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: 31.85 Max: 32.60 Min: 31.70 Mở cửa: 32.00
Đóng cửa: 31.80 -0.1 (-0.16%) Tổng khối lượng: 99,350

Tổng hợp

Giá Khối lượng Tỷ trọng
31.80 6,263 6.3 (%)
31.85 3,400 3.42 (%)
31.90 751 0.76 (%)
31.95 682 0.69 (%)
32.00 13,832 13.92 (%)
32.05 833 0.84 (%)
32.10 9,749 9.81 (%)
32.15 1,745 1.76 (%)
32.20 4,972 5.0 (%)
32.25 6,453 6.5 (%)
32.30 8,431 8.49 (%)
32.35 12,695 12.78 (%)
32.40 6,906 6.95 (%)
32.45 5,059 5.09 (%)
32.50 11,454 11.53 (%)
32.55 2,243 2.26 (%)
32.60 3,882 3.91 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:46:23 31.80 -0.05 (-0.16%) 5,963 99,350 6.0 (%)
14:30:08 32.00 +0.15 (+0.47%) 602 93,387 0.61 (%)
14:29:29 31.85 0.00 (0.00%) 1,000 92,785 1.01 (%)
14:29:15 31.90 +0.05 (+0.16%) 630 91,785 0.63 (%)
14:28:20 31.90 +0.05 (+0.16%) 13 91,155 0.01 (%)
14:27:26 31.85 0.00 (0.00%) 1,346 91,142 1.35 (%)
14:26:29 31.95 +0.10 (+0.31%) 137 89,796 0.14 (%)
14:25:34 31.95 +0.10 (+0.31%) 54 89,659 0.05 (%)
14:24:38 32.00 +0.15 (+0.47%) 431 89,605 0.43 (%)
14:23:46 32.00 +0.15 (+0.47%) 140 89,174 0.14 (%)
14:22:50 32.05 +0.20 (+0.63%) 566 89,034 0.57 (%)
14:21:54 32.10 +0.25 (+0.78%) 94 88,468 0.09 (%)
14:20:57 32.05 +0.20 (+0.63%) 70 88,374 0.07 (%)
14:19:57 32.10 +0.25 (+0.78%) 100 88,304 0.1 (%)
14:18:59 32.10 +0.25 (+0.78%) 31 88,204 0.03 (%)
14:18:03 32.10 +0.25 (+0.78%) 150 88,173 0.15 (%)
14:17:10 32.10 +0.25 (+0.78%) 8 88,023 0.01 (%)
14:14:26 32.10 +0.25 (+0.78%) 363 88,015 0.37 (%)
14:11:45 32.10 +0.25 (+0.78%) 738 87,652 0.74 (%)
14:10:47 32.15 +0.30 (+0.94%) 56 86,914 0.06 (%)
14:09:52 32.10 +0.25 (+0.78%) 200 86,858 0.2 (%)
14:07:08 32.10 +0.25 (+0.78%) 400 86,658 0.4 (%)
14:05:14 32.10 +0.25 (+0.78%) 542 86,258 0.55 (%)
14:04:17 32.10 +0.25 (+0.78%) 858 85,716 0.86 (%)
14:03:25 32.10 +0.25 (+0.78%) 1,371 84,858 1.38 (%)
14:02:30 32.05 +0.20 (+0.63%) 197 83,487 0.2 (%)
14:00:36 32.00 +0.15 (+0.47%) 20 83,290 0.02 (%)
13:59:45 32.00 +0.15 (+0.47%) 25 83,270 0.03 (%)
13:58:48 32.00 +0.15 (+0.47%) 400 83,245 0.4 (%)
13:57:56 32.00 +0.15 (+0.47%) 913 82,845 0.92 (%)
13:57:04 31.95 +0.10 (+0.31%) 70 81,932 0.07 (%)
13:56:12 32.00 +0.15 (+0.47%) 364 81,862 0.37 (%)
13:55:08 32.00 +0.15 (+0.47%) 101 81,498 0.1 (%)
13:54:08 32.00 +0.15 (+0.47%) 160 81,397 0.16 (%)
13:53:12 32.00 +0.15 (+0.47%) 206 81,237 0.21 (%)
13:52:19 32.00 +0.15 (+0.47%) 23 81,031 0.02 (%)
13:51:21 32.00 +0.15 (+0.47%) 305 81,008 0.31 (%)
13:49:36 32.10 +0.25 (+0.78%) 350 80,703 0.35 (%)
13:48:43 32.10 +0.25 (+0.78%) 200 80,353 0.2 (%)
13:47:39 32.10 +0.25 (+0.78%) 1,716 80,153 1.73 (%)
13:46:48 32.15 +0.30 (+0.94%) 109 78,437 0.11 (%)
13:45:52 32.15 +0.30 (+0.94%) 425 78,328 0.43 (%)
13:44:58 32.15 +0.30 (+0.94%) 200 77,903 0.2 (%)
13:44:03 32.20 +0.35 (+1.10%) 1,135 77,703 1.14 (%)
13:43:09 32.20 +0.35 (+1.10%) 423 76,568 0.43 (%)
13:42:09 32.10 +0.25 (+0.78%) 1,075 76,145 1.08 (%)
13:41:14 32.00 +0.15 (+0.47%) 275 75,070 0.28 (%)
13:40:21 31.85 0.00 (0.00%) 157 74,795 0.16 (%)
13:39:30 31.85 0.00 (0.00%) 281 74,638 0.28 (%)
13:38:39 31.85 0.00 (0.00%) 100 74,357 0.1 (%)
13:37:45 31.80 -0.05 (-0.16%) 300 74,257 0.3 (%)
13:36:44 31.85 0.00 (0.00%) 516 73,957 0.52 (%)
13:35:52 32.00 +0.15 (+0.47%) 1,725 73,441 1.74 (%)
13:34:57 32.15 +0.30 (+0.94%) 564 71,716 0.57 (%)
13:33:11 32.10 +0.25 (+0.78%) 3 71,152 0.0 (%)
13:31:15 32.15 +0.30 (+0.94%) 241 71,149 0.24 (%)
13:30:22 32.20 +0.35 (+1.10%) 202 70,908 0.2 (%)
13:29:27 32.20 +0.35 (+1.10%) 200 70,706 0.2 (%)
13:27:43 32.15 +0.30 (+0.94%) 150 70,506 0.15 (%)
13:25:45 32.20 +0.35 (+1.10%) 105 70,356 0.11 (%)
13:24:50 32.20 +0.35 (+1.10%) 505 70,251 0.51 (%)
13:23:55 32.20 +0.35 (+1.10%) 190 69,746 0.19 (%)
13:21:17 32.20 +0.35 (+1.10%) 391 69,556 0.39 (%)
13:20:10 32.20 +0.35 (+1.10%) 2 69,165 0.0 (%)
13:19:15 32.20 +0.35 (+1.10%) 242 69,163 0.24 (%)
13:18:15 32.25 +0.40 (+1.26%) 100 68,921 0.1 (%)
13:17:22 32.20 +0.35 (+1.10%) 30 68,821 0.03 (%)
13:16:30 32.25 +0.40 (+1.26%) 11 68,791 0.01 (%)
13:15:40 32.25 +0.40 (+1.26%) 100 68,780 0.1 (%)
13:13:47 32.25 +0.40 (+1.26%) 374 68,680 0.38 (%)
13:12:51 32.25 +0.40 (+1.26%) 76 68,306 0.08 (%)
13:12:00 32.25 +0.40 (+1.26%) 700 68,230 0.7 (%)
13:11:06 32.25 +0.40 (+1.26%) 6 67,530 0.01 (%)
13:10:13 32.25 +0.40 (+1.26%) 727 67,524 0.73 (%)
13:09:12 32.25 +0.40 (+1.26%) 1,599 66,797 1.61 (%)
13:08:18 32.25 +0.40 (+1.26%) 2 65,198 0.0 (%)
13:06:30 32.30 +0.45 (+1.41%) 35 65,196 0.04 (%)
13:03:44 32.30 +0.45 (+1.41%) 10 65,161 0.01 (%)
13:00:58 32.35 +0.50 (+1.57%) 41 65,151 0.04 (%)
11:30:06 32.35 +0.50 (+1.57%) 63 65,110 0.06 (%)
11:28:21 32.25 +0.40 (+1.26%) 1 65,047 0.0 (%)
11:26:47 32.20 +0.35 (+1.10%) 1,000 65,046 1.01 (%)
11:26:34 32.40 +0.55 (+1.73%) 137 64,046 0.14 (%)
11:25:32 32.25 +0.40 (+1.26%) 1,500 63,909 1.51 (%)
11:23:44 32.30 +0.45 (+1.41%) 80 62,409 0.08 (%)
11:22:53 32.30 +0.45 (+1.41%) 120 62,329 0.12 (%)
11:22:00 32.30 +0.45 (+1.41%) 1,770 62,209 1.78 (%)
11:21:07 32.40 +0.55 (+1.73%) 20 60,439 0.02 (%)
11:20:10 32.40 +0.55 (+1.73%) 520 60,419 0.52 (%)
11:19:15 32.40 +0.55 (+1.73%) 140 59,899 0.14 (%)
11:18:21 32.45 +0.60 (+1.88%) 1,000 59,759 1.01 (%)
11:17:31 32.40 +0.55 (+1.73%) 675 58,759 0.68 (%)
11:14:42 32.45 +0.60 (+1.88%) 60 58,084 0.06 (%)
11:13:48 32.45 +0.60 (+1.88%) 687 58,024 0.69 (%)
11:12:53 32.40 +0.55 (+1.73%) 928 57,337 0.93 (%)
11:12:02 32.40 +0.55 (+1.73%) 300 56,409 0.3 (%)
11:11:09 32.45 +0.60 (+1.88%) 1,256 56,109 1.26 (%)
11:09:18 32.45 +0.60 (+1.88%) 38 54,853 0.04 (%)
11:07:30 32.45 +0.60 (+1.88%) 10 54,815 0.01 (%)
11:06:38 32.50 +0.65 (+2.04%) 10 54,805 0.01 (%)
11:05:45 32.45 +0.60 (+1.88%) 400 54,795 0.4 (%)
11:04:52 32.45 +0.60 (+1.88%) 3 54,395 0.0 (%)
11:03:00 32.50 +0.65 (+2.04%) 1 54,392 0.0 (%)
11:01:15 32.50 +0.65 (+2.04%) 310 54,391 0.31 (%)
10:58:29 32.50 +0.65 (+2.04%) 303 54,081 0.3 (%)
10:57:37 32.50 +0.65 (+2.04%) 917 53,778 0.92 (%)
10:56:43 32.50 +0.65 (+2.04%) 723 52,861 0.73 (%)
10:55:51 32.50 +0.65 (+2.04%) 20 52,138 0.02 (%)
10:54:57 32.50 +0.65 (+2.04%) 31 52,118 0.03 (%)
10:54:05 32.50 +0.65 (+2.04%) 80 52,087 0.08 (%)
10:53:06 32.50 +0.65 (+2.04%) 110 52,007 0.11 (%)
10:52:14 32.50 +0.65 (+2.04%) 100 51,897 0.1 (%)
10:51:19 32.50 +0.65 (+2.04%) 5 51,797 0.01 (%)
10:50:28 32.50 +0.65 (+2.04%) 174 51,792 0.18 (%)
10:49:34 32.50 +0.65 (+2.04%) 50 51,618 0.05 (%)
10:48:42 32.50 +0.65 (+2.04%) 645 51,568 0.65 (%)
10:47:40 32.50 +0.65 (+2.04%) 20 50,923 0.02 (%)
10:46:48 32.45 +0.60 (+1.88%) 98 50,903 0.1 (%)
10:45:00 32.50 +0.65 (+2.04%) 1,265 50,805 1.27 (%)
10:43:15 32.50 +0.65 (+2.04%) 170 49,540 0.17 (%)
10:42:15 32.55 +0.70 (+2.20%) 22 49,370 0.02 (%)
10:41:22 32.55 +0.70 (+2.20%) 298 49,348 0.3 (%)
10:40:29 32.55 +0.70 (+2.20%) 12 49,050 0.01 (%)
10:39:37 32.55 +0.70 (+2.20%) 158 49,038 0.16 (%)
10:38:42 32.55 +0.70 (+2.20%) 300 48,880 0.3 (%)
10:37:47 32.55 +0.70 (+2.20%) 369 48,580 0.37 (%)
10:36:47 32.55 +0.70 (+2.20%) 400 48,211 0.4 (%)
10:35:52 32.55 +0.70 (+2.20%) 11 47,811 0.01 (%)
10:34:57 32.55 +0.70 (+2.20%) 10 47,800 0.01 (%)
10:34:06 32.50 +0.65 (+2.04%) 58 47,790 0.06 (%)
10:33:11 32.50 +0.65 (+2.04%) 92 47,732 0.09 (%)
10:32:12 32.50 +0.65 (+2.04%) 1,839 47,640 1.85 (%)
10:31:15 32.50 +0.65 (+2.04%) 50 45,801 0.05 (%)
10:30:21 32.50 +0.65 (+2.04%) 894 45,751 0.9 (%)
10:29:25 32.40 +0.55 (+1.73%) 3,330 44,857 3.35 (%)
10:27:38 32.35 +0.50 (+1.57%) 200 41,527 0.2 (%)
10:26:44 32.35 +0.50 (+1.57%) 608 41,327 0.61 (%)
10:23:59 32.35 +0.50 (+1.57%) 9 40,719 0.01 (%)
10:23:05 32.35 +0.50 (+1.57%) 45 40,710 0.05 (%)
10:22:08 32.35 +0.50 (+1.57%) 76 40,665 0.08 (%)
10:21:15 32.35 +0.50 (+1.57%) 59 40,589 0.06 (%)
10:20:19 32.35 +0.50 (+1.57%) 136 40,530 0.14 (%)
10:18:35 32.30 +0.45 (+1.41%) 20 40,394 0.02 (%)
10:17:44 32.30 +0.45 (+1.41%) 33 40,374 0.03 (%)
10:16:44 32.35 +0.50 (+1.57%) 7 40,341 0.01 (%)
10:14:57 32.35 +0.50 (+1.57%) 112 40,334 0.11 (%)
10:13:13 32.35 +0.50 (+1.57%) 1,118 40,222 1.13 (%)
10:12:21 32.30 +0.45 (+1.41%) 920 39,104 0.93 (%)
10:11:19 32.30 +0.45 (+1.41%) 55 38,184 0.06 (%)
10:10:25 32.30 +0.45 (+1.41%) 450 38,129 0.45 (%)
10:09:31 32.30 +0.45 (+1.41%) 350 37,679 0.35 (%)
10:08:40 32.35 +0.50 (+1.57%) 1,471 37,329 1.48 (%)
10:07:48 32.30 +0.45 (+1.41%) 291 35,858 0.29 (%)
10:06:55 32.40 +0.55 (+1.73%) 380 35,567 0.38 (%)
10:05:56 32.30 +0.45 (+1.41%) 50 35,187 0.05 (%)
10:04:08 32.40 +0.55 (+1.73%) 80 35,137 0.08 (%)
10:03:17 32.30 +0.45 (+1.41%) 30 35,057 0.03 (%)
10:02:25 32.35 +0.50 (+1.57%) 90 35,027 0.09 (%)
10:01:33 32.35 +0.50 (+1.57%) 1,511 34,937 1.52 (%)
09:59:40 32.35 +0.50 (+1.57%) 480 33,426 0.48 (%)
09:57:55 32.35 +0.50 (+1.57%) 8 32,946 0.01 (%)
09:57:02 32.35 +0.50 (+1.57%) 208 32,938 0.21 (%)
09:55:11 32.35 +0.50 (+1.57%) 1 32,730 0.0 (%)
09:54:18 32.35 +0.50 (+1.57%) 300 32,729 0.3 (%)
09:53:23 32.35 +0.50 (+1.57%) 1 32,429 0.0 (%)
09:52:33 32.35 +0.50 (+1.57%) 213 32,428 0.21 (%)
09:51:39 32.35 +0.50 (+1.57%) 20 32,215 0.02 (%)
09:50:47 32.40 +0.55 (+1.73%) 358 32,195 0.36 (%)
09:49:46 32.35 +0.50 (+1.57%) 882 31,837 0.89 (%)
09:48:53 32.40 +0.55 (+1.73%) 38 30,955 0.04 (%)
09:47:58 32.35 +0.50 (+1.57%) 249 30,917 0.25 (%)
09:47:08 32.35 +0.50 (+1.57%) 200 30,668 0.2 (%)
09:45:23 32.30 +0.45 (+1.41%) 302 30,468 0.3 (%)
09:44:22 32.30 +0.45 (+1.41%) 45 30,166 0.05 (%)
09:43:29 32.30 +0.45 (+1.41%) 14 30,121 0.01 (%)
09:42:36 32.30 +0.45 (+1.41%) 10 30,107 0.01 (%)
09:41:45 32.30 +0.45 (+1.41%) 431 30,097 0.43 (%)
09:40:51 32.30 +0.45 (+1.41%) 1,506 29,666 1.52 (%)
09:40:02 32.35 +0.50 (+1.57%) 409 28,160 0.41 (%)
09:39:02 32.35 +0.50 (+1.57%) 10 27,751 0.01 (%)
09:38:09 32.35 +0.50 (+1.57%) 2,158 27,741 2.17 (%)
09:37:15 32.45 +0.60 (+1.88%) 780 25,583 0.79 (%)
09:36:24 32.45 +0.60 (+1.88%) 222 24,803 0.22 (%)
09:35:31 32.45 +0.60 (+1.88%) 450 24,581 0.45 (%)
09:34:38 32.45 +0.60 (+1.88%) 55 24,131 0.06 (%)
09:33:37 32.50 +0.65 (+2.04%) 181 24,076 0.18 (%)
09:32:45 32.55 +0.70 (+2.20%) 608 23,895 0.61 (%)
09:31:50 32.55 +0.70 (+2.20%) 55 23,287 0.06 (%)
09:31:00 32.60 +0.75 (+2.35%) 3,882 23,232 3.91 (%)
09:30:05 32.50 +0.65 (+2.04%) 1,051 19,350 1.06 (%)
09:29:13 32.50 +0.65 (+2.04%) 2,355 18,299 2.37 (%)
09:28:13 32.35 +0.50 (+1.57%) 2,010 15,944 2.02 (%)
09:27:12 32.30 +0.45 (+1.41%) 642 13,934 0.65 (%)
09:26:14 32.30 +0.45 (+1.41%) 54 13,292 0.05 (%)
09:25:23 32.30 +0.45 (+1.41%) 258 13,238 0.26 (%)
09:25:03 32.20 +0.35 (+1.10%) 547 12,980 0.55 (%)
09:24:27 32.30 +0.45 (+1.41%) 220 12,433 0.22 (%)
09:23:34 32.30 +0.45 (+1.41%) 735 12,213 0.74 (%)
09:22:40 32.25 +0.40 (+1.26%) 1,257 11,478 1.27 (%)
09:21:42 32.10 +0.25 (+0.78%) 1,550 10,221 1.56 (%)
09:20:40 32.00 +0.15 (+0.47%) 1,517 8,671 1.53 (%)
09:19:41 32.00 +0.15 (+0.47%) 943 7,154 0.95 (%)
09:18:41 31.95 +0.10 (+0.31%) 421 6,211 0.42 (%)
09:17:49 31.90 +0.05 (+0.16%) 108 5,790 0.11 (%)
09:16:46 32.00 +0.15 (+0.47%) 847 5,682 0.85 (%)
09:15:52 32.00 +0.15 (+0.47%) 4,835 4,835 4.87 (%)

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