (+0.81%) 2,540 229,428 0.82 (%)
14:05:16 18.70 +0.10 (+0.54%) 8,762 226,888 2.84 (%)
14:04:14 18.75 +0.15 (+0.81%) 4,529 218,126 1.47 (%)
14:03:21 18.75 +0.15 (+0.81%) 10,171 213,597 3.3 (%)
14:02:19 18.70 +0.10 (+0.54%) 9,849 203,426 3.2 (%)
14:01:23 18.65 +0.05 (+0.27%) 852 193,577 0.28 (%)
14:00:30 18.65 +0.05 (+0.27%) 588 192,725 0.19 (%)
13:59:31 18.65 +0.05 (+0.27%) 2,668 192,137 0.87 (%)
13:58:28 18.65 +0.05 (+0.27%) 1,240 189,469 0.4 (%)
13:57:26 18.65 +0.05 (+0.27%) 380 188,229 0.12 (%)
13:56:28 18.65 +0.05 (+0.27%) 6,905 187,849 2.24 (%)
13:55:31 18.65 +0.05 (+0.27%) 500 180,944 0.16 (%)
13:54:40 18.65 +0.05 (+0.27%) 385 180,444 0.12 (%)
13:53:38 18.70 +0.10 (+0.54%) 354 180,059 0.11 (%)
13:52:39 18.70 +0.10 (+0.54%) 650 179,705 0.21 (%)
13:51:40 18.70 +0.10 (+0.54%) 130 179,055 0.04 (%)
13:50:42 18.70 +0.10 (+0.54%) 845 178,925 0.27 (%)
13:48:47 18.70 +0.10 (+0.54%) 3 178,080 0.0 (%)
13:47:55 18.70 +0.10 (+0.54%) 203 178,077 0.07 (%)
13:45:56 18.70 +0.10 (+0.54%) 549 177,874 0.18 (%)
13:44:57 18.70 +0.10 (+0.54%) 376 177,325 0.12 (%)
13:44:00 18.70 +0.10 (+0.54%) 55 176,949 0.02 (%)
13:43:06 18.70 +0.10 (+0.54%) 11 176,894 0.0 (%)
13:42:07 18.70 +0.10 (+0.54%) 263 176,883 0.09 (%)
13:41:00 18.70 +0.10 (+0.54%) 100 176,620 0.03 (%)
13:40:00 18.70 +0.10 (+0.54%) 7 176,520 0.0 (%)
13:38:12 18.70 +0.10 (+0.54%) 460 176,513 0.15 (%)
13:37:19 18.70 +0.10 (+0.54%) 530 176,053 0.17 (%)
13:36:25 18.70 +0.10 (+0.54%) 1,000 175,523 0.32 (%)
13:35:20 18.70 +0.10 (+0.54%) 500 174,523 0.16 (%)
13:34:23 18.70 +0.10 (+0.54%) 163 174,023 0.05 (%)
13:33:26 18.70 +0.10 (+0.54%) 2,884 173,860 0.94 (%)
13:32:31 18.70 +0.10 (+0.54%) 30 170,976 0.01 (%)
13:31:35 18.70 +0.10 (+0.54%) 821 170,946 0.27 (%)
13:30:44 18.70 +0.10 (+0.54%) 420 170,125 0.14 (%)
13:29:46 18.70 +0.10 (+0.54%) 4,390 169,705 1.43 (%)
13:28:51 18.70 +0.10 (+0.54%) 427 165,315 0.14 (%)
13:27:03 18.70 +0.10 (+0.54%) 2,459 164,888 0.8 (%)
13:26:11 18.70 +0.10 (+0.54%) 774 162,429 0.25 (%)
13:25:17 18.70 +0.10 (+0.54%) 5,565 161,655 1.81 (%)
13:24:14 18.70 +0.10 (+0.54%) 1,670 156,090 0.54 (%)
13:22:20 18.75 +0.15 (+0.81%) 100 154,420 0.03 (%)
13:21:28 18.75 +0.15 (+0.81%) 2,211 154,320 0.72 (%)
13:20:37 18.70 +0.10 (+0.54%) 589 152,109 0.19 (%)
13:19:42 18.70 +0.10 (+0.54%) 1,700 151,520 0.55 (%)
13:18:41 18.70 +0.10 (+0.54%) 200 149,820 0.06 (%)
13:17:47 18.70 +0.10 (+0.54%) 330 149,620 0.11 (%)
13:16:57 18.70 +0.10 (+0.54%) 852 149,290 0.28 (%)
13:16:03 18.70 +0.10 (+0.54%) 1,723 148,438 0.56 (%)
13:15:04 18.70 +0.10 (+0.54%) 1,674 146,715 0.54 (%)
13:13:21 18.70 +0.10 (+0.54%) 920 145,041 0.3 (%)
13:12:28 18.70 +0.10 (+0.54%) 177 144,121 0.06 (%)
13:11:29 18.70 +0.10 (+0.54%) 1,790 143,944 0.58 (%)
13:10:28 18.70 +0.10 (+0.54%) 510 142,154 0.17 (%)
13:09:34 18.70 +0.10 (+0.54%) 6,043 141,644 1.96 (%)
13:08:43 18.70 +0.10 (+0.54%) 726 135,601 0.24 (%)
13:07:49 18.70 +0.10 (+0.54%) 6,715 134,875 2.18 (%)
13:06:52 18.70 +0.10 (+0.54%) 6,798 128,160 2.21 (%)
13:04:50 18.65 +0.05 (+0.27%) 2 121,362 0.0 (%)
13:03:54 18.65 +0.05 (+0.27%) 638 121,360 0.21 (%)
13:03:00 18.65 +0.05 (+0.27%) 43 120,722 0.01 (%)
13:02:09 18.65 +0.05 (+0.27%) 57 120,679 0.02 (%)
13:01:15 18.65 +0.05 (+0.27%) 419 120,622 0.14 (%)
11:30:14 18.65 +0.05 (+0.27%) 1,132 120,203 0.37 (%)
11:29:17 18.65 +0.05 (+0.27%) 100 119,071 0.03 (%)
11:28:26 18.65 +0.05 (+0.27%) 20 118,971 0.01 (%)
11:27:32 18.60 0.00 (0.00%) 1,200 118,951 0.39 (%)
11:25:36 18.65 +0.05 (+0.27%) 814 117,751 0.26 (%)
11:24:41 18.60 0.00 (0.00%) 500 116,937 0.16 (%)
11:23:47 18.60 0.00 (0.00%) 100 116,437 0.03 (%)
11:22:56 18.65 +0.05 (+0.27%) 10 116,337 0.0 (%)
11:20:52 18.65 +0.05 (+0.27%) 2 116,327 0.0 (%)
11:18:58 18.65 +0.05 (+0.27%) 152 116,325 0.05 (%)
11:18:03 18.65 +0.05 (+0.27%) 10 116,173 0.0 (%)
11:17:13 18.65 +0.05 (+0.27%) 1,150 116,163 0.37 (%)
11:16:14 18.65 +0.05 (+0.27%) 10 115,013 0.0 (%)
11:15:11 18.65 +0.05 (+0.27%) 138 115,003 0.04 (%)
11:14:11 18.65 +0.05 (+0.27%) 17 114,865 0.01 (%)
11:12:15 18.65 +0.05 (+0.27%) 500 114,848 0.16 (%)
11:11:20 18.65 +0.05 (+0.27%) 30 114,348 0.01 (%)
11:10:20 18.65 +0.05 (+0.27%) 520 114,318 0.17 (%)
11:08:21 18.65 +0.05 (+0.27%) 710 113,798 0.23 (%)
11:07:27 18.65 +0.05 (+0.27%) 616 113,088 0.2 (%)
11:06:31 18.65 +0.05 (+0.27%) 3 112,472 0.0 (%)
11:04:45 18.65 +0.05 (+0.27%) 500 112,469 0.16 (%)
11:03:40 18.65 +0.05 (+0.27%) 401 111,969 0.13 (%)
11:02:43 18.60 0.00 (0.00%) 3,530 111,568 1.15 (%)
11:00:52 18.65 +0.05 (+0.27%) 415 108,038 0.13 (%)
10:59:06 18.60 0.00 (0.00%) 150 107,623 0.05 (%)
10:58:07 18.65 +0.05 (+0.27%) 200 107,473 0.06 (%)
10:57:15 18.65 +0.05 (+0.27%) 250 107,273 0.08 (%)
10:55:29 18.65 +0.05 (+0.27%) 300 107,023 0.1 (%)
10:54:34 18.65 +0.05 (+0.27%) 748 106,723 0.24 (%)
10:53:35 18.65 +0.05 (+0.27%) 400 105,975 0.13 (%)
10:52:33 18.65 +0.05 (+0.27%) 312 105,575 0.1 (%)
10:51:37 18.60 0.00 (0.00%) 101 105,263 0.03 (%)
10:50:40 18.65 +0.05 (+0.27%) 1,830 105,162 0.59 (%)
10:46:53 18.60 0.00 (0.00%) 120 103,332 0.04 (%)
10:45:59 18.65 +0.05 (+0.27%) 200 103,212 0.06 (%)
10:45:01 18.65 +0.05 (+0.27%) 2,642 103,012 0.86 (%)
10:44:02 18.65 +0.05 (+0.27%) 230 100,370 0.07 (%)
10:43:01 18.65 +0.05 (+0.27%) 144 100,140 0.05 (%)
10:42:10 18.65 +0.05 (+0.27%) 795 99,996 0.26 (%)
10:41:16 18.65 +0.05 (+0.27%) 50 99,201 0.02 (%)
10:40:18 18.65 +0.05 (+0.27%) 773 99,151 0.25 (%)
10:39:27 18.60 0.00 (0.00%) 28 98,378 0.01 (%)
10:37:42 18.65 +0.05 (+0.27%) 286 98,350 0.09 (%)
10:36:43 18.65 +0.05 (+0.27%) 245 98,064 0.08 (%)
10:34:52 18.60 0.00 (0.00%) 400 97,819 0.13 (%)
10:33:56 18.60 0.00 (0.00%) 208 97,419 0.07 (%)
10:32:57 18.65 +0.05 (+0.27%) 879 97,211 0.29 (%)
10:32:03 18.65 +0.05 (+0.27%) 100 96,332 0.03 (%)
10:31:06 18.65 +0.05 (+0.27%) 900 96,232 0.29 (%)
10:30:06 18.65 +0.05 (+0.27%) 1,126 95,332 0.37 (%)
10:29:02 18.65 +0.05 (+0.27%) 170 94,206 0.06 (%)
10:28:03 18.65 +0.05 (+0.27%) 2 94,036 0.0 (%)
10:27:04 18.65 +0.05 (+0.27%) 832 94,034 0.27 (%)
10:25:03 18.65 +0.05 (+0.27%) 1,535 93,202 0.5 (%)
10:24:05 18.65 +0.05 (+0.27%) 63 91,667 0.02 (%)
10:22:57 18.65 +0.05 (+0.27%) 2,000 91,604 0.65 (%)
10:21:01 18.65 +0.05 (+0.27%) 1,303 89,604 0.42 (%)
10:20:06 18.60 0.00 (0.00%) 645 88,301 0.21 (%)
10:18:22 18.65 +0.05 (+0.27%) 757 87,656 0.25 (%)
10:17:28 18.65 +0.05 (+0.27%) 1,480 86,899 0.48 (%)
10:16:28 18.65 +0.05 (+0.27%) 52 85,419 0.02 (%)
10:14:41 18.65 +0.05 (+0.27%) 280 85,367 0.09 (%)
10:13:50 18.65 +0.05 (+0.27%) 892 85,087 0.29 (%)
10:12:52 18.65 +0.05 (+0.27%) 110 84,195 0.04 (%)
10:11:55 18.65 +0.05 (+0.27%) 503 84,085 0.16 (%)
10:10:56 18.65 +0.05 (+0.27%) 33 83,582 0.01 (%)
10:10:04 18.65 +0.05 (+0.27%) 1,599 83,549 0.52 (%)
10:09:13 18.65 +0.05 (+0.27%) 604 81,950 0.2 (%)
10:08:20 18.65 +0.05 (+0.27%) 1,460 81,346 0.47 (%)
10:07:18 18.65 +0.05 (+0.27%) 66 79,886 0.02 (%)
10:06:23 18.65 +0.05 (+0.27%) 550 79,820 0.18 (%)
10:05:29 18.65 +0.05 (+0.27%) 48 79,270 0.02 (%)
10:04:39 18.65 +0.05 (+0.27%) 2,075 79,222 0.67 (%)
10:03:45 18.65 +0.05 (+0.27%) 100 77,147 0.03 (%)
10:02:51 18.65 +0.05 (+0.27%) 30 77,047 0.01 (%)
10:01:57 18.65 +0.05 (+0.27%) 200 77,017 0.06 (%)
10:01:05 18.65 +0.05 (+0.27%) 100 76,817 0.03 (%)
09:58:22 18.65 +0.05 (+0.27%) 450 76,717 0.15 (%)
09:57:29 18.65 +0.05 (+0.27%) 488 76,267 0.16 (%)
09:55:44 18.65 +0.05 (+0.27%) 640 75,779 0.21 (%)
09:54:51 18.65 +0.05 (+0.27%) 60 75,139 0.02 (%)
09:52:58 18.60 0.00 (0.00%) 1,100 75,079 0.36 (%)
09:51:11 18.60 0.00 (0.00%) 780 73,979 0.25 (%)
09:49:25 18.65 +0.05 (+0.27%) 938 73,199 0.3 (%)
09:48:35 18.60 0.00 (0.00%) 1,415 72,261 0.46 (%)
09:47:39 18.65 +0.05 (+0.27%) 5,497 70,846 1.78 (%)
09:46:48 18.70 +0.10 (+0.54%) 1,050 65,349 0.34 (%)
09:45:55 18.65 +0.05 (+0.27%) 380 64,299 0.12 (%)
09:44:55 18.70 +0.10 (+0.54%) 330 63,919 0.11 (%)
09:43:56 18.65 +0.05 (+0.27%) 3,704 63,589 1.2 (%)
09:43:05 18.70 +0.10 (+0.54%) 620 59,885 0.2 (%)
09:41:21 18.70 +0.10 (+0.54%) 548 59,265 0.18 (%)
09:40:19 18.70 +0.10 (+0.54%) 1,000 58,717 0.32 (%)
09:39:28 18.70 +0.10 (+0.54%) 10 57,717 0.0 (%)
09:38:34 18.70 +0.10 (+0.54%) 1,037 57,707 0.34 (%)
09:36:36 18.70 +0.10 (+0.54%) 1,235 56,670 0.4 (%)
09:35:30 18.70 +0.10 (+0.54%) 680 55,435 0.22 (%)
09:34:25 18.70 +0.10 (+0.54%) 2,260 54,755 0.73 (%)
09:33:29 18.70 +0.10 (+0.54%) 1,921 52,495 0.62 (%)
09:32:27 18.75 +0.15 (+0.81%) 480 50,574 0.16 (%)
09:31:34 18.75 +0.15 (+0.81%) 8,004 50,094 2.6 (%)
09:30:40 18.70 +0.10 (+0.54%) 1,539 42,090 0.5 (%)
09:29:47 18.70 +0.10 (+0.54%) 3,347 40,551 1.09 (%)
09:28:47 18.70 +0.10 (+0.54%) 6,000 37,204 1.95 (%)
09:27:55 18.70 +0.10 (+0.54%) 6,019 31,204 1.95 (%)
09:26:57 18.65 +0.05 (+0.27%) 2,181 25,185 0.71 (%)
09:26:00 18.65 +0.05 (+0.27%) 1,200 23,004 0.39 (%)
09:25:00 18.60 0.00 (0.00%) 332 21,804 0.11 (%)
09:24:09 18.70 +0.10 (+0.54%) 1,402 21,472 0.46 (%)
09:23:13 18.60 0.00 (0.00%) 2,293 20,070 0.74 (%)
09:22:21 18.60 0.00 (0.00%) 10,508 17,777 3.41 (%)
09:21:26 18.65 +0.05 (+0.27%) 19 7,269 0.01 (%)
09:20:34 18.65 +0.05 (+0.27%) 398 7,250 0.13 (%)
09:19:34 18.65 +0.05 (+0.27%) 1,083 6,852 0.35 (%)
09:17:42 18.65 +0.05 (+0.27%) 1,735 5,769 0.56 (%)
09:16:48 18.65 +0.05 (+0.27%) 921 4,034 0.3 (%)
09:15:48 18.60 0.00 (0.00%) 244 3,113 0.08 (%)

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.
Theo Trí thức trẻ
VCCorp Copyright 2007 - Công ty Cổ phần VCCorp.
Tầng 17, 19, 20, 21 Tòa nhà Center Building - Hapulico Complex
Số 1 Nguyễn Huy Tưởng, Thanh Xuân, Hà Nội.
Giấy phép thiết lập trang thông tin điện tử tổng hợp trên internet số 1084/GP-STTTT do Sở Thông tin và Truyền thông Hà Nội cấp ngày 16 tháng 4 năm 2014.
Ban biên tập CafeF, Tầng 21, tòa nhà Center Building.
Số 1 Nguyễn Huy Tưởng, Thanh Xuân, Hà Nội.
Điện thoại: 04 7309 5555 Máy lẻ 41292. Fax: 04-39744082
Email: info@cafef.vn
Ghi rõ nguồn "CafeF" khi phát hành lại thông tin từ kênh thông tin này.
 
Liên hệ quảng cáo: Ms. Hương
Mobile: 0934 252 233
Email: doanhnghiep@admicro.vn
Hỗ trợ & CSKH : Ms. Thơm
Mobile: 01268 269 779
 
Thỏa thuận chia sẻ nội dung