TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK ASM - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 7.65 Max: 7.70 Min: 7.54 Mở cửa: 7.69
Đóng cửa: 7.58 -0.1 (-0.92%) Tổng khối lượng: 169,319

Tổng hợp

Giá Khối lượng Tỷ trọng
7.55 1,608 0.95 (%)
7.56 2,029 1.2 (%)
7.57 9,685 5.72 (%)
7.58 25,182 14.87 (%)
7.59 13,705 8.09 (%)
7.60 39,760 23.48 (%)
7.61 13,436 7.94 (%)
7.62 28,047 16.56 (%)
7.63 7,554 4.46 (%)
7.64 595 0.35 (%)
7.65 14,980 8.85 (%)
7.66 1,718 1.01 (%)
7.67 159 0.09 (%)
7.68 921 0.54 (%)
7.69 5,408 3.19 (%)
7.70 4,532 2.68 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:46:26 7.58 -0.07 (-0.92%) 9,530 193,191 5.63 (%)
14:28:36 7.58 -0.07 (-0.92%) 66 183,661 0.04 (%)
14:27:38 7.58 -0.07 (-0.92%) 30 183,595 0.02 (%)
14:26:41 7.56 -0.09 (-1.18%) 372 183,565 0.22 (%)
14:25:44 7.55 -0.10 (-1.31%) 1,008 183,193 0.6 (%)
14:24:47 7.55 -0.10 (-1.31%) 600 182,185 0.35 (%)
14:23:57 7.57 -0.08 (-1.05%) 4,100 181,585 2.42 (%)
14:23:03 7.57 -0.08 (-1.05%) 693 177,485 0.41 (%)
14:21:59 7.57 -0.08 (-1.05%) 351 176,792 0.21 (%)
14:21:01 7.57 -0.08 (-1.05%) 193 176,441 0.11 (%)
14:18:10 7.57 -0.08 (-1.05%) 1,225 176,248 0.72 (%)
14:17:14 7.57 -0.08 (-1.05%) 174 175,023 0.1 (%)
14:16:23 7.57 -0.08 (-1.05%) 300 174,849 0.18 (%)
14:15:28 7.58 -0.07 (-0.92%) 326 174,549 0.19 (%)
14:14:27 7.58 -0.07 (-0.92%) 297 174,223 0.18 (%)
14:12:38 7.58 -0.07 (-0.92%) 153 173,926 0.09 (%)
14:11:46 7.59 -0.06 (-0.78%) 1,100 173,773 0.65 (%)
14:10:52 7.58 -0.07 (-0.92%) 131 172,673 0.08 (%)
14:09:57 7.59 -0.06 (-0.78%) 100 172,542 0.06 (%)
14:07:57 7.59 -0.06 (-0.78%) 1,373 172,442 0.81 (%)
14:06:59 7.58 -0.07 (-0.92%) 500 171,069 0.3 (%)
14:06:03 7.58 -0.07 (-0.92%) 510 170,569 0.3 (%)
14:03:18 7.59 -0.06 (-0.78%) 9 170,059 0.01 (%)
14:02:22 7.58 -0.07 (-0.92%) 500 170,050 0.3 (%)
14:01:21 7.58 -0.07 (-0.92%) 2,550 169,550 1.51 (%)
14:00:25 7.59 -0.06 (-0.78%) 737 167,000 0.44 (%)
13:59:27 7.58 -0.07 (-0.92%) 2,058 166,263 1.22 (%)
13:58:33 7.58 -0.07 (-0.92%) 600 164,205 0.35 (%)
13:57:41 7.58 -0.07 (-0.92%) 514 163,605 0.3 (%)
13:56:46 7.58 -0.07 (-0.92%) 986 163,091 0.58 (%)
13:55:47 7.58 -0.07 (-0.92%) 14 162,105 0.01 (%)
13:54:53 7.58 -0.07 (-0.92%) 16 162,091 0.01 (%)
13:53:57 7.58 -0.07 (-0.92%) 1,200 162,075 0.71 (%)
13:52:02 7.59 -0.06 (-0.78%) 1,420 160,875 0.84 (%)
13:51:05 7.60 -0.05 (-0.65%) 12 159,455 0.01 (%)
13:48:22 7.60 -0.05 (-0.65%) 5,950 159,443 3.51 (%)
13:47:16 7.59 -0.06 (-0.78%) 120 153,493 0.07 (%)
13:46:19 7.60 -0.05 (-0.65%) 2,180 153,373 1.29 (%)
13:45:25 7.59 -0.06 (-0.78%) 300 151,193 0.18 (%)
13:44:30 7.59 -0.06 (-0.78%) 740 150,893 0.44 (%)
13:43:30 7.58 -0.07 (-0.92%) 850 150,153 0.5 (%)
13:42:33 7.58 -0.07 (-0.92%) 2,800 149,303 1.65 (%)
13:41:36 7.59 -0.06 (-0.78%) 90 146,503 0.05 (%)
13:39:47 7.59 -0.06 (-0.78%) 1,600 146,413 0.94 (%)
13:38:45 7.60 -0.05 (-0.65%) 12 144,813 0.01 (%)
13:37:49 7.60 -0.05 (-0.65%) 2,150 144,801 1.27 (%)
13:36:53 7.59 -0.06 (-0.78%) 239 142,651 0.14 (%)
13:35:58 7.59 -0.06 (-0.78%) 861 142,412 0.51 (%)
13:35:07 7.59 -0.06 (-0.78%) 3,139 141,551 1.85 (%)
13:34:14 7.59 -0.06 (-0.78%) 401 138,412 0.24 (%)
13:33:20 7.60 -0.05 (-0.65%) 200 138,011 0.12 (%)
13:32:16 7.59 -0.06 (-0.78%) 193 137,811 0.11 (%)
13:31:19 7.59 -0.06 (-0.78%) 100 137,618 0.06 (%)
13:30:22 7.59 -0.06 (-0.78%) 500 137,518 0.3 (%)
13:26:41 7.59 -0.06 (-0.78%) 150 137,018 0.09 (%)
13:25:47 7.59 -0.06 (-0.78%) 50 136,868 0.03 (%)
13:24:48 7.59 -0.06 (-0.78%) 1 136,818 0.0 (%)
13:23:54 7.59 -0.06 (-0.78%) 258 136,817 0.15 (%)
13:22:06 7.58 -0.07 (-0.92%) 500 136,559 0.3 (%)
13:21:11 7.57 -0.08 (-1.05%) 791 136,059 0.47 (%)
13:20:13 7.56 -0.09 (-1.18%) 500 135,268 0.3 (%)
13:19:15 7.57 -0.08 (-1.05%) 203 134,768 0.12 (%)
13:18:22 7.57 -0.08 (-1.05%) 150 134,565 0.09 (%)
13:17:28 7.56 -0.09 (-1.18%) 313 134,415 0.18 (%)
13:16:35 7.56 -0.09 (-1.18%) 844 134,102 0.5 (%)
13:15:40 7.58 -0.07 (-0.92%) 51 133,258 0.03 (%)
13:14:40 7.57 -0.08 (-1.05%) 505 133,207 0.3 (%)
13:11:53 7.60 -0.05 (-0.65%) 287 132,702 0.17 (%)
13:10:07 7.59 -0.06 (-0.78%) 113 132,415 0.07 (%)
13:09:11 7.59 -0.06 (-0.78%) 87 132,302 0.05 (%)
13:06:17 7.60 -0.05 (-0.65%) 50 132,215 0.03 (%)
13:05:20 7.60 -0.05 (-0.65%) 50 132,165 0.03 (%)
13:03:32 7.60 -0.05 (-0.65%) 50 132,115 0.03 (%)
13:02:39 7.59 -0.06 (-0.78%) 3 132,065 0.0 (%)
13:00:34 7.59 -0.06 (-0.78%) 16 132,062 0.01 (%)
11:30:40 7.60 -0.05 (-0.65%) 3 132,046 0.0 (%)
11:29:44 7.60 -0.05 (-0.65%) 161 132,043 0.1 (%)
11:28:48 7.59 -0.06 (-0.78%) 5 131,882 0.0 (%)
11:27:03 7.60 -0.05 (-0.65%) 50 131,877 0.03 (%)
11:25:10 7.57 -0.08 (-1.05%) 27 131,827 0.02 (%)
11:24:17 7.57 -0.08 (-1.05%) 973 131,800 0.57 (%)
11:23:22 7.60 -0.05 (-0.65%) 51 130,827 0.03 (%)
11:22:24 7.58 -0.07 (-0.92%) 1,000 130,776 0.59 (%)
11:21:24 7.60 -0.05 (-0.65%) 1,565 129,776 0.92 (%)
11:20:29 7.60 -0.05 (-0.65%) 2 128,211 0.0 (%)
11:17:39 7.60 -0.05 (-0.65%) 150 128,209 0.09 (%)
11:16:39 7.60 -0.05 (-0.65%) 1,648 128,059 0.97 (%)
11:15:42 7.60 -0.05 (-0.65%) 110 126,411 0.06 (%)
11:13:46 7.60 -0.05 (-0.65%) 70 126,301 0.04 (%)
11:12:52 7.60 -0.05 (-0.65%) 3 126,231 0.0 (%)
11:11:58 7.60 -0.05 (-0.65%) 300 126,228 0.18 (%)
11:10:08 7.60 -0.05 (-0.65%) 200 125,928 0.12 (%)
11:09:11 7.60 -0.05 (-0.65%) 522 125,728 0.31 (%)
11:08:15 7.60 -0.05 (-0.65%) 35 125,206 0.02 (%)
11:07:20 7.60 -0.05 (-0.65%) 200 125,171 0.12 (%)
11:06:28 7.61 -0.04 (-0.52%) 50 124,971 0.03 (%)
11:05:35 7.60 -0.05 (-0.65%) 800 124,921 0.47 (%)
11:04:41 7.60 -0.05 (-0.65%) 852 124,121 0.5 (%)
11:03:39 7.60 -0.05 (-0.65%) 9,992 123,269 5.9 (%)
11:02:40 7.61 -0.04 (-0.52%) 161 113,277 0.1 (%)
11:01:45 7.62 -0.03 (-0.39%) 3 113,116 0.0 (%)
11:00:50 7.62 -0.03 (-0.39%) 757 113,113 0.45 (%)
10:58:56 7.60 -0.05 (-0.65%) 105 112,356 0.06 (%)
10:57:55 7.62 -0.03 (-0.39%) 4,340 112,251 2.56 (%)
10:56:59 7.61 -0.04 (-0.52%) 116 107,911 0.07 (%)
10:56:08 7.61 -0.04 (-0.52%) 3,284 107,795 1.94 (%)
10:55:13 7.62 -0.03 (-0.39%) 3,560 104,511 2.1 (%)
10:54:09 7.63 -0.02 (-0.26%) 1,502 100,951 0.89 (%)
10:53:10 7.62 -0.03 (-0.39%) 1,690 99,449 1.0 (%)
10:52:12 7.62 -0.03 (-0.39%) 1,621 97,759 0.96 (%)
10:51:17 7.62 -0.03 (-0.39%) 334 96,138 0.2 (%)
10:50:21 7.63 -0.02 (-0.26%) 452 95,804 0.27 (%)
10:49:22 7.62 -0.03 (-0.39%) 2,063 95,352 1.22 (%)
10:48:25 7.62 -0.03 (-0.39%) 2,150 93,289 1.27 (%)
10:47:32 7.62 -0.03 (-0.39%) 5,226 91,139 3.09 (%)
10:46:39 7.61 -0.04 (-0.52%) 3,747 85,913 2.21 (%)
10:45:38 7.61 -0.04 (-0.52%) 5,353 82,166 3.16 (%)
10:44:40 7.60 -0.05 (-0.65%) 5,479 76,813 3.24 (%)
10:43:44 7.60 -0.05 (-0.65%) 6,521 71,334 3.85 (%)
10:41:52 7.62 -0.03 (-0.39%) 602 64,813 0.36 (%)
10:40:59 7.62 -0.03 (-0.39%) 607 64,211 0.36 (%)
10:40:00 7.62 -0.03 (-0.39%) 101 63,604 0.06 (%)
10:39:02 7.62 -0.03 (-0.39%) 876 63,503 0.52 (%)
10:38:04 7.62 -0.03 (-0.39%) 1,429 62,627 0.84 (%)
10:37:08 7.62 -0.03 (-0.39%) 1,568 61,198 0.93 (%)
10:36:11 7.62 -0.03 (-0.39%) 18 59,630 0.01 (%)
10:35:14 7.62 -0.03 (-0.39%) 32 59,612 0.02 (%)
10:34:19 7.63 -0.02 (-0.26%) 641 59,580 0.38 (%)
10:33:26 7.61 -0.04 (-0.52%) 725 58,939 0.43 (%)
10:32:25 7.62 -0.03 (-0.39%) 70 58,214 0.04 (%)
10:31:28 7.63 -0.02 (-0.26%) 412 58,144 0.24 (%)
10:30:33 7.62 -0.03 (-0.39%) 1,000 57,732 0.59 (%)
10:27:46 7.63 -0.02 (-0.26%) 600 56,732 0.35 (%)
10:26:49 7.63 -0.02 (-0.26%) 502 56,132 0.3 (%)
10:25:54 7.63 -0.02 (-0.26%) 600 55,630 0.35 (%)
10:23:55 7.64 -0.01 (-0.13%) 50 55,030 0.03 (%)
10:20:57 7.63 -0.02 (-0.26%) 360 54,980 0.21 (%)
10:19:57 7.64 -0.01 (-0.13%) 544 54,620 0.32 (%)
10:18:59 7.63 -0.02 (-0.26%) 71 54,076 0.04 (%)
10:17:58 7.64 -0.01 (-0.13%) 1 54,005 0.0 (%)
10:17:02 7.63 -0.02 (-0.26%) 81 54,004 0.05 (%)
10:14:12 7.63 -0.02 (-0.26%) 459 53,923 0.27 (%)
10:10:24 7.63 -0.02 (-0.26%) 341 53,464 0.2 (%)
10:09:30 7.63 -0.02 (-0.26%) 59 53,123 0.03 (%)
10:08:36 7.63 -0.02 (-0.26%) 63 53,064 0.04 (%)
10:03:12 7.63 -0.02 (-0.26%) 149 53,001 0.09 (%)
10:02:15 7.63 -0.02 (-0.26%) 2 52,852 0.0 (%)
10:01:20 7.63 -0.02 (-0.26%) 340 52,850 0.2 (%)
10:00:23 7.63 -0.02 (-0.26%) 220 52,510 0.13 (%)
09:57:36 7.63 -0.02 (-0.26%) 700 52,290 0.41 (%)
09:55:54 7.65 0.00 (0.00%) 15 51,590 0.01 (%)
09:54:11 7.65 0.00 (0.00%) 2,113 51,575 1.25 (%)
09:53:17 7.65 0.00 (0.00%) 1,037 49,462 0.61 (%)
09:52:20 7.65 0.00 (0.00%) 370 48,425 0.22 (%)
09:51:27 7.65 0.00 (0.00%) 323 48,055 0.19 (%)
09:50:36 7.65 0.00 (0.00%) 500 47,732 0.3 (%)
09:49:40 7.66 +0.01 (+0.13%) 20 47,232 0.01 (%)
09:48:43 7.65 0.00 (0.00%) 277 47,212 0.16 (%)
09:47:43 7.65 0.00 (0.00%) 6 46,935 0.0 (%)
09:45:55 7.65 0.00 (0.00%) 386 46,929 0.23 (%)
09:45:05 7.65 0.00 (0.00%) 100 46,543 0.06 (%)
09:44:08 7.65 0.00 (0.00%) 10 46,443 0.01 (%)
09:43:09 7.65 0.00 (0.00%) 300 46,433 0.18 (%)
09:41:11 7.65 0.00 (0.00%) 31 46,133 0.02 (%)
09:40:20 7.65 0.00 (0.00%) 2 46,102 0.0 (%)
09:39:30 7.65 0.00 (0.00%) 21 46,100 0.01 (%)
09:36:38 7.65 0.00 (0.00%) 2,814 46,079 1.66 (%)
09:35:46 7.65 0.00 (0.00%) 561 43,265 0.33 (%)
09:34:47 7.65 0.00 (0.00%) 272 42,704 0.16 (%)
09:33:56 7.65 0.00 (0.00%) 583 42,432 0.34 (%)
09:33:00 7.65 0.00 (0.00%) 1,927 41,849 1.14 (%)
09:32:03 7.65 0.00 (0.00%) 1,050 39,922 0.62 (%)
09:30:59 7.65 0.00 (0.00%) 30 38,872 0.02 (%)
09:30:02 7.65 0.00 (0.00%) 1,363 38,842 0.8 (%)
09:29:04 7.65 0.00 (0.00%) 889 37,479 0.53 (%)
09:28:14 7.66 +0.01 (+0.13%) 100 36,590 0.06 (%)
09:27:18 7.66 +0.01 (+0.13%) 5 36,490 0.0 (%)
09:26:25 7.66 +0.01 (+0.13%) 503 36,485 0.3 (%)
09:25:21 7.66 +0.01 (+0.13%) 505 35,982 0.3 (%)
09:24:21 7.66 +0.01 (+0.13%) 275 35,477 0.16 (%)
09:23:22 7.66 +0.01 (+0.13%) 310 35,202 0.18 (%)
09:22:29 7.67 +0.02 (+0.26%) 159 34,892 0.09 (%)
09:21:33 7.68 +0.03 (+0.39%) 226 34,733 0.13 (%)
09:20:41 7.68 +0.03 (+0.39%) 695 34,507 0.41 (%)
09:19:41 7.69 +0.04 (+0.52%) 660 33,812 0.39 (%)
09:18:40 7.69 +0.04 (+0.52%) 4,400 33,152 2.6 (%)
09:17:36 7.70 +0.05 (+0.65%) 4,532 28,752 2.68 (%)
09:16:32 7.69 +0.04 (+0.52%) 348 24,220 0.21 (%)

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