TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK C47 - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 11.90 Max: 12.70 Min: 11.80 Mở cửa: 11.80
Đóng cửa: 12.70 +0.8 (+6.72%) Tổng khối lượng: 42,140

Tổng hợp

Giá Khối lượng Tỷ trọng
11.80 10 0.02 (%)
11.90 590 1.4 (%)
12.05 60 0.14 (%)
12.10 720 1.71 (%)
12.15 60 0.14 (%)
12.20 4,760 11.3 (%)
12.30 460 1.09 (%)
12.35 600 1.42 (%)
12.40 1,450 3.44 (%)
12.45 370 0.88 (%)
12.50 1,630 3.87 (%)
12.55 550 1.31 (%)
12.60 2,790 6.62 (%)
12.65 3,410 8.09 (%)
12.70 24,680 58.57 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:45:09 12.70 +0.80 (+6.72%) 20 42,140 0.05 (%)
14:28:52 12.70 +0.80 (+6.72%) 300 42,120 0.71 (%)
14:28:31 12.70 +0.80 (+6.72%) 30 41,820 0.07 (%)
14:28:18 12.70 +0.80 (+6.72%) 290 41,790 0.69 (%)
14:28:11 12.70 +0.80 (+6.72%) 10 41,500 0.02 (%)
14:26:02 12.65 +0.75 (+6.30%) 80 41,490 0.19 (%)
14:24:57 12.70 +0.80 (+6.72%) 550 41,410 1.31 (%)
14:23:40 12.70 +0.80 (+6.72%) 120 40,860 0.28 (%)
14:23:03 12.70 +0.80 (+6.72%) 100 40,740 0.24 (%)
14:22:03 12.70 +0.80 (+6.72%) 140 40,640 0.33 (%)
14:21:35 12.70 +0.80 (+6.72%) 100 40,500 0.24 (%)
14:20:34 12.70 +0.80 (+6.72%) 100 40,400 0.24 (%)
14:18:47 12.70 +0.80 (+6.72%) 30 40,300 0.07 (%)
14:18:22 12.70 +0.80 (+6.72%) 30 40,270 0.07 (%)
14:18:07 12.65 +0.75 (+6.30%) 10 40,240 0.02 (%)
14:17:01 12.70 +0.80 (+6.72%) 50 40,230 0.12 (%)
14:16:55 12.70 +0.80 (+6.72%) 20 40,180 0.05 (%)
14:16:01 12.70 +0.80 (+6.72%) 100 40,160 0.24 (%)
14:15:42 12.70 +0.80 (+6.72%) 50 40,060 0.12 (%)
14:12:47 12.70 +0.80 (+6.72%) 80 40,010 0.19 (%)
14:11:08 12.70 +0.80 (+6.72%) 90 39,930 0.21 (%)
14:09:11 12.70 +0.80 (+6.72%) 60 39,840 0.14 (%)
14:08:47 12.70 +0.80 (+6.72%) 50 39,780 0.12 (%)
14:08:26 12.70 +0.80 (+6.72%) 100 39,730 0.24 (%)
14:07:43 12.70 +0.80 (+6.72%) 40 39,630 0.09 (%)
14:01:02 12.70 +0.80 (+6.72%) 60 39,590 0.14 (%)
14:01:01 12.70 +0.80 (+6.72%) 330 39,530 0.78 (%)
14:00:52 12.70 +0.80 (+6.72%) 50 39,200 0.12 (%)
13:58:49 12.70 +0.80 (+6.72%) 160 39,150 0.38 (%)
13:38:02 12.70 +0.80 (+6.72%) 160 38,990 0.38 (%)
13:32:15 12.70 +0.80 (+6.72%) 130 38,830 0.31 (%)
13:28:52 12.70 +0.80 (+6.72%) 10 38,700 0.02 (%)
13:27:14 12.70 +0.80 (+6.72%) 180 38,690 0.43 (%)
13:23:46 12.70 +0.80 (+6.72%) 250 38,510 0.59 (%)
13:23:28 12.70 +0.80 (+6.72%) 20 38,260 0.05 (%)
13:22:54 12.70 +0.80 (+6.72%) 500 38,240 1.19 (%)
13:22:40 12.70 +0.80 (+6.72%) 50 37,740 0.12 (%)
13:20:45 12.70 +0.80 (+6.72%) 270 37,690 0.64 (%)
13:20:41 12.70 +0.80 (+6.72%) 10 37,420 0.02 (%)
13:20:27 12.70 +0.80 (+6.72%) 120 37,410 0.28 (%)
13:18:10 12.70 +0.80 (+6.72%) 10 37,290 0.02 (%)
13:17:52 12.70 +0.80 (+6.72%) 210 37,280 0.5 (%)
13:14:38 12.70 +0.80 (+6.72%) 10 37,070 0.02 (%)
13:13:18 12.70 +0.80 (+6.72%) 1,500 37,060 3.56 (%)
13:13:00 12.70 +0.80 (+6.72%) 10 35,560 0.02 (%)
13:06:22 12.70 +0.80 (+6.72%) 120 35,550 0.28 (%)
13:06:01 12.70 +0.80 (+6.72%) 100 35,430 0.24 (%)
13:05:44 12.70 +0.80 (+6.72%) 400 35,330 0.95 (%)
13:05:11 12.70 +0.80 (+6.72%) 20 34,930 0.05 (%)
13:05:07 12.70 +0.80 (+6.72%) 200 34,910 0.47 (%)
13:04:39 12.65 +0.75 (+6.30%) 20 34,710 0.05 (%)
13:04:29 12.70 +0.80 (+6.72%) 660 34,690 1.57 (%)
13:03:33 12.65 +0.75 (+6.30%) 110 34,030 0.26 (%)
13:00:45 12.70 +0.80 (+6.72%) 1,000 33,920 2.37 (%)
13:00:37 12.70 +0.80 (+6.72%) 40 32,920 0.09 (%)
13:00:29 12.70 +0.80 (+6.72%) 150 32,880 0.36 (%)
13:00:24 12.65 +0.75 (+6.30%) 200 32,730 0.47 (%)
13:00:19 12.70 +0.80 (+6.72%) 210 32,530 0.5 (%)
11:20:47 12.65 +0.75 (+6.30%) 10 32,320 0.02 (%)
11:19:01 12.65 +0.75 (+6.30%) 20 32,310 0.05 (%)
11:16:37 12.65 +0.75 (+6.30%) 10 32,290 0.02 (%)
11:16:28 12.65 +0.75 (+6.30%) 150 32,280 0.36 (%)
11:16:00 12.65 +0.75 (+6.30%) 240 32,130 0.57 (%)
11:15:04 12.70 +0.80 (+6.72%) 10 31,890 0.02 (%)
11:14:28 12.65 +0.75 (+6.30%) 20 31,880 0.05 (%)
11:11:32 12.70 +0.80 (+6.72%) 240 31,860 0.57 (%)
11:06:54 12.70 +0.80 (+6.72%) 310 31,620 0.74 (%)
11:05:39 12.70 +0.80 (+6.72%) 30 31,310 0.07 (%)
11:05:33 12.70 +0.80 (+6.72%) 10 31,280 0.02 (%)
11:04:02 12.70 +0.80 (+6.72%) 390 31,270 0.93 (%)
10:58:57 12.70 +0.80 (+6.72%) 100 30,880 0.24 (%)
10:58:37 12.70 +0.80 (+6.72%) 200 30,780 0.47 (%)
10:56:33 12.65 +0.75 (+6.30%) 10 30,580 0.02 (%)
10:56:10 12.70 +0.80 (+6.72%) 100 30,570 0.24 (%)
10:55:57 12.70 +0.80 (+6.72%) 10 30,470 0.02 (%)
10:55:35 12.70 +0.80 (+6.72%) 50 30,460 0.12 (%)
10:55:21 12.70 +0.80 (+6.72%) 200 30,410 0.47 (%)
10:55:02 12.70 +0.80 (+6.72%) 20 30,210 0.05 (%)
10:54:58 12.70 +0.80 (+6.72%) 50 30,190 0.12 (%)
10:54:43 12.70 +0.80 (+6.72%) 50 30,140 0.12 (%)
10:53:41 12.70 +0.80 (+6.72%) 10 30,090 0.02 (%)
10:52:49 12.70 +0.80 (+6.72%) 50 30,080 0.12 (%)
10:52:09 12.70 +0.80 (+6.72%) 20 30,030 0.05 (%)
10:50:31 12.70 +0.80 (+6.72%) 10 30,010 0.02 (%)
10:50:24 12.70 +0.80 (+6.72%) 50 30,000 0.12 (%)
10:50:00 12.70 +0.80 (+6.72%) 30 29,950 0.07 (%)
10:49:25 12.70 +0.80 (+6.72%) 10 29,920 0.02 (%)
10:48:29 12.70 +0.80 (+6.72%) 50 29,910 0.12 (%)
10:47:42 12.70 +0.80 (+6.72%) 100 29,860 0.24 (%)
10:47:02 12.70 +0.80 (+6.72%) 70 29,760 0.17 (%)
10:47:01 12.70 +0.80 (+6.72%) 130 29,690 0.31 (%)
10:46:55 12.70 +0.80 (+6.72%) 100 29,560 0.24 (%)
10:46:49 12.70 +0.80 (+6.72%) 60 29,460 0.14 (%)
10:46:23 12.70 +0.80 (+6.72%) 400 29,400 0.95 (%)
10:46:18 12.70 +0.80 (+6.72%) 20 29,000 0.05 (%)
10:44:36 12.70 +0.80 (+6.72%) 10 28,980 0.02 (%)
10:44:06 12.70 +0.80 (+6.72%) 40 28,970 0.09 (%)
10:43:52 12.70 +0.80 (+6.72%) 520 28,930 1.23 (%)
10:41:43 12.70 +0.80 (+6.72%) 250 28,410 0.59 (%)
10:41:38 12.70 +0.80 (+6.72%) 130 28,160 0.31 (%)
10:41:21 12.65 +0.75 (+6.30%) 10 28,030 0.02 (%)
10:41:14 12.70 +0.80 (+6.72%) 50 28,020 0.12 (%)
10:41:08 12.70 +0.80 (+6.72%) 10 27,970 0.02 (%)
10:41:01 12.70 +0.80 (+6.72%) 250 27,960 0.59 (%)
10:40:42 12.70 +0.80 (+6.72%) 600 27,710 1.42 (%)
10:40:38 12.70 +0.80 (+6.72%) 200 27,110 0.47 (%)
10:40:35 12.70 +0.80 (+6.72%) 200 26,910 0.47 (%)
10:40:28 12.70 +0.80 (+6.72%) 120 26,710 0.28 (%)
10:40:22 12.70 +0.80 (+6.72%) 200 26,590 0.47 (%)
10:40:09 12.70 +0.80 (+6.72%) 80 26,390 0.19 (%)
10:39:59 12.70 +0.80 (+6.72%) 200 26,310 0.47 (%)
10:39:21 12.70 +0.80 (+6.72%) 100 26,110 0.24 (%)
10:39:04 12.70 +0.80 (+6.72%) 100 26,010 0.24 (%)
10:38:35 12.70 +0.80 (+6.72%) 600 25,910 1.42 (%)
10:38:30 12.70 +0.80 (+6.72%) 100 25,310 0.24 (%)
10:38:25 12.70 +0.80 (+6.72%) 50 25,210 0.12 (%)
10:38:24 12.70 +0.80 (+6.72%) 40 25,160 0.09 (%)
10:38:14 12.70 +0.80 (+6.72%) 210 25,120 0.5 (%)
10:38:12 12.70 +0.80 (+6.72%) 300 24,910 0.71 (%)
10:37:52 12.70 +0.80 (+6.72%) 310 24,610 0.74 (%)
10:37:30 12.70 +0.80 (+6.72%) 500 24,300 1.19 (%)
10:37:24 12.70 +0.80 (+6.72%) 400 23,800 0.95 (%)
10:37:23 12.70 +0.80 (+6.72%) 50 23,400 0.12 (%)
10:37:22 12.70 +0.80 (+6.72%) 250 23,350 0.59 (%)
10:37:20 12.70 +0.80 (+6.72%) 20 23,100 0.05 (%)
10:36:52 12.70 +0.80 (+6.72%) 4,760 23,080 11.3 (%)
10:36:43 12.70 +0.80 (+6.72%) 20 18,320 0.05 (%)
10:36:25 12.70 +0.80 (+6.72%) 480 18,300 1.14 (%)
10:36:00 12.70 +0.80 (+6.72%) 80 17,820 0.19 (%)
10:35:50 12.70 +0.80 (+6.72%) 70 17,740 0.17 (%)
10:34:53 12.70 +0.80 (+6.72%) 10 17,670 0.02 (%)
10:34:34 12.70 +0.80 (+6.72%) 50 17,660 0.12 (%)
10:33:38 12.70 +0.80 (+6.72%) 440 17,610 1.04 (%)
10:32:39 12.70 +0.80 (+6.72%) 90 17,170 0.21 (%)
10:32:26 12.65 +0.75 (+6.30%) 10 17,080 0.02 (%)
10:32:19 12.65 +0.75 (+6.30%) 50 17,070 0.12 (%)
10:31:57 12.65 +0.75 (+6.30%) 10 17,020 0.02 (%)
10:31:53 12.65 +0.75 (+6.30%) 400 17,010 0.95 (%)
10:31:51 12.65 +0.75 (+6.30%) 10 16,610 0.02 (%)
10:31:12 12.65 +0.75 (+6.30%) 50 16,600 0.12 (%)
10:30:43 12.65 +0.75 (+6.30%) 200 16,550 0.47 (%)
10:30:02 12.65 +0.75 (+6.30%) 100 16,350 0.24 (%)
10:29:58 12.65 +0.75 (+6.30%) 80 16,250 0.19 (%)
10:29:48 12.65 +0.75 (+6.30%) 130 16,170 0.31 (%)
10:29:44 12.65 +0.75 (+6.30%) 30 16,040 0.07 (%)
10:29:14 12.65 +0.75 (+6.30%) 20 16,010 0.05 (%)
10:28:21 12.65 +0.75 (+6.30%) 50 15,990 0.12 (%)
10:27:17 12.65 +0.75 (+6.30%) 10 15,940 0.02 (%)
10:25:59 12.60 +0.70 (+5.88%) 80 15,930 0.19 (%)
10:25:40 12.60 +0.70 (+5.88%) 50 15,850 0.12 (%)
10:19:48 12.60 +0.70 (+5.88%) 190 15,800 0.45 (%)
10:19:18 12.60 +0.70 (+5.88%) 310 15,610 0.74 (%)
10:19:16 12.55 +0.65 (+5.46%) 500 15,300 1.19 (%)
10:18:42 12.60 +0.70 (+5.88%) 20 14,800 0.05 (%)
10:17:54 12.60 +0.70 (+5.88%) 40 14,780 0.09 (%)
10:14:41 12.60 +0.70 (+5.88%) 10 14,740 0.02 (%)
10:13:31 12.60 +0.70 (+5.88%) 50 14,730 0.12 (%)
10:10:18 12.55 +0.65 (+5.46%) 10 14,680 0.02 (%)
10:08:58 12.55 +0.65 (+5.46%) 40 14,670 0.09 (%)
10:07:14 12.60 +0.70 (+5.88%) 30 14,630 0.07 (%)
10:06:40 12.60 +0.70 (+5.88%) 160 14,600 0.38 (%)
10:06:30 12.60 +0.70 (+5.88%) 70 14,440 0.17 (%)
10:03:37 12.60 +0.70 (+5.88%) 10 14,370 0.02 (%)
10:03:36 12.60 +0.70 (+5.88%) 100 14,360 0.24 (%)
10:03:10 12.60 +0.70 (+5.88%) 130 14,260 0.31 (%)
10:03:04 12.60 +0.70 (+5.88%) 370 14,130 0.88 (%)
10:02:49 12.60 +0.70 (+5.88%) 110 13,760 0.26 (%)
10:02:24 12.60 +0.70 (+5.88%) 100 13,650 0.24 (%)
10:01:12 12.65 +0.75 (+6.30%) 200 13,550 0.47 (%)
10:01:06 12.65 +0.75 (+6.30%) 10 13,350 0.02 (%)
10:00:55 12.70 +0.80 (+6.72%) 500 13,340 1.19 (%)
10:00:32 12.65 +0.75 (+6.30%) 10 12,840 0.02 (%)
10:00:23 12.65 +0.75 (+6.30%) 1,150 12,830 2.73 (%)
10:00:16 12.60 +0.70 (+5.88%) 100 11,680 0.24 (%)
10:00:04 12.50 +0.60 (+5.04%) 10 11,580 0.02 (%)
09:59:59 12.60 +0.70 (+5.88%) 300 11,570 0.71 (%)
09:58:25 12.60 +0.70 (+5.88%) 500 11,270 1.19 (%)
09:58:23 12.50 +0.60 (+5.04%) 10 10,770 0.02 (%)
09:58:22 12.50 +0.60 (+5.04%) 780 10,760 1.85 (%)
09:57:59 12.45 +0.55 (+4.62%) 290 9,980 0.69 (%)
09:57:18 12.45 +0.55 (+4.62%) 50 9,690 0.12 (%)
09:56:15 12.40 +0.50 (+4.20%) 440 9,640 1.04 (%)
09:55:44 12.35 +0.45 (+3.78%) 40 9,200 0.09 (%)
09:54:26 12.30 +0.40 (+3.36%) 70 9,160 0.17 (%)
09:52:19 12.30 +0.40 (+3.36%) 10 9,090 0.02 (%)
09:50:22 12.30 +0.40 (+3.36%) 110 9,080 0.26 (%)
09:48:32 12.35 +0.45 (+3.78%) 110 8,970 0.26 (%)
09:43:31 12.35 +0.45 (+3.78%) 50 8,860 0.12 (%)
09:43:22 12.35 +0.45 (+3.78%) 100 8,810 0.24 (%)
09:43:12 12.35 +0.45 (+3.78%) 300 8,710 0.71 (%)
09:41:37 12.40 +0.50 (+4.20%) 470 8,410 1.12 (%)
09:41:06 12.40 +0.50 (+4.20%) 50 7,940 0.12 (%)
09:37:45 12.45 +0.55 (+4.62%) 30 7,890 0.07 (%)
09:36:13 12.50 +0.60 (+5.04%) 60 7,860 0.14 (%)
09:35:06 12.50 +0.60 (+5.04%) 10 7,800 0.02 (%)
09:34:30 12.50 +0.60 (+5.04%) 500 7,790 1.19 (%)
09:34:24 12.40 +0.50 (+4.20%) 90 7,290 0.21 (%)
09:34:04 12.40 +0.50 (+4.20%) 190 7,200 0.45 (%)
09:30:10 12.40 +0.50 (+4.20%) 100 7,010 0.24 (%)
09:30:01 12.50 +0.60 (+5.04%) 30 6,910 0.07 (%)
09:29:50 12.50 +0.60 (+5.04%) 150 6,880 0.36 (%)
09:29:49 12.60 +0.70 (+5.88%) 10 6,730 0.02 (%)
09:29:40 12.50 +0.60 (+5.04%) 20 6,720 0.05 (%)
09:29:17 12.50 +0.60 (+5.04%) 60 6,700 0.14 (%)
09:27:58 12.70 +0.80 (+6.72%) 10 6,640 0.02 (%)
09:27:57 12.60 +0.70 (+5.88%) 50 6,630 0.12 (%)
09:27:48 12.40 +0.50 (+4.20%) 90 6,580 0.21 (%)
09:27:40 12.40 +0.50 (+4.20%) 20 6,490 0.05 (%)
09:27:30 12.30 +0.40 (+3.36%) 270 6,470 0.64 (%)
09:26:49 12.20 +0.30 (+2.52%) 10 6,200 0.02 (%)
09:25:46 12.20 +0.30 (+2.52%) 4,750 6,190 11.27 (%)
09:23:52 12.15 +0.25 (+2.10%) 60 1,440 0.14 (%)
09:21:48 12.10 +0.20 (+1.68%) 200 1,380 0.47 (%)
09:21:32 12.10 +0.20 (+1.68%) 20 1,180 0.05 (%)
09:20:24 12.10 +0.20 (+1.68%) 500 1,160 1.19 (%)
09:19:35 12.05 +0.15 (+1.26%) 60 660 0.14 (%)
09:18:36 11.90 0.00 (0.00%) 60 600 0.14 (%)
09:18:30 11.90 0.00 (0.00%) 30 540 0.07 (%)
09:18:21 11.90 0.00 (0.00%) 470 510 1.12 (%)
09:18:17 11.90 0.00 (0.00%) 30 40 0.07 (%)
09:15:05 11.80 -0.10 (-0.84%) 10 10 0.02 (%)

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.