TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK BVH - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 72.10 Max: 72.30 Min: 72.00 Mở cửa: 72.30
Đóng cửa: 72.00 -0.1 (-0.14%) Tổng khối lượng: 101,310

Tổng hợp

Giá Khối lượng Tỷ trọng
72.00 22,600 22.31 (%)
72.10 22,620 22.33 (%)
72.20 35,050 34.6 (%)
72.30 21,040 20.77 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:46:16 72.00 -0.10 (-0.14%) 9,050 101,310 8.93 (%)
14:29:05 72.10 0.00 (0.00%) 100 92,260 0.1 (%)
14:28:11 72.10 0.00 (0.00%) 570 92,160 0.56 (%)
14:25:51 72.10 0.00 (0.00%) 100 91,590 0.1 (%)
14:25:29 72.10 0.00 (0.00%) 130 91,490 0.13 (%)
14:25:07 72.10 0.00 (0.00%) 200 91,360 0.2 (%)
14:23:42 72.10 0.00 (0.00%) 100 91,160 0.1 (%)
14:23:18 72.20 +0.10 (+0.14%) 330 91,060 0.33 (%)
14:22:57 72.00 -0.10 (-0.14%) 200 90,730 0.2 (%)
14:22:39 72.10 0.00 (0.00%) 430 90,530 0.42 (%)
14:21:59 72.10 0.00 (0.00%) 20 90,100 0.02 (%)
14:21:51 72.10 0.00 (0.00%) 860 90,080 0.85 (%)
14:21:38 72.20 +0.10 (+0.14%) 60 89,220 0.06 (%)
14:21:12 72.20 +0.10 (+0.14%) 130 89,160 0.13 (%)
14:20:49 72.10 0.00 (0.00%) 710 89,030 0.7 (%)
14:19:42 72.10 0.00 (0.00%) 630 88,320 0.62 (%)
14:17:01 72.20 +0.10 (+0.14%) 130 87,690 0.13 (%)
14:15:13 72.10 0.00 (0.00%) 1,100 87,560 1.09 (%)
14:14:56 72.20 +0.10 (+0.14%) 130 86,460 0.13 (%)
14:14:49 72.10 0.00 (0.00%) 200 86,330 0.2 (%)
14:12:53 72.10 0.00 (0.00%) 400 86,130 0.39 (%)
14:12:50 72.20 +0.10 (+0.14%) 130 85,730 0.13 (%)
14:11:12 72.10 0.00 (0.00%) 400 85,600 0.39 (%)
14:10:55 72.10 0.00 (0.00%) 600 85,200 0.59 (%)
14:10:45 72.20 +0.10 (+0.14%) 130 84,600 0.13 (%)
14:09:53 72.10 0.00 (0.00%) 100 84,470 0.1 (%)
14:08:39 72.20 +0.10 (+0.14%) 530 84,370 0.52 (%)
14:06:49 72.10 0.00 (0.00%) 200 83,840 0.2 (%)
14:06:34 72.20 +0.10 (+0.14%) 130 83,640 0.13 (%)
14:05:19 72.10 0.00 (0.00%) 2,000 83,510 1.97 (%)
14:04:49 72.10 0.00 (0.00%) 280 81,510 0.28 (%)
14:04:30 72.20 +0.10 (+0.14%) 530 81,230 0.52 (%)
14:03:50 72.10 0.00 (0.00%) 330 80,700 0.33 (%)
14:00:17 72.20 +0.10 (+0.14%) 130 80,370 0.13 (%)
13:58:22 72.10 0.00 (0.00%) 1,230 80,240 1.21 (%)
13:56:05 72.20 +0.10 (+0.14%) 530 79,010 0.52 (%)
13:55:53 72.10 0.00 (0.00%) 400 78,480 0.39 (%)
13:54:38 72.10 0.00 (0.00%) 10 78,080 0.01 (%)
13:54:00 72.20 +0.10 (+0.14%) 130 78,070 0.13 (%)
13:53:40 72.20 +0.10 (+0.14%) 300 77,940 0.3 (%)
13:53:25 72.20 +0.10 (+0.14%) 360 77,640 0.36 (%)
13:52:01 72.20 +0.10 (+0.14%) 180 77,280 0.18 (%)
13:51:54 72.30 +0.20 (+0.28%) 130 77,100 0.13 (%)
13:51:16 72.20 +0.10 (+0.14%) 860 76,970 0.85 (%)
13:50:08 72.20 +0.10 (+0.14%) 430 76,110 0.42 (%)
13:50:01 72.20 +0.10 (+0.14%) 790 75,680 0.78 (%)
13:45:39 72.30 +0.20 (+0.28%) 130 74,890 0.13 (%)
13:44:23 72.30 +0.20 (+0.28%) 10 74,760 0.01 (%)
13:43:33 72.30 +0.20 (+0.28%) 130 74,750 0.13 (%)
13:43:16 72.30 +0.20 (+0.28%) 160 74,620 0.16 (%)
13:39:22 72.30 +0.20 (+0.28%) 130 74,460 0.13 (%)
13:38:26 72.30 +0.20 (+0.28%) 60 74,330 0.06 (%)
13:38:04 72.20 +0.10 (+0.14%) 770 74,270 0.76 (%)
13:37:45 72.20 +0.10 (+0.14%) 330 73,500 0.33 (%)
13:35:10 72.30 +0.20 (+0.28%) 130 73,170 0.13 (%)
13:34:34 72.30 +0.20 (+0.28%) 2,200 73,040 2.17 (%)
13:33:06 72.30 +0.20 (+0.28%) 130 70,840 0.13 (%)
13:32:19 72.20 +0.10 (+0.14%) 300 70,710 0.3 (%)
13:31:00 72.30 +0.20 (+0.28%) 130 70,410 0.13 (%)
13:30:41 72.20 +0.10 (+0.14%) 2,000 70,280 1.97 (%)
13:28:55 72.30 +0.20 (+0.28%) 330 68,280 0.33 (%)
13:28:07 72.10 0.00 (0.00%) 200 67,950 0.2 (%)
13:26:49 72.30 +0.20 (+0.28%) 130 67,750 0.13 (%)
13:25:50 72.20 +0.10 (+0.14%) 10 67,620 0.01 (%)
13:24:44 72.30 +0.20 (+0.28%) 130 67,610 0.13 (%)
13:24:34 72.10 0.00 (0.00%) 1,700 67,480 1.68 (%)
13:23:05 72.10 0.00 (0.00%) 200 65,780 0.2 (%)
13:23:00 72.20 +0.10 (+0.14%) 500 65,580 0.49 (%)
13:22:38 72.30 +0.20 (+0.28%) 330 65,080 0.33 (%)
13:21:24 72.20 +0.10 (+0.14%) 200 64,750 0.2 (%)
13:20:33 72.30 +0.20 (+0.28%) 130 64,550 0.13 (%)
13:20:27 72.30 +0.20 (+0.28%) 500 64,420 0.49 (%)
13:19:18 72.20 +0.10 (+0.14%) 100 63,920 0.1 (%)
13:18:59 72.20 +0.10 (+0.14%) 1,000 63,820 0.99 (%)
13:18:27 72.20 +0.10 (+0.14%) 130 62,820 0.13 (%)
13:18:08 72.20 +0.10 (+0.14%) 630 62,690 0.62 (%)
13:17:29 72.20 +0.10 (+0.14%) 2,130 62,060 2.1 (%)
13:14:16 72.20 +0.10 (+0.14%) 130 59,930 0.13 (%)
13:14:01 72.20 +0.10 (+0.14%) 160 59,800 0.16 (%)
13:13:48 72.20 +0.10 (+0.14%) 340 59,640 0.34 (%)
13:12:54 72.20 +0.10 (+0.14%) 1,130 59,300 1.12 (%)
13:10:05 72.20 +0.10 (+0.14%) 130 58,170 0.13 (%)
13:09:21 72.10 0.00 (0.00%) 70 58,040 0.07 (%)
13:08:37 72.20 +0.10 (+0.14%) 330 57,970 0.33 (%)
13:05:55 72.30 +0.20 (+0.28%) 130 57,640 0.13 (%)
13:04:53 72.30 +0.20 (+0.28%) 630 57,510 0.62 (%)
13:02:16 72.30 +0.20 (+0.28%) 130 56,880 0.13 (%)
13:01:17 72.30 +0.20 (+0.28%) 1,390 56,750 1.37 (%)
11:29:38 72.30 +0.20 (+0.28%) 130 55,360 0.13 (%)
11:29:18 72.30 +0.20 (+0.28%) 160 55,230 0.16 (%)
11:29:11 72.30 +0.20 (+0.28%) 150 55,070 0.15 (%)
11:29:07 72.30 +0.20 (+0.28%) 10 54,920 0.01 (%)
11:29:05 72.20 +0.10 (+0.14%) 100 54,910 0.1 (%)
11:28:18 72.20 +0.10 (+0.14%) 30 54,810 0.03 (%)
11:28:07 72.20 +0.10 (+0.14%) 50 54,780 0.05 (%)
11:27:32 72.20 +0.10 (+0.14%) 130 54,730 0.13 (%)
11:27:27 72.20 +0.10 (+0.14%) 2,000 54,600 1.97 (%)
11:25:48 72.20 +0.10 (+0.14%) 760 52,600 0.75 (%)
11:21:16 72.20 +0.10 (+0.14%) 130 51,840 0.13 (%)
11:19:29 72.20 +0.10 (+0.14%) 1,520 51,710 1.5 (%)
11:10:47 72.20 +0.10 (+0.14%) 330 50,190 0.33 (%)
11:10:10 72.00 -0.10 (-0.14%) 330 49,860 0.33 (%)
11:06:36 72.20 +0.10 (+0.14%) 130 49,530 0.13 (%)
11:05:44 72.00 -0.10 (-0.14%) 1,800 49,400 1.78 (%)
11:05:29 72.00 -0.10 (-0.14%) 230 47,600 0.23 (%)
11:02:25 72.00 -0.10 (-0.14%) 130 47,370 0.13 (%)
11:01:58 72.00 -0.10 (-0.14%) 730 47,240 0.72 (%)
11:01:50 72.00 -0.10 (-0.14%) 500 46,510 0.49 (%)
11:01:07 72.00 -0.10 (-0.14%) 1,000 46,010 0.99 (%)
11:00:19 72.20 +0.10 (+0.14%) 130 45,010 0.13 (%)
10:59:06 72.20 +0.10 (+0.14%) 10 44,880 0.01 (%)
10:58:14 72.20 +0.10 (+0.14%) 130 44,870 0.13 (%)
10:57:54 72.20 +0.10 (+0.14%) 590 44,740 0.58 (%)
10:47:46 72.20 +0.10 (+0.14%) 130 44,150 0.13 (%)
10:45:59 72.00 -0.10 (-0.14%) 1,260 44,020 1.24 (%)
10:41:30 72.10 0.00 (0.00%) 130 42,760 0.13 (%)
10:40:23 72.00 -0.10 (-0.14%) 700 42,630 0.69 (%)
10:39:44 72.10 0.00 (0.00%) 130 41,930 0.13 (%)
10:37:30 72.10 0.00 (0.00%) 880 41,800 0.87 (%)
10:35:14 72.10 0.00 (0.00%) 130 40,920 0.13 (%)
10:34:24 72.10 0.00 (0.00%) 90 40,790 0.09 (%)
10:33:27 72.10 0.00 (0.00%) 200 40,700 0.2 (%)
10:33:08 72.10 0.00 (0.00%) 130 40,500 0.13 (%)
10:32:06 72.00 -0.10 (-0.14%) 4,900 40,370 4.84 (%)
10:31:03 72.10 0.00 (0.00%) 130 35,470 0.13 (%)
10:30:59 72.00 -0.10 (-0.14%) 180 35,340 0.18 (%)
10:26:51 72.10 0.00 (0.00%) 130 35,160 0.13 (%)
10:26:45 72.00 -0.10 (-0.14%) 400 35,030 0.39 (%)
10:25:11 72.00 -0.10 (-0.14%) 300 34,630 0.3 (%)
10:24:46 72.10 0.00 (0.00%) 130 34,330 0.13 (%)
10:23:13 72.20 +0.10 (+0.14%) 550 34,200 0.54 (%)
10:22:40 72.10 0.00 (0.00%) 130 33,650 0.13 (%)
10:22:39 72.10 0.00 (0.00%) 10 33,520 0.01 (%)
10:20:37 72.20 +0.10 (+0.14%) 50 33,510 0.05 (%)
10:20:35 72.20 +0.10 (+0.14%) 130 33,460 0.13 (%)
10:20:33 72.00 -0.10 (-0.14%) 500 33,330 0.49 (%)
10:20:23 72.00 -0.10 (-0.14%) 390 32,830 0.38 (%)
10:20:14 72.10 0.00 (0.00%) 2,000 32,440 1.97 (%)
10:18:41 72.20 +0.10 (+0.14%) 130 30,440 0.13 (%)
10:17:07 72.20 +0.10 (+0.14%) 200 30,310 0.2 (%)
10:16:37 72.10 0.00 (0.00%) 4,500 30,110 4.44 (%)
10:16:25 72.30 +0.20 (+0.28%) 130 25,610 0.13 (%)
10:16:02 72.10 0.00 (0.00%) 630 25,480 0.62 (%)
10:12:14 72.30 +0.20 (+0.28%) 130 24,850 0.13 (%)
10:12:06 72.20 +0.10 (+0.14%) 100 24,720 0.1 (%)
10:11:40 72.20 +0.10 (+0.14%) 1,880 24,620 1.86 (%)
10:10:07 72.30 +0.20 (+0.28%) 140 22,740 0.14 (%)
10:08:32 72.30 +0.20 (+0.28%) 530 22,600 0.52 (%)
10:01:46 72.30 +0.20 (+0.28%) 140 22,070 0.14 (%)
10:01:18 72.30 +0.20 (+0.28%) 5,000 21,930 4.94 (%)
10:01:13 72.20 +0.10 (+0.14%) 40 16,930 0.04 (%)
10:00:20 72.20 +0.10 (+0.14%) 960 16,890 0.95 (%)
09:59:55 72.20 +0.10 (+0.14%) 30 15,930 0.03 (%)
09:59:41 72.20 +0.10 (+0.14%) 140 15,900 0.14 (%)
09:58:48 72.20 +0.10 (+0.14%) 1,140 15,760 1.13 (%)
09:55:29 72.20 +0.10 (+0.14%) 140 14,620 0.14 (%)
09:54:39 72.20 +0.10 (+0.14%) 50 14,480 0.05 (%)
09:53:23 72.20 +0.10 (+0.14%) 140 14,430 0.14 (%)
09:52:20 72.20 +0.10 (+0.14%) 960 14,290 0.95 (%)
09:51:28 72.20 +0.10 (+0.14%) 540 13,330 0.53 (%)
09:51:21 72.20 +0.10 (+0.14%) 500 12,790 0.49 (%)
09:47:08 72.30 +0.20 (+0.28%) 140 12,290 0.14 (%)
09:45:44 72.20 +0.10 (+0.14%) 220 12,150 0.22 (%)
09:45:01 72.20 +0.10 (+0.14%) 140 11,930 0.14 (%)
09:44:19 72.20 +0.10 (+0.14%) 2,940 11,790 2.9 (%)
09:43:32 72.20 +0.10 (+0.14%) 1,000 8,850 0.99 (%)
09:43:04 72.30 +0.20 (+0.28%) 250 7,850 0.25 (%)
09:40:50 72.30 +0.20 (+0.28%) 130 7,600 0.13 (%)
09:39:00 72.30 +0.20 (+0.28%) 180 7,470 0.18 (%)
09:36:41 72.30 +0.20 (+0.28%) 130 7,290 0.13 (%)
09:36:04 72.30 +0.20 (+0.28%) 20 7,160 0.02 (%)
09:34:36 72.30 +0.20 (+0.28%) 130 7,140 0.13 (%)
09:33:34 72.30 +0.20 (+0.28%) 1,000 7,010 0.99 (%)
09:33:03 72.30 +0.20 (+0.28%) 30 6,010 0.03 (%)
09:32:33 72.30 +0.20 (+0.28%) 130 5,980 0.13 (%)
09:31:49 72.30 +0.20 (+0.28%) 300 5,850 0.3 (%)
09:31:27 72.30 +0.20 (+0.28%) 500 5,550 0.49 (%)
09:31:17 72.20 +0.10 (+0.14%) 20 5,050 0.02 (%)
09:30:24 72.30 +0.20 (+0.28%) 130 5,030 0.13 (%)
09:29:17 72.20 +0.10 (+0.14%) 70 4,900 0.07 (%)
09:28:29 72.20 +0.10 (+0.14%) 200 4,830 0.2 (%)
09:28:09 72.20 +0.10 (+0.14%) 300 4,630 0.3 (%)
09:25:57 72.30 +0.20 (+0.28%) 320 4,330 0.32 (%)
09:25:04 72.20 +0.10 (+0.14%) 50 4,010 0.05 (%)
09:24:57 72.30 +0.20 (+0.28%) 1,530 3,960 1.51 (%)
09:19:18 72.30 +0.20 (+0.28%) 1,500 2,430 1.48 (%)
09:19:11 72.30 +0.20 (+0.28%) 100 930 0.1 (%)
09:15:45 72.30 +0.20 (+0.28%) 830 830 0.82 (%)

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