TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK BSR - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 6.6 Max: 6.8 Min: 6.6 Mở cửa: 6.7 Đóng cửa: 6.7
Trung bình: 6.7 +0.1 (+1.44%) Tổng khối lượng: 1,930,100

Tổng hợp

Giá Khối lượng Tỷ trọng
6.60 597,300 30.95 (%)
6.70 828,100 42.9 (%)
6.80 504,700 26.15 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
18:20:48 6.7 +0.1 (+1.52%) 100 193,000 0.01 (%)
14:59:59 6.7 +0.1 (+1.52%) 1,000 1,930,000 0.05 (%)
14:59:45 6.7 +0.1 (+1.52%) 2,000 1,929,000 0.1 (%)
14:59:30 6.7 +0.1 (+1.52%) 5,000 1,927,000 0.26 (%)
14:58:44 6.7 +0.1 (+1.52%) 10,000 1,922,000 0.52 (%)
14:58:31 6.7 +0.1 (+1.52%) 10,000 1,912,000 0.52 (%)
14:56:49 6.7 +0.1 (+1.52%) 300 1,902,000 0.02 (%)
14:56:25 6.7 +0.1 (+1.52%) 500 1,901,700 0.03 (%)
14:53:10 6.7 +0.1 (+1.52%) 1,000 1,901,200 0.05 (%)
14:50:45 6.7 +0.1 (+1.52%) 100 1,900,200 0.01 (%)
14:48:49 6.7 +0.1 (+1.52%) 2,100 1,900,100 0.11 (%)
14:48:29 6.7 +0.1 (+1.52%) 5,000 1,898,000 0.26 (%)
14:45:35 6.7 +0.1 (+1.52%) 5,000 1,893,000 0.26 (%)
14:44:03 6.7 +0.1 (+1.52%) 20,000 1,888,000 1.04 (%)
14:43:39 6.7 +0.1 (+1.52%) 100 1,868,000 0.01 (%)
14:43:21 6.7 +0.1 (+1.52%) 200,000 1,867,900 10.36 (%)
14:41:20 6.6 0.0 (0.00%) 3,000 1,667,900 0.16 (%)
14:41:18 6.7 +0.1 (+1.52%) 2,000 1,664,900 0.1 (%)
14:37:56 6.6 0.0 (0.00%) 4,000 1,662,900 0.21 (%)
14:36:04 6.6 0.0 (0.00%) 10,000 1,658,900 0.52 (%)
14:34:33 6.7 +0.1 (+1.52%) 4,400 1,648,900 0.23 (%)
14:27:24 6.7 +0.1 (+1.52%) 5,000 1,644,500 0.26 (%)
14:26:39 6.7 +0.1 (+1.52%) 200 1,639,500 0.01 (%)
14:24:41 6.7 +0.1 (+1.52%) 3,000 1,639,300 0.16 (%)
14:18:36 6.7 +0.1 (+1.52%) 500 1,636,300 0.03 (%)
14:16:35 6.6 0.0 (0.00%) 10,000 1,635,800 0.52 (%)
14:16:23 6.7 +0.1 (+1.52%) 100 1,625,800 0.01 (%)
14:13:15 6.7 +0.1 (+1.52%) 100 1,625,700 0.01 (%)
14:05:43 6.7 +0.1 (+1.52%) 100 1,625,600 0.01 (%)
14:05:36 6.7 +0.1 (+1.52%) 100 1,625,500 0.01 (%)
14:05:27 6.7 +0.1 (+1.52%) 200 1,625,400 0.01 (%)
14:04:38 6.7 +0.1 (+1.52%) 5,000 1,625,200 0.26 (%)
13:55:59 6.7 +0.1 (+1.52%) 4,000 1,620,200 0.21 (%)
13:54:51 6.6 0.0 (0.00%) 3,500 1,616,200 0.18 (%)
13:54:37 6.6 0.0 (0.00%) 1,000 1,612,700 0.05 (%)
13:45:25 6.6 0.0 (0.00%) 500 1,611,700 0.03 (%)
13:41:05 6.6 0.0 (0.00%) 10,000 1,611,200 0.52 (%)
13:29:16 6.6 0.0 (0.00%) 5,000 1,601,200 0.26 (%)
13:27:47 6.7 +0.1 (+1.52%) 1,000 1,596,200 0.05 (%)
13:25:32 6.7 +0.1 (+1.52%) 5,000 1,595,200 0.26 (%)
13:23:23 6.7 +0.1 (+1.52%) 3,100 1,590,200 0.16 (%)
13:23:22 6.7 +0.1 (+1.52%) 1,900 1,587,100 0.1 (%)
13:18:42 6.7 +0.1 (+1.52%) 500 1,585,200 0.03 (%)
13:14:50 6.7 +0.1 (+1.52%) 1,000 1,584,700 0.05 (%)
13:14:17 6.6 0.0 (0.00%) 800 1,583,700 0.04 (%)
13:14:07 6.6 0.0 (0.00%) 4,000 1,582,900 0.21 (%)
13:13:57 6.6 0.0 (0.00%) 200,000 1,578,900 10.36 (%)
13:12:50 6.6 0.0 (0.00%) 5,000 1,378,900 0.26 (%)
13:12:21 6.6 0.0 (0.00%) 500 1,373,900 0.03 (%)
13:10:02 6.6 0.0 (0.00%) 89,600 1,373,400 4.64 (%)
13:10:01 6.6 0.0 (0.00%) 10,400 1,283,800 0.54 (%)
13:06:28 6.6 0.0 (0.00%) 220,000 1,273,400 11.4 (%)
13:06:11 6.6 0.0 (0.00%) 100 1,053,400 0.01 (%)
13:05:19 6.7 +0.1 (+1.52%) 4,100 1,053,300 0.21 (%)
13:05:17 6.7 +0.1 (+1.52%) 4,000 1,049,200 0.21 (%)
13:05:07 6.7 +0.1 (+1.52%) 400 1,045,200 0.02 (%)
13:04:43 6.7 +0.1 (+1.52%) 10,000 1,044,800 0.52 (%)
13:04:35 6.7 +0.1 (+1.52%) 10,000 1,034,800 0.52 (%)
13:04:25 6.7 +0.1 (+1.52%) 9,600 1,024,800 0.5 (%)
13:04:19 6.7 +0.1 (+1.52%) 14,500 1,015,200 0.75 (%)
13:03:50 6.7 +0.1 (+1.52%) 30,000 1,000,700 1.55 (%)
13:03:26 6.7 +0.1 (+1.52%) 5,600 970,700 0.29 (%)
13:01:47 6.7 +0.1 (+1.52%) 1,500 965,100 0.08 (%)
13:01:30 6.7 +0.1 (+1.52%) 1,000 963,600 0.05 (%)
13:00:57 6.7 +0.1 (+1.52%) 5,000 962,600 0.26 (%)
13:00:06 6.7 +0.1 (+1.52%) 8,000 957,600 0.41 (%)
13:00:04 6.7 +0.1 (+1.52%) 4,000 949,600 0.21 (%)
13:00:03 6.7 +0.1 (+1.52%) 40,000 945,600 2.07 (%)
11:29:48 6.7 +0.1 (+1.52%) 1,800 905,600 0.09 (%)
11:26:50 6.7 +0.1 (+1.52%) 900 903,800 0.05 (%)
11:23:32 6.7 +0.1 (+1.52%) 5,000 902,900 0.26 (%)
11:19:29 6.7 +0.1 (+1.52%) 4,000 897,900 0.21 (%)
11:14:44 6.7 +0.1 (+1.52%) 3,000 893,900 0.16 (%)
11:14:38 6.7 +0.1 (+1.52%) 200 890,900 0.01 (%)
11:14:37 6.7 +0.1 (+1.52%) 2,800 890,700 0.15 (%)
11:12:02 6.7 +0.1 (+1.52%) 10,000 887,900 0.52 (%)
11:03:07 6.7 +0.1 (+1.52%) 100 877,900 0.01 (%)
11:01:00 6.7 +0.1 (+1.52%) 500 877,800 0.03 (%)
10:57:33 6.7 +0.1 (+1.52%) 3,000 877,300 0.16 (%)
10:55:00 6.8 +0.2 (+3.03%) 10,000 874,300 0.52 (%)
10:53:53 6.8 +0.2 (+3.03%) 1,500 864,300 0.08 (%)
10:42:14 6.8 +0.2 (+3.03%) 200 862,800 0.01 (%)
10:40:49 6.8 +0.2 (+3.03%) 600 862,600 0.03 (%)
10:27:21 6.8 +0.2 (+3.03%) 200 862,000 0.01 (%)
10:23:42 6.8 +0.2 (+3.03%) 3,000 861,800 0.16 (%)
10:20:45 6.8 +0.2 (+3.03%) 1,500 858,800 0.08 (%)
10:17:06 6.7 +0.1 (+1.52%) 800 857,300 0.04 (%)
10:13:45 6.7 +0.1 (+1.52%) 2,000 856,500 0.1 (%)
10:10:11 6.7 +0.1 (+1.52%) 5,000 854,500 0.26 (%)
10:04:41 6.7 +0.1 (+1.52%) 1,000 849,500 0.05 (%)
10:02:06 6.7 +0.1 (+1.52%) 1,000 848,500 0.05 (%)
09:57:48 6.7 +0.1 (+1.52%) 400 847,500 0.02 (%)
09:56:44 6.7 +0.1 (+1.52%) 1,000 847,100 0.05 (%)
09:55:15 6.7 +0.1 (+1.52%) 2,000 846,100 0.1 (%)
09:54:30 6.7 +0.1 (+1.52%) 3,100 844,100 0.16 (%)
09:54:28 6.7 +0.1 (+1.52%) 5,000 841,000 0.26 (%)
09:54:19 6.7 +0.1 (+1.52%) 15,000 836,000 0.78 (%)
09:53:30 6.7 +0.1 (+1.52%) 15,000 821,000 0.78 (%)
09:52:08 6.7 +0.1 (+1.52%) 10,000 806,000 0.52 (%)
09:51:25 6.7 +0.1 (+1.52%) 500 796,000 0.03 (%)
09:50:39 6.7 +0.1 (+1.52%) 2,100 795,500 0.11 (%)
09:50:20 6.7 +0.1 (+1.52%) 5,000 793,400 0.26 (%)
09:48:21 6.7 +0.1 (+1.52%) 20,000 788,400 1.04 (%)
09:46:50 6.7 +0.1 (+1.52%) 10,000 768,400 0.52 (%)
09:46:10 6.7 +0.1 (+1.52%) 3,000 758,400 0.16 (%)
09:44:13 6.7 +0.1 (+1.52%) 100 755,400 0.01 (%)
09:43:13 6.7 +0.1 (+1.52%) 1,000 755,300 0.05 (%)
09:41:47 6.7 +0.1 (+1.52%) 5,000 754,300 0.26 (%)
09:41:37 6.8 +0.2 (+3.03%) 8,000 749,300 0.41 (%)
09:41:27 6.7 +0.1 (+1.52%) 30,000 741,300 1.55 (%)
09:37:46 6.8 +0.2 (+3.03%) 1,000 711,300 0.05 (%)
09:37:22 6.8 +0.2 (+3.03%) 50,000 710,300 2.59 (%)
09:36:51 6.8 +0.2 (+3.03%) 10,000 660,300 0.52 (%)
09:36:50 6.8 +0.2 (+3.03%) 10,000 650,300 0.52 (%)
09:36:48 6.8 +0.2 (+3.03%) 54,000 640,300 2.8 (%)
09:36:24 6.8 +0.2 (+3.03%) 1,000 586,300 0.05 (%)
09:36:03 6.8 +0.2 (+3.03%) 600 585,300 0.03 (%)
09:35:32 6.8 +0.2 (+3.03%) 5,000 584,700 0.26 (%)
09:35:28 6.8 +0.2 (+3.03%) 5,000 579,700 0.26 (%)
09:35:10 6.8 +0.2 (+3.03%) 6,500 574,700 0.34 (%)
09:34:57 6.8 +0.2 (+3.03%) 8,000 568,200 0.41 (%)
09:32:44 6.8 +0.2 (+3.03%) 2,000 560,200 0.1 (%)
09:32:43 6.8 +0.2 (+3.03%) 2,000 558,200 0.1 (%)
09:32:31 6.8 +0.2 (+3.03%) 89,500 556,200 4.64 (%)
09:30:33 6.8 +0.2 (+3.03%) 1,000 466,700 0.05 (%)
09:30:28 6.8 +0.2 (+3.03%) 1,000 465,700 0.05 (%)
09:30:17 6.8 +0.2 (+3.03%) 2,000 464,700 0.1 (%)
09:30:14 6.8 +0.2 (+3.03%) 1,000 462,700 0.05 (%)
09:30:12 6.8 +0.2 (+3.03%) 100,000 461,700 5.18 (%)
09:30:06 6.8 +0.2 (+3.03%) 100 361,700 0.01 (%)
09:29:48 6.8 +0.2 (+3.03%) 2,000 361,600 0.1 (%)
09:29:45 6.8 +0.2 (+3.03%) 10,000 359,600 0.52 (%)
09:29:41 6.8 +0.2 (+3.03%) 3,000 349,600 0.16 (%)
09:29:36 6.8 +0.2 (+3.03%) 66,000 346,600 3.42 (%)
09:29:25 6.8 +0.2 (+3.03%) 1,000 280,600 0.05 (%)
09:29:05 6.8 +0.2 (+3.03%) 3,000 279,600 0.16 (%)
09:28:36 6.8 +0.2 (+3.03%) 200 276,600 0.01 (%)
09:28:24 6.8 +0.2 (+3.03%) 100 276,400 0.01 (%)
09:28:18 6.8 +0.2 (+3.03%) 100 276,300 0.01 (%)
09:28:02 6.8 +0.2 (+3.03%) 100 276,200 0.01 (%)
09:27:23 6.8 +0.2 (+3.03%) 2,000 276,100 0.1 (%)
09:27:20 6.8 +0.2 (+3.03%) 5,000 274,100 0.26 (%)
09:27:18 6.8 +0.2 (+3.03%) 2,500 269,100 0.13 (%)
09:27:14 6.8 +0.2 (+3.03%) 2,000 266,600 0.1 (%)
09:27:06 6.8 +0.2 (+3.03%) 5,000 264,600 0.26 (%)
09:25:28 6.8 +0.2 (+3.03%) 100 259,600 0.01 (%)
09:24:47 6.8 +0.2 (+3.03%) 12,800 259,500 0.66 (%)
09:24:35 6.8 +0.2 (+3.03%) 2,600 246,700 0.13 (%)
09:24:26 6.8 +0.2 (+3.03%) 10,000 244,100 0.52 (%)
09:23:37 6.8 +0.2 (+3.03%) 900 234,100 0.05 (%)
09:23:33 6.8 +0.2 (+3.03%) 100 233,200 0.01 (%)
09:22:50 6.8 +0.2 (+3.03%) 200 233,100 0.01 (%)
09:21:19 6.8 +0.2 (+3.03%) 100 232,900 0.01 (%)
09:20:51 6.7 +0.1 (+1.52%) 3,000 232,800 0.16 (%)
09:20:04 6.8 +0.2 (+3.03%) 1,000 229,800 0.05 (%)
09:18:45 6.8 +0.2 (+3.03%) 100 228,800 0.01 (%)
09:17:20 6.8 +0.2 (+3.03%) 100 228,700 0.01 (%)
09:16:36 6.7 +0.1 (+1.52%) 37,600 228,600 1.95 (%)
09:16:35 6.7 +0.1 (+1.52%) 10,000 191,000 0.52 (%)
09:16:24 6.7 +0.1 (+1.52%) 2,600 181,000 0.13 (%)
09:16:18 6.7 +0.1 (+1.52%) 1,000 178,400 0.05 (%)
09:16:06 6.7 +0.1 (+1.52%) 100,000 177,400 5.18 (%)
09:12:29 6.7 +0.1 (+1.52%) 400 77,400 0.02 (%)
09:11:42 6.7 +0.1 (+1.52%) 5,200 77,000 0.27 (%)
09:10:41 6.7 +0.1 (+1.52%) 100 71,800 0.01 (%)
09:09:53 6.7 +0.1 (+1.52%) 10,000 71,700 0.52 (%)
09:09:04 6.7 +0.1 (+1.52%) 2,100 61,700 0.11 (%)
09:07:23 6.7 +0.1 (+1.52%) 500 59,600 0.03 (%)
09:06:23 6.7 +0.1 (+1.52%) 5,000 59,100 0.26 (%)
09:06:22 6.7 +0.1 (+1.52%) 200 54,100 0.01 (%)
09:04:28 6.7 +0.1 (+1.52%) 600 53,900 0.03 (%)
09:03:31 6.7 +0.1 (+1.52%) 600 53,300 0.03 (%)
09:03:29 6.7 +0.1 (+1.52%) 3,000 52,700 0.16 (%)
09:02:32 6.7 +0.1 (+1.52%) 10,000 49,700 0.52 (%)
09:00:25 6.7 +0.1 (+1.52%) 600 39,700 0.03 (%)
09:00:19 6.7 +0.1 (+1.52%) 100 39,100 0.01 (%)
09:00:14 6.6 0.0 (0.00%) 19,900 39,000 1.03 (%)
09:00:08 6.7 +0.1 (+1.52%) 7,500 19,100 0.39 (%)
09:00:07 6.7 +0.1 (+1.52%) 10,200 11,600 0.53 (%)
09:00:05 6.7 +0.1 (+1.52%) 1,200 1,400 0.06 (%)
09:00:03 6.7 +0.1 (+1.52%) 200 200 0.01 (%)

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