TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK BFC - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 15.45 Max: 15.80 Min: 15.45 Mở cửa: 15.45
Đóng cửa: 15.65 +0.2 (+1.29%) Tổng khối lượng: 410,930

Tổng hợp

Giá Khối lượng Tỷ trọng
15.45 3,300 0.8 (%)
15.50 4,000 0.97 (%)
15.55 100 0.02 (%)
15.60 25,930 6.31 (%)
15.65 194,120 47.24 (%)
15.70 176,470 42.94 (%)
15.75 7,000 1.7 (%)
15.80 10 0.0 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:46:11 15.65 +0.20 (+1.29%) 3,680 410,930 0.9 (%)
14:29:35 15.60 +0.15 (+0.97%) 500 407,250 0.12 (%)
14:27:49 15.65 +0.20 (+1.29%) 3,000 406,750 0.73 (%)
14:26:54 15.60 +0.15 (+0.97%) 2,040 403,750 0.5 (%)
14:23:27 15.65 +0.20 (+1.29%) 1,000 401,710 0.24 (%)
14:22:35 15.60 +0.15 (+0.97%) 60 400,710 0.01 (%)
14:14:11 15.60 +0.15 (+0.97%) 12,660 400,650 3.08 (%)
14:13:50 15.65 +0.20 (+1.29%) 450 387,990 0.11 (%)
14:07:03 15.65 +0.20 (+1.29%) 980 387,540 0.24 (%)
14:05:29 15.65 +0.20 (+1.29%) 220 386,560 0.05 (%)
14:05:10 15.65 +0.20 (+1.29%) 1,000 386,340 0.24 (%)
14:03:03 15.65 +0.20 (+1.29%) 100 385,340 0.02 (%)
14:01:04 15.65 +0.20 (+1.29%) 700 385,240 0.17 (%)
14:00:42 15.65 +0.20 (+1.29%) 1,000 384,540 0.24 (%)
13:57:17 15.65 +0.20 (+1.29%) 300 383,540 0.07 (%)
13:56:47 15.65 +0.20 (+1.29%) 1,180 383,240 0.29 (%)
13:55:00 15.65 +0.20 (+1.29%) 340 382,060 0.08 (%)
13:54:35 15.65 +0.20 (+1.29%) 3,000 381,720 0.73 (%)
13:54:05 15.65 +0.20 (+1.29%) 200 378,720 0.05 (%)
13:52:46 15.65 +0.20 (+1.29%) 30 378,520 0.01 (%)
13:51:19 15.65 +0.20 (+1.29%) 1,000 378,490 0.24 (%)
13:50:52 15.65 +0.20 (+1.29%) 3,750 377,490 0.91 (%)
13:48:28 15.65 +0.20 (+1.29%) 500 373,740 0.12 (%)
13:47:35 15.65 +0.20 (+1.29%) 10,000 373,240 2.43 (%)
13:46:58 15.65 +0.20 (+1.29%) 10 363,240 0.0 (%)
13:45:51 15.65 +0.20 (+1.29%) 1,000 363,230 0.24 (%)
13:45:16 15.65 +0.20 (+1.29%) 200 362,230 0.05 (%)
13:32:46 15.65 +0.20 (+1.29%) 5,000 362,030 1.22 (%)
13:29:30 15.65 +0.20 (+1.29%) 2,870 357,030 0.7 (%)
13:28:29 15.65 +0.20 (+1.29%) 930 354,160 0.23 (%)
13:26:44 15.65 +0.20 (+1.29%) 200 353,230 0.05 (%)
13:25:59 15.65 +0.20 (+1.29%) 500 353,030 0.12 (%)
13:25:56 15.65 +0.20 (+1.29%) 900 352,530 0.22 (%)
13:25:05 15.65 +0.20 (+1.29%) 500 351,630 0.12 (%)
13:24:45 15.70 +0.25 (+1.62%) 10 351,130 0.0 (%)
13:24:39 15.65 +0.20 (+1.29%) 500 351,120 0.12 (%)
13:24:01 15.65 +0.20 (+1.29%) 21,100 350,620 5.13 (%)
13:22:49 15.65 +0.20 (+1.29%) 6,020 329,520 1.46 (%)
13:21:13 15.60 +0.15 (+0.97%) 30 323,500 0.01 (%)
13:20:18 15.65 +0.20 (+1.29%) 1,990 323,470 0.48 (%)
13:19:55 15.65 +0.20 (+1.29%) 2,000 321,480 0.49 (%)
13:19:42 15.65 +0.20 (+1.29%) 5,350 319,480 1.3 (%)
13:19:33 15.65 +0.20 (+1.29%) 3,000 314,130 0.73 (%)
13:19:27 15.65 +0.20 (+1.29%) 8,900 311,130 2.17 (%)
13:17:58 15.70 +0.25 (+1.62%) 5,000 302,230 1.22 (%)
13:14:20 15.70 +0.25 (+1.62%) 10 297,230 0.0 (%)
13:13:14 15.65 +0.20 (+1.29%) 1,000 297,220 0.24 (%)
13:09:51 15.70 +0.25 (+1.62%) 50 296,220 0.01 (%)
13:08:58 15.70 +0.25 (+1.62%) 6,000 296,170 1.46 (%)
13:08:09 15.70 +0.25 (+1.62%) 5,000 290,170 1.22 (%)
13:06:20 15.70 +0.25 (+1.62%) 3,000 285,170 0.73 (%)
13:01:54 15.70 +0.25 (+1.62%) 10 282,170 0.0 (%)
13:01:33 15.65 +0.20 (+1.29%) 50 282,160 0.01 (%)
13:01:24 15.70 +0.25 (+1.62%) 20 282,110 0.0 (%)
11:29:50 15.65 +0.20 (+1.29%) 1,510 282,090 0.37 (%)
11:29:22 15.65 +0.20 (+1.29%) 1,500 280,580 0.37 (%)
11:27:54 15.65 +0.20 (+1.29%) 1,080 279,080 0.26 (%)
11:27:45 15.65 +0.20 (+1.29%) 2,000 278,000 0.49 (%)
11:27:44 15.65 +0.20 (+1.29%) 30 276,000 0.01 (%)
11:27:31 15.70 +0.25 (+1.62%) 5,000 275,970 1.22 (%)
11:26:40 15.65 +0.20 (+1.29%) 100 270,970 0.02 (%)
11:26:35 15.65 +0.20 (+1.29%) 1,790 270,870 0.44 (%)
11:24:50 15.65 +0.20 (+1.29%) 1,210 269,080 0.29 (%)
11:24:35 15.65 +0.20 (+1.29%) 770 267,870 0.19 (%)
11:24:31 15.65 +0.20 (+1.29%) 5,000 267,100 1.22 (%)
11:24:16 15.65 +0.20 (+1.29%) 1,500 262,100 0.37 (%)
11:24:09 15.65 +0.20 (+1.29%) 100 260,600 0.02 (%)
11:23:21 15.65 +0.20 (+1.29%) 1,110 260,500 0.27 (%)
11:19:04 15.65 +0.20 (+1.29%) 200 259,390 0.05 (%)
11:16:16 15.65 +0.20 (+1.29%) 10 259,190 0.0 (%)
11:14:54 15.65 +0.20 (+1.29%) 100 259,180 0.02 (%)
11:13:58 15.65 +0.20 (+1.29%) 19,780 259,080 4.81 (%)
11:12:07 15.70 +0.25 (+1.62%) 10 239,300 0.0 (%)
11:11:35 15.65 +0.20 (+1.29%) 1,000 239,290 0.24 (%)
11:08:07 15.70 +0.25 (+1.62%) 490 238,290 0.12 (%)
11:04:43 15.70 +0.25 (+1.62%) 50 237,800 0.01 (%)
11:04:28 15.65 +0.20 (+1.29%) 20 237,750 0.0 (%)
11:03:18 15.70 +0.25 (+1.62%) 10,000 237,730 2.43 (%)
11:00:36 15.70 +0.25 (+1.62%) 50 227,730 0.01 (%)
11:00:13 15.70 +0.25 (+1.62%) 400 227,680 0.1 (%)
11:00:05 15.70 +0.25 (+1.62%) 700 227,280 0.17 (%)
10:57:32 15.70 +0.25 (+1.62%) 100 226,580 0.02 (%)
10:55:27 15.70 +0.25 (+1.62%) 2,090 226,480 0.51 (%)
10:55:15 15.70 +0.25 (+1.62%) 4,000 224,390 0.97 (%)
10:54:18 15.70 +0.25 (+1.62%) 10 220,390 0.0 (%)
10:54:05 15.65 +0.20 (+1.29%) 50 220,380 0.01 (%)
10:54:02 15.70 +0.25 (+1.62%) 630 220,330 0.15 (%)
10:51:28 15.70 +0.25 (+1.62%) 600 219,700 0.15 (%)
10:50:28 15.70 +0.25 (+1.62%) 10 219,100 0.0 (%)
10:48:29 15.65 +0.20 (+1.29%) 4,000 219,090 0.97 (%)
10:47:08 15.65 +0.20 (+1.29%) 1,000 215,090 0.24 (%)
10:45:08 15.65 +0.20 (+1.29%) 250 214,090 0.06 (%)
10:44:35 15.70 +0.25 (+1.62%) 100 213,840 0.02 (%)
10:39:30 15.65 +0.20 (+1.29%) 500 213,740 0.12 (%)
10:39:11 15.65 +0.20 (+1.29%) 10 213,240 0.0 (%)
10:38:59 15.65 +0.20 (+1.29%) 7,590 213,230 1.85 (%)
10:33:09 15.70 +0.25 (+1.62%) 200 205,640 0.05 (%)
10:32:35 15.70 +0.25 (+1.62%) 5,160 205,440 1.26 (%)
10:32:30 15.70 +0.25 (+1.62%) 5,840 200,280 1.42 (%)
10:31:06 15.70 +0.25 (+1.62%) 20 194,440 0.0 (%)
10:30:45 15.70 +0.25 (+1.62%) 1,000 194,420 0.24 (%)
10:30:41 15.70 +0.25 (+1.62%) 50 193,420 0.01 (%)
10:30:36 15.70 +0.25 (+1.62%) 300 193,370 0.07 (%)
10:28:56 15.70 +0.25 (+1.62%) 10 193,070 0.0 (%)
10:28:45 15.70 +0.25 (+1.62%) 480 193,060 0.12 (%)
10:28:31 15.70 +0.25 (+1.62%) 5,000 192,580 1.22 (%)
10:28:05 15.75 +0.30 (+1.94%) 10 187,580 0.0 (%)
10:28:00 15.70 +0.25 (+1.62%) 2,000 187,570 0.49 (%)
10:27:10 15.70 +0.25 (+1.62%) 20,000 185,570 4.87 (%)
10:25:01 15.75 +0.30 (+1.94%) 400 165,570 0.1 (%)
10:24:33 15.70 +0.25 (+1.62%) 200 165,170 0.05 (%)
10:23:02 15.75 +0.30 (+1.94%) 10 164,970 0.0 (%)
10:20:58 15.70 +0.25 (+1.62%) 3,670 164,960 0.89 (%)
10:19:59 15.70 +0.25 (+1.62%) 770 161,290 0.19 (%)
10:19:49 15.70 +0.25 (+1.62%) 2,000 160,520 0.49 (%)
10:19:41 15.70 +0.25 (+1.62%) 1,000 158,520 0.24 (%)
10:19:30 15.70 +0.25 (+1.62%) 5,000 157,520 1.22 (%)
10:18:52 15.75 +0.30 (+1.94%) 10 152,520 0.0 (%)
10:18:39 15.70 +0.25 (+1.62%) 2,000 152,510 0.49 (%)
10:18:35 15.75 +0.30 (+1.94%) 10 150,510 0.0 (%)
10:18:31 15.70 +0.25 (+1.62%) 5,000 150,500 1.22 (%)
10:18:06 15.75 +0.30 (+1.94%) 10 145,500 0.0 (%)
10:18:00 15.70 +0.25 (+1.62%) 1,000 145,490 0.24 (%)
10:17:36 15.70 +0.25 (+1.62%) 3,000 144,490 0.73 (%)
10:17:35 15.70 +0.25 (+1.62%) 1,000 141,490 0.24 (%)
10:17:12 15.75 +0.30 (+1.94%) 10 140,490 0.0 (%)
10:17:05 15.70 +0.25 (+1.62%) 2,020 140,480 0.49 (%)
10:13:14 15.75 +0.30 (+1.94%) 10 138,460 0.0 (%)
10:13:02 15.70 +0.25 (+1.62%) 2,000 138,450 0.49 (%)
10:12:56 15.70 +0.25 (+1.62%) 690 136,450 0.17 (%)
10:12:42 15.70 +0.25 (+1.62%) 500 135,760 0.12 (%)
10:12:41 15.70 +0.25 (+1.62%) 6,730 135,260 1.64 (%)
10:12:32 15.70 +0.25 (+1.62%) 4,000 128,530 0.97 (%)
10:11:16 15.70 +0.25 (+1.62%) 10 124,530 0.0 (%)
10:11:09 15.65 +0.20 (+1.29%) 500 124,520 0.12 (%)
10:11:07 15.70 +0.25 (+1.62%) 10 124,020 0.0 (%)
10:11:04 15.65 +0.20 (+1.29%) 12,000 124,010 2.92 (%)
10:10:52 15.70 +0.25 (+1.62%) 510 112,010 0.12 (%)
10:10:28 15.70 +0.25 (+1.62%) 1,500 111,500 0.37 (%)
10:09:25 15.70 +0.25 (+1.62%) 1,000 110,000 0.24 (%)
10:08:54 15.70 +0.25 (+1.62%) 50 109,000 0.01 (%)
10:05:56 15.70 +0.25 (+1.62%) 6,000 108,950 1.46 (%)
10:04:32 15.65 +0.20 (+1.29%) 440 102,950 0.11 (%)
10:03:26 15.65 +0.20 (+1.29%) 2,000 102,510 0.49 (%)
10:03:05 15.65 +0.20 (+1.29%) 1,220 100,510 0.3 (%)
10:02:46 15.65 +0.20 (+1.29%) 280 99,290 0.07 (%)
10:01:46 15.65 +0.20 (+1.29%) 5,000 99,010 1.22 (%)
10:01:32 15.65 +0.20 (+1.29%) 10 94,010 0.0 (%)
10:01:23 15.60 +0.15 (+0.97%) 1,180 94,000 0.29 (%)
10:01:05 15.65 +0.20 (+1.29%) 4,890 92,820 1.19 (%)
10:01:00 15.65 +0.20 (+1.29%) 5,110 87,930 1.24 (%)
10:00:12 15.65 +0.20 (+1.29%) 5,000 82,820 1.22 (%)
09:59:32 15.70 +0.25 (+1.62%) 600 77,820 0.15 (%)
09:57:38 15.70 +0.25 (+1.62%) 1,500 77,220 0.37 (%)
09:56:04 15.70 +0.25 (+1.62%) 1,000 75,720 0.24 (%)
09:55:20 15.70 +0.25 (+1.62%) 290 74,720 0.07 (%)
09:54:55 15.70 +0.25 (+1.62%) 5,000 74,430 1.22 (%)
09:53:22 15.70 +0.25 (+1.62%) 140 69,430 0.03 (%)
09:53:17 15.70 +0.25 (+1.62%) 4,000 69,290 0.97 (%)
09:52:44 15.70 +0.25 (+1.62%) 1,000 65,290 0.24 (%)
09:52:24 15.70 +0.25 (+1.62%) 10,000 64,290 2.43 (%)
09:51:21 15.70 +0.25 (+1.62%) 2,500 54,290 0.61 (%)
09:50:31 15.70 +0.25 (+1.62%) 1,000 51,790 0.24 (%)
09:49:25 15.70 +0.25 (+1.62%) 10,000 50,790 2.43 (%)
09:47:47 15.75 +0.30 (+1.94%) 10 40,790 0.0 (%)
09:47:18 15.70 +0.25 (+1.62%) 1,010 40,780 0.25 (%)
09:45:28 15.75 +0.30 (+1.94%) 10 39,770 0.0 (%)
09:44:53 15.75 +0.30 (+1.94%) 6,300 39,760 1.53 (%)
09:43:58 15.80 +0.35 (+2.27%) 10 33,460 0.0 (%)
09:43:29 15.75 +0.30 (+1.94%) 110 33,450 0.03 (%)
09:43:08 15.75 +0.30 (+1.94%) 90 33,340 0.02 (%)
09:42:51 15.75 +0.30 (+1.94%) 10 33,250 0.0 (%)
09:42:40 15.70 +0.25 (+1.62%) 100 33,240 0.02 (%)
09:42:22 15.70 +0.25 (+1.62%) 4,260 33,140 1.04 (%)
09:42:13 15.70 +0.25 (+1.62%) 500 28,880 0.12 (%)
09:41:39 15.70 +0.25 (+1.62%) 510 28,380 0.12 (%)
09:41:25 15.65 +0.20 (+1.29%) 820 27,870 0.2 (%)
09:41:02 15.65 +0.20 (+1.29%) 180 27,050 0.04 (%)
09:40:56 15.65 +0.20 (+1.29%) 6,000 26,870 1.46 (%)
09:40:43 15.65 +0.20 (+1.29%) 500 20,870 0.12 (%)
09:40:36 15.65 +0.20 (+1.29%) 3,500 20,370 0.85 (%)
09:40:04 15.65 +0.20 (+1.29%) 10 16,870 0.0 (%)
09:39:28 15.60 +0.15 (+0.97%) 160 16,860 0.04 (%)
09:37:32 15.60 +0.15 (+0.97%) 500 16,700 0.12 (%)
09:37:26 15.60 +0.15 (+0.97%) 6,000 16,200 1.46 (%)
09:37:21 15.60 +0.15 (+0.97%) 120 10,200 0.03 (%)
09:36:17 15.60 +0.15 (+0.97%) 10 10,080 0.0 (%)
09:35:51 15.55 +0.10 (+0.65%) 100 10,070 0.02 (%)
09:31:14 15.60 +0.15 (+0.97%) 50 9,970 0.01 (%)
09:30:51 15.60 +0.15 (+0.97%) 500 9,920 0.12 (%)
09:30:00 15.60 +0.15 (+0.97%) 40 9,420 0.01 (%)
09:29:27 15.60 +0.15 (+0.97%) 460 9,380 0.11 (%)
09:28:52 15.60 +0.15 (+0.97%) 600 8,920 0.15 (%)
09:28:09 15.60 +0.15 (+0.97%) 1,000 8,320 0.24 (%)
09:26:22 15.60 +0.15 (+0.97%) 10 7,320 0.0 (%)
09:25:26 15.50 +0.05 (+0.32%) 1,000 7,310 0.24 (%)
09:25:13 15.60 +0.15 (+0.97%) 10 6,310 0.0 (%)
09:17:54 15.50 +0.05 (+0.32%) 1,000 6,300 0.24 (%)
09:17:16 15.50 +0.05 (+0.32%) 2,000 5,300 0.49 (%)
09:17:02 15.45 0.00 (0.00%) 3,000 3,300 0.73 (%)
09:15:55 15.45 0.00 (0.00%) 300 300 0.07 (%)

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