TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK ABS - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 12.95 Max: 13.50 Min: 12.60 Mở cửa: 12.75
Đóng cửa: 13.10 +0.2 (+1.16%) Tổng khối lượng: 278,740

Tổng hợp

Giá Khối lượng Tỷ trọng
12.60 12,420 4.46 (%)
12.65 20 0.01 (%)
12.70 27,340 9.81 (%)
12.75 70,070 25.14 (%)
12.80 29,970 10.75 (%)
12.90 43,930 15.76 (%)
12.95 15,840 5.68 (%)
13.00 38,300 13.74 (%)
13.10 28,020 10.05 (%)
13.15 3,830 1.37 (%)
13.30 4,000 1.44 (%)
13.50 5,000 1.79 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:46:09 13.10 +0.15 (+1.16%) 4,160 278,740 1.49 (%)
14:30:26 13.00 +0.05 (+0.39%) 3,660 274,580 1.31 (%)
14:26:11 12.95 0.00 (0.00%) 770 270,920 0.28 (%)
14:26:06 12.75 -0.20 (-1.54%) 10,000 270,150 3.59 (%)
14:25:52 12.95 0.00 (0.00%) 1,230 260,150 0.44 (%)
14:25:19 13.00 +0.05 (+0.39%) 470 258,920 0.17 (%)
14:25:00 13.00 +0.05 (+0.39%) 100 258,450 0.04 (%)
14:23:28 13.00 +0.05 (+0.39%) 30 258,350 0.01 (%)
14:23:19 13.00 +0.05 (+0.39%) 300 258,320 0.11 (%)
14:22:35 13.00 +0.05 (+0.39%) 940 258,020 0.34 (%)
14:21:16 13.10 +0.15 (+1.16%) 1,000 257,080 0.36 (%)
14:20:08 13.00 +0.05 (+0.39%) 2,160 256,080 0.77 (%)
14:17:32 13.00 +0.05 (+0.39%) 10 253,920 0.0 (%)
14:17:25 13.00 +0.05 (+0.39%) 450 253,910 0.16 (%)
14:16:54 12.95 0.00 (0.00%) 50 253,460 0.02 (%)
14:04:42 13.00 +0.05 (+0.39%) 550 253,410 0.2 (%)
14:04:33 13.00 +0.05 (+0.39%) 1,300 252,860 0.47 (%)
14:03:36 13.00 +0.05 (+0.39%) 1,000 251,560 0.36 (%)
14:02:56 12.95 0.00 (0.00%) 1,540 250,560 0.55 (%)
14:02:18 12.90 -0.05 (-0.39%) 10 249,020 0.0 (%)
13:59:53 12.95 0.00 (0.00%) 30 249,010 0.01 (%)
13:59:10 12.95 0.00 (0.00%) 1,600 248,980 0.57 (%)
13:58:56 12.90 -0.05 (-0.39%) 1,120 247,380 0.4 (%)
13:57:45 12.90 -0.05 (-0.39%) 2,000 246,260 0.72 (%)
13:54:41 12.75 -0.20 (-1.54%) 5,000 244,260 1.79 (%)
13:52:53 12.90 -0.05 (-0.39%) 1,890 239,260 0.68 (%)
13:52:32 12.90 -0.05 (-0.39%) 1,090 237,370 0.39 (%)
13:50:36 12.90 -0.05 (-0.39%) 10 236,280 0.0 (%)
13:42:10 12.95 0.00 (0.00%) 3,000 236,270 1.08 (%)
13:41:58 12.90 -0.05 (-0.39%) 1,170 233,270 0.42 (%)
13:39:27 12.90 -0.05 (-0.39%) 2,000 232,100 0.72 (%)
13:38:36 12.90 -0.05 (-0.39%) 2,500 230,100 0.9 (%)
13:27:00 12.90 -0.05 (-0.39%) 1,330 227,600 0.48 (%)
13:26:22 12.90 -0.05 (-0.39%) 3,850 226,270 1.38 (%)
13:25:05 12.90 -0.05 (-0.39%) 1,700 222,420 0.61 (%)
13:20:05 12.90 -0.05 (-0.39%) 1,000 220,720 0.36 (%)
13:19:54 12.80 -0.15 (-1.16%) 100 219,720 0.04 (%)
13:19:19 12.80 -0.15 (-1.16%) 5,910 219,620 2.12 (%)
13:16:59 12.90 -0.05 (-0.39%) 450 213,710 0.16 (%)
13:16:38 12.80 -0.15 (-1.16%) 690 213,260 0.25 (%)
13:15:26 12.80 -0.15 (-1.16%) 110 212,570 0.04 (%)
13:14:31 12.80 -0.15 (-1.16%) 3,200 212,460 1.15 (%)
13:09:07 12.95 0.00 (0.00%) 2,000 209,260 0.72 (%)
13:01:54 12.90 -0.05 (-0.39%) 110 207,260 0.04 (%)
11:23:16 12.90 -0.05 (-0.39%) 1,000 207,150 0.36 (%)
11:18:11 12.90 -0.05 (-0.39%) 2,000 206,150 0.72 (%)
11:17:42 12.95 0.00 (0.00%) 300 204,150 0.11 (%)
11:16:43 12.95 0.00 (0.00%) 200 203,850 0.07 (%)
11:13:52 12.95 0.00 (0.00%) 380 203,650 0.14 (%)
11:13:49 13.00 +0.05 (+0.39%) 10 203,270 0.0 (%)
11:13:29 12.95 0.00 (0.00%) 1,620 203,260 0.58 (%)
11:13:23 12.90 -0.05 (-0.39%) 2,260 201,640 0.81 (%)
11:12:31 12.95 0.00 (0.00%) 1,120 199,380 0.4 (%)
11:09:53 13.00 +0.05 (+0.39%) 5,110 198,260 1.83 (%)
11:09:35 13.10 +0.15 (+1.16%) 300 193,150 0.11 (%)
11:08:39 13.10 +0.15 (+1.16%) 10,000 192,850 3.59 (%)
11:06:08 13.15 +0.20 (+1.54%) 920 182,850 0.33 (%)
11:06:07 13.15 +0.20 (+1.54%) 10 181,930 0.0 (%)
11:05:56 13.10 +0.15 (+1.16%) 500 181,920 0.18 (%)
11:05:18 13.15 +0.20 (+1.54%) 1,000 181,420 0.36 (%)
11:02:42 13.10 +0.15 (+1.16%) 1,380 180,420 0.5 (%)
11:02:30 13.15 +0.20 (+1.54%) 10 179,040 0.0 (%)
11:02:27 13.10 +0.15 (+1.16%) 100 179,030 0.04 (%)
11:01:56 13.15 +0.20 (+1.54%) 10 178,930 0.0 (%)
11:01:52 13.10 +0.15 (+1.16%) 520 178,920 0.19 (%)
10:58:40 13.10 +0.15 (+1.16%) 1,000 178,400 0.36 (%)
10:57:43 13.10 +0.15 (+1.16%) 10 177,400 0.0 (%)
10:57:31 13.10 +0.15 (+1.16%) 1,000 177,390 0.36 (%)
10:56:46 13.10 +0.15 (+1.16%) 460 176,390 0.17 (%)
10:56:35 13.00 +0.05 (+0.39%) 990 175,930 0.36 (%)
10:56:08 13.00 +0.05 (+0.39%) 900 174,940 0.32 (%)
10:56:01 13.00 +0.05 (+0.39%) 760 174,040 0.27 (%)
10:55:12 13.00 +0.05 (+0.39%) 2,000 173,280 0.72 (%)
10:54:24 13.00 +0.05 (+0.39%) 1,000 171,280 0.36 (%)
10:54:10 13.00 +0.05 (+0.39%) 350 170,280 0.13 (%)
10:53:49 13.10 +0.15 (+1.16%) 10 169,930 0.0 (%)
10:53:46 13.00 +0.05 (+0.39%) 1,650 169,920 0.59 (%)
10:52:39 13.00 +0.05 (+0.39%) 1,000 168,270 0.36 (%)
10:52:23 13.00 +0.05 (+0.39%) 860 167,270 0.31 (%)
10:52:20 13.00 +0.05 (+0.39%) 1,000 166,410 0.36 (%)
10:52:16 13.00 +0.05 (+0.39%) 500 165,410 0.18 (%)
10:52:15 13.15 +0.20 (+1.54%) 10 164,910 0.0 (%)
10:52:06 13.00 +0.05 (+0.39%) 1,500 164,900 0.54 (%)
10:52:03 13.00 +0.05 (+0.39%) 500 163,400 0.18 (%)
10:51:51 13.00 +0.05 (+0.39%) 1,000 162,900 0.36 (%)
10:51:45 13.15 +0.20 (+1.54%) 1,620 161,900 0.58 (%)
10:51:36 13.15 +0.20 (+1.54%) 40 160,280 0.01 (%)
10:51:11 13.15 +0.20 (+1.54%) 210 160,240 0.08 (%)
10:51:00 13.50 +0.55 (+4.25%) 5,000 160,030 1.79 (%)
10:50:51 13.30 +0.35 (+2.70%) 4,000 155,030 1.44 (%)
10:50:38 13.10 +0.15 (+1.16%) 2,500 151,030 0.9 (%)
10:50:28 13.10 +0.15 (+1.16%) 2,000 148,530 0.72 (%)
10:50:18 13.10 +0.15 (+1.16%) 1,080 146,530 0.39 (%)
10:50:06 13.10 +0.15 (+1.16%) 2,000 145,450 0.72 (%)
10:49:53 13.00 +0.05 (+0.39%) 2,200 143,450 0.79 (%)
10:49:46 13.00 +0.05 (+0.39%) 1,000 141,250 0.36 (%)
10:49:40 12.90 -0.05 (-0.39%) 10 140,250 0.0 (%)
10:49:18 13.00 +0.05 (+0.39%) 5,000 140,240 1.79 (%)
10:48:44 12.95 0.00 (0.00%) 2,000 135,240 0.72 (%)
10:48:36 12.90 -0.05 (-0.39%) 3,430 133,240 1.23 (%)
10:47:09 12.90 -0.05 (-0.39%) 5,000 129,810 1.79 (%)
10:46:24 12.90 -0.05 (-0.39%) 10,000 124,810 3.59 (%)
10:46:11 12.80 -0.15 (-1.16%) 2,000 114,810 0.72 (%)
10:45:00 12.80 -0.15 (-1.16%) 5,000 112,810 1.79 (%)
10:44:58 12.70 -0.25 (-1.93%) 300 107,810 0.11 (%)
10:42:42 12.70 -0.25 (-1.93%) 1,100 107,510 0.39 (%)
10:42:28 12.80 -0.15 (-1.16%) 4,000 106,410 1.44 (%)
10:42:16 12.70 -0.25 (-1.93%) 7,000 102,410 2.51 (%)
10:40:09 12.75 -0.20 (-1.54%) 20 95,410 0.01 (%)
10:27:00 12.80 -0.15 (-1.16%) 3,000 95,390 1.08 (%)
10:26:24 12.80 -0.15 (-1.16%) 1,500 92,390 0.54 (%)
10:25:32 12.80 -0.15 (-1.16%) 1,000 90,890 0.36 (%)
10:25:03 12.70 -0.25 (-1.93%) 500 89,890 0.18 (%)
10:23:59 12.80 -0.15 (-1.16%) 2,000 89,390 0.72 (%)
10:20:19 12.70 -0.25 (-1.93%) 10 87,390 0.0 (%)
10:20:11 12.70 -0.25 (-1.93%) 6,500 87,380 2.33 (%)
10:19:54 12.70 -0.25 (-1.93%) 5,000 80,880 1.79 (%)
10:14:32 12.80 -0.15 (-1.16%) 1,000 75,880 0.36 (%)
10:11:50 12.80 -0.15 (-1.16%) 110 74,880 0.04 (%)
10:11:46 12.70 -0.25 (-1.93%) 250 74,770 0.09 (%)
10:08:17 12.70 -0.25 (-1.93%) 10 74,520 0.0 (%)
10:07:18 12.70 -0.25 (-1.93%) 1,000 74,510 0.36 (%)
10:02:41 12.80 -0.15 (-1.16%) 300 73,510 0.11 (%)
09:58:35 12.75 -0.20 (-1.54%) 7,450 73,210 2.67 (%)
09:58:09 12.75 -0.20 (-1.54%) 100 65,760 0.04 (%)
09:53:40 12.70 -0.25 (-1.93%) 4,770 65,660 1.71 (%)
09:50:30 12.75 -0.20 (-1.54%) 200 60,890 0.07 (%)
09:47:08 12.70 -0.25 (-1.93%) 100 60,690 0.04 (%)
09:43:08 12.80 -0.15 (-1.16%) 50 60,590 0.02 (%)
09:42:50 12.65 -0.30 (-2.32%) 20 60,540 0.01 (%)
09:41:25 12.60 -0.35 (-2.70%) 6,000 60,520 2.15 (%)
09:39:48 12.60 -0.35 (-2.70%) 100 54,520 0.04 (%)
09:39:27 12.60 -0.35 (-2.70%) 1,400 54,420 0.5 (%)
09:39:07 12.60 -0.35 (-2.70%) 4,920 53,020 1.77 (%)
09:38:36 12.70 -0.25 (-1.93%) 800 48,100 0.29 (%)
09:35:04 12.75 -0.20 (-1.54%) 870 47,300 0.31 (%)
09:34:32 12.75 -0.20 (-1.54%) 500 46,430 0.18 (%)
09:32:19 12.75 -0.20 (-1.54%) 300 45,930 0.11 (%)
09:32:04 12.75 -0.20 (-1.54%) 100 45,630 0.04 (%)
09:27:52 12.75 -0.20 (-1.54%) 5,000 45,530 1.79 (%)
09:27:24 12.75 -0.20 (-1.54%) 1,000 40,530 0.36 (%)
09:26:21 12.75 -0.20 (-1.54%) 20 39,530 0.01 (%)
09:22:53 12.75 -0.20 (-1.54%) 100 39,510 0.04 (%)
09:22:20 12.75 -0.20 (-1.54%) 3,600 39,410 1.29 (%)
09:21:50 12.75 -0.20 (-1.54%) 510 35,810 0.18 (%)
09:21:15 12.75 -0.20 (-1.54%) 1,490 35,300 0.53 (%)
09:20:21 12.75 -0.20 (-1.54%) 610 33,810 0.22 (%)
09:19:44 12.75 -0.20 (-1.54%) 10,390 33,200 3.73 (%)
09:18:47 12.75 -0.20 (-1.54%) 200 22,810 0.07 (%)
09:18:18 12.75 -0.20 (-1.54%) 2,500 22,610 0.9 (%)
09:17:53 12.75 -0.20 (-1.54%) 600 20,110 0.22 (%)
09:16:44 12.75 -0.20 (-1.54%) 70 19,510 0.03 (%)
09:15:54 12.75 -0.20 (-1.54%) 19,440 19,440 6.97 (%)

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