TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK ANV - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 19.90 Max: 20.50 Min: 19.90 Mở cửa: 19.90
Đóng cửa: 20.20 +0.3 (+1.51%) Tổng khối lượng: 266,680

Tổng hợp

Giá Khối lượng Tỷ trọng
19.90 500 0.19 (%)
20.00 10,770 4.04 (%)
20.05 7,570 2.84 (%)
20.10 24,910 9.34 (%)
20.15 20,570 7.71 (%)
20.20 47,500 17.81 (%)
20.25 30,740 11.53 (%)
20.30 22,180 8.32 (%)
20.35 7,880 2.95 (%)
20.40 2,500 0.94 (%)
20.45 3,500 1.31 (%)
20.50 88,060 33.02 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:46:18 20.20 +0.30 (+1.51%) 12,000 266,680 4.5 (%)
14:30:15 20.00 +0.10 (+0.50%) 9,100 254,680 3.41 (%)
14:29:34 20.10 +0.20 (+1.01%) 2,000 245,580 0.75 (%)
14:28:46 20.10 +0.20 (+1.01%) 1,100 243,580 0.41 (%)
14:20:30 20.15 +0.25 (+1.26%) 500 242,480 0.19 (%)
14:18:08 20.20 +0.30 (+1.51%) 1,000 241,980 0.37 (%)
14:15:55 20.15 +0.25 (+1.26%) 540 240,980 0.2 (%)
14:09:38 20.10 +0.20 (+1.01%) 480 240,440 0.18 (%)
14:09:14 20.10 +0.20 (+1.01%) 4,000 239,960 1.5 (%)
14:04:48 20.10 +0.20 (+1.01%) 100 235,960 0.04 (%)
14:03:30 20.05 +0.15 (+0.75%) 120 235,860 0.04 (%)
13:57:29 20.05 +0.15 (+0.75%) 980 235,740 0.37 (%)
13:57:18 20.05 +0.15 (+0.75%) 500 234,760 0.19 (%)
13:55:26 20.05 +0.15 (+0.75%) 700 234,260 0.26 (%)
13:53:42 20.05 +0.15 (+0.75%) 500 233,560 0.19 (%)
13:52:41 20.10 +0.20 (+1.01%) 20 233,060 0.01 (%)
13:52:29 20.05 +0.15 (+0.75%) 500 233,040 0.19 (%)
13:51:58 20.05 +0.15 (+0.75%) 100 232,540 0.04 (%)
13:51:14 20.05 +0.15 (+0.75%) 1,100 232,440 0.41 (%)
13:51:12 20.05 +0.15 (+0.75%) 800 231,340 0.3 (%)
13:51:10 20.05 +0.15 (+0.75%) 10 230,540 0.0 (%)
13:42:58 20.05 +0.15 (+0.75%) 500 230,530 0.19 (%)
13:37:51 20.10 +0.20 (+1.01%) 1,000 230,030 0.37 (%)
13:36:58 20.10 +0.20 (+1.01%) 16,150 229,030 6.06 (%)
13:30:06 20.15 +0.25 (+1.26%) 9,670 212,880 3.63 (%)
13:28:27 20.20 +0.30 (+1.51%) 500 203,210 0.19 (%)
13:26:36 20.20 +0.30 (+1.51%) 400 202,710 0.15 (%)
13:26:15 20.20 +0.30 (+1.51%) 10 202,310 0.0 (%)
13:25:08 20.20 +0.30 (+1.51%) 1,590 202,300 0.6 (%)
13:17:24 20.20 +0.30 (+1.51%) 500 200,710 0.19 (%)
13:16:06 20.20 +0.30 (+1.51%) 1,600 200,210 0.6 (%)
13:15:22 20.20 +0.30 (+1.51%) 100 198,610 0.04 (%)
13:13:48 20.20 +0.30 (+1.51%) 160 198,510 0.06 (%)
13:10:36 20.20 +0.30 (+1.51%) 140 198,350 0.05 (%)
13:09:40 20.20 +0.30 (+1.51%) 2,000 198,210 0.75 (%)
13:07:10 20.20 +0.30 (+1.51%) 880 196,210 0.33 (%)
13:04:34 20.15 +0.25 (+1.26%) 100 195,330 0.04 (%)
13:01:44 20.20 +0.30 (+1.51%) 10 195,230 0.0 (%)
13:01:22 20.15 +0.25 (+1.26%) 300 195,220 0.11 (%)
11:29:08 20.20 +0.30 (+1.51%) 430 194,920 0.16 (%)
11:26:43 20.20 +0.30 (+1.51%) 70 194,490 0.03 (%)
11:24:21 20.25 +0.35 (+1.76%) 200 194,420 0.07 (%)
11:24:11 20.20 +0.30 (+1.51%) 50 194,220 0.02 (%)
11:23:36 20.20 +0.30 (+1.51%) 400 194,170 0.15 (%)
11:22:49 20.20 +0.30 (+1.51%) 50 193,770 0.02 (%)
11:18:23 20.20 +0.30 (+1.51%) 2,200 193,720 0.82 (%)
11:15:24 20.20 +0.30 (+1.51%) 3,000 191,520 1.12 (%)
11:13:44 20.25 +0.35 (+1.76%) 5,000 188,520 1.87 (%)
11:09:57 20.25 +0.35 (+1.76%) 2,000 183,520 0.75 (%)
10:59:49 20.15 +0.25 (+1.26%) 7,860 181,520 2.95 (%)
10:59:31 20.20 +0.30 (+1.51%) 5,000 173,660 1.87 (%)
10:58:56 20.25 +0.35 (+1.76%) 2,000 168,660 0.75 (%)
10:57:55 20.20 +0.30 (+1.51%) 500 166,660 0.19 (%)
10:54:20 20.20 +0.30 (+1.51%) 1,000 166,160 0.37 (%)
10:49:02 20.25 +0.35 (+1.76%) 500 165,160 0.19 (%)
10:47:39 20.20 +0.30 (+1.51%) 2,500 164,660 0.94 (%)
10:46:31 20.20 +0.30 (+1.51%) 2,470 162,160 0.93 (%)
10:46:17 20.15 +0.25 (+1.26%) 300 159,690 0.11 (%)
10:45:35 20.15 +0.25 (+1.26%) 1,000 159,390 0.37 (%)
10:44:09 20.15 +0.25 (+1.26%) 200 158,390 0.07 (%)
10:39:54 20.20 +0.30 (+1.51%) 870 158,190 0.33 (%)
10:39:26 20.20 +0.30 (+1.51%) 110 157,320 0.04 (%)
10:37:45 20.20 +0.30 (+1.51%) 10 157,210 0.0 (%)
10:37:17 20.20 +0.30 (+1.51%) 2,750 157,200 1.03 (%)
10:37:07 20.20 +0.30 (+1.51%) 1,000 154,450 0.37 (%)
10:35:30 20.20 +0.30 (+1.51%) 200 153,450 0.07 (%)
10:34:55 20.20 +0.30 (+1.51%) 2,000 153,250 0.75 (%)
10:26:39 20.25 +0.35 (+1.76%) 120 151,250 0.04 (%)
10:26:21 20.20 +0.30 (+1.51%) 2,000 151,130 0.75 (%)
10:25:20 20.25 +0.35 (+1.76%) 430 149,130 0.16 (%)
10:24:21 20.25 +0.35 (+1.76%) 20 148,700 0.01 (%)
10:22:37 20.25 +0.35 (+1.76%) 50 148,680 0.02 (%)
10:22:25 20.25 +0.35 (+1.76%) 1,670 148,630 0.63 (%)
10:21:45 20.25 +0.35 (+1.76%) 500 146,960 0.19 (%)
10:20:09 20.25 +0.35 (+1.76%) 150 146,460 0.06 (%)
10:14:31 20.30 +0.40 (+2.01%) 1,000 146,310 0.37 (%)
10:14:04 20.30 +0.40 (+2.01%) 700 145,310 0.26 (%)
10:07:13 20.30 +0.40 (+2.01%) 2,700 144,610 1.01 (%)
10:06:29 20.25 +0.35 (+1.76%) 100 141,910 0.04 (%)
10:06:17 20.30 +0.40 (+2.01%) 950 141,810 0.36 (%)
10:05:33 20.30 +0.40 (+2.01%) 7,000 140,860 2.62 (%)
10:03:12 20.30 +0.40 (+2.01%) 1,000 133,860 0.37 (%)
10:01:06 20.30 +0.40 (+2.01%) 40 132,860 0.01 (%)
10:00:28 20.30 +0.40 (+2.01%) 20 132,820 0.01 (%)
09:59:55 20.25 +0.35 (+1.76%) 300 132,800 0.11 (%)
09:58:46 20.25 +0.35 (+1.76%) 500 132,500 0.19 (%)
09:57:49 20.25 +0.35 (+1.76%) 2,000 132,000 0.75 (%)
09:55:20 20.25 +0.35 (+1.76%) 3,990 130,000 1.5 (%)
09:54:48 20.25 +0.35 (+1.76%) 1,000 126,010 0.37 (%)
09:52:31 20.25 +0.35 (+1.76%) 10 125,010 0.0 (%)
09:52:19 20.25 +0.35 (+1.76%) 1,300 125,000 0.49 (%)
09:51:54 20.25 +0.35 (+1.76%) 200 123,700 0.07 (%)
09:51:41 20.25 +0.35 (+1.76%) 1,100 123,500 0.41 (%)
09:49:40 20.25 +0.35 (+1.76%) 600 122,400 0.22 (%)
09:49:16 20.25 +0.35 (+1.76%) 470 121,800 0.18 (%)
09:48:19 20.25 +0.35 (+1.76%) 1,000 121,330 0.37 (%)
09:46:05 20.30 +0.40 (+2.01%) 470 120,330 0.18 (%)
09:44:58 20.30 +0.40 (+2.01%) 40 119,860 0.01 (%)
09:43:27 20.30 +0.40 (+2.01%) 20 119,820 0.01 (%)
09:43:14 20.30 +0.40 (+2.01%) 940 119,800 0.35 (%)
09:43:09 20.30 +0.40 (+2.01%) 1,300 118,860 0.49 (%)
09:41:46 20.30 +0.40 (+2.01%) 1,000 117,560 0.37 (%)
09:40:24 20.25 +0.35 (+1.76%) 570 116,560 0.21 (%)
09:37:49 20.25 +0.35 (+1.76%) 60 115,990 0.02 (%)
09:37:28 20.25 +0.35 (+1.76%) 1,000 115,930 0.37 (%)
09:36:34 20.25 +0.35 (+1.76%) 400 114,930 0.15 (%)
09:36:00 20.25 +0.35 (+1.76%) 1,000 114,530 0.37 (%)
09:33:16 20.25 +0.35 (+1.76%) 200 113,530 0.07 (%)
09:33:04 20.15 +0.25 (+1.26%) 100 113,330 0.04 (%)
09:32:44 20.25 +0.35 (+1.76%) 400 113,230 0.15 (%)
09:32:24 20.25 +0.35 (+1.76%) 190 112,830 0.07 (%)
09:31:40 20.30 +0.40 (+2.01%) 460 112,640 0.17 (%)
09:31:34 20.30 +0.40 (+2.01%) 1,100 112,180 0.41 (%)
09:31:15 20.30 +0.40 (+2.01%) 3,420 111,080 1.28 (%)
09:31:06 20.35 +0.45 (+2.26%) 730 107,660 0.27 (%)
09:30:55 20.35 +0.45 (+2.26%) 50 106,930 0.02 (%)
09:30:18 20.35 +0.45 (+2.26%) 1,000 106,880 0.37 (%)
09:29:59 20.35 +0.45 (+2.26%) 5,000 105,880 1.87 (%)
09:29:39 20.35 +0.45 (+2.26%) 1,100 100,880 0.41 (%)
09:28:04 20.40 +0.50 (+2.51%) 2,500 99,780 0.94 (%)
09:27:09 20.45 +0.55 (+2.76%) 500 97,280 0.19 (%)
09:26:58 20.50 +0.60 (+3.02%) 330 96,780 0.12 (%)
09:26:27 20.50 +0.60 (+3.02%) 50 96,450 0.02 (%)
09:26:20 20.50 +0.60 (+3.02%) 4,570 96,400 1.71 (%)
09:26:08 20.50 +0.60 (+3.02%) 2,000 91,830 0.75 (%)
09:25:38 20.50 +0.60 (+3.02%) 2,100 89,830 0.79 (%)
09:25:32 20.30 +0.40 (+2.01%) 20 87,730 0.01 (%)
09:25:26 20.45 +0.55 (+2.76%) 1,000 87,710 0.37 (%)
09:25:04 20.45 +0.55 (+2.76%) 2,000 86,710 0.75 (%)
09:24:34 20.50 +0.60 (+3.02%) 39,410 84,710 14.78 (%)
09:23:54 20.25 +0.35 (+1.76%) 700 45,300 0.26 (%)
09:23:42 20.25 +0.35 (+1.76%) 1,010 44,600 0.38 (%)
09:22:45 20.10 +0.20 (+1.01%) 50 43,590 0.02 (%)
09:21:54 20.05 +0.15 (+0.75%) 230 43,540 0.09 (%)
09:21:42 20.50 +0.60 (+3.02%) 1,400 43,310 0.52 (%)
09:21:22 20.05 +0.15 (+0.75%) 200 41,910 0.07 (%)
09:21:09 20.05 +0.15 (+0.75%) 50 41,710 0.02 (%)
09:20:58 20.10 +0.20 (+1.01%) 10 41,660 0.0 (%)
09:20:41 20.50 +0.60 (+3.02%) 4,000 41,650 1.5 (%)
09:20:27 20.05 +0.15 (+0.75%) 1,000 37,650 0.37 (%)
09:19:52 20.50 +0.60 (+3.02%) 34,200 36,650 12.82 (%)
09:17:26 20.05 +0.15 (+0.75%) 80 2,450 0.03 (%)
09:17:18 20.05 +0.15 (+0.75%) 200 2,370 0.07 (%)
09:17:04 20.00 +0.10 (+0.50%) 1,190 2,170 0.45 (%)
09:16:53 20.00 +0.10 (+0.50%) 100 980 0.04 (%)
09:16:21 20.00 +0.10 (+0.50%) 380 880 0.14 (%)
09:16:08 19.90 0.00 (0.00%) 500 500 0.19 (%)

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