MỚI NHẤT!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK CIG - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 4.10 Max: 4.10 Min: 3.82 Mở cửa: 3.90
Đóng cửa: 3.82 -0.3 (-6.83%) Tổng khối lượng: 35,000

Tổng hợp

Giá Khối lượng Tỷ trọng
3.82 10,010 28.6 (%)
3.83 2,210 6.31 (%)
3.84 210 0.6 (%)
3.85 1,420 4.06 (%)
3.86 3,210 9.17 (%)
3.87 1,950 5.57 (%)
3.88 2,820 8.06 (%)
3.89 310 0.89 (%)
3.90 4,540 12.97 (%)
3.91 20 0.06 (%)
3.95 960 2.74 (%)
3.98 80 0.23 (%)
3.99 270 0.77 (%)
4.00 3,550 10.14 (%)
4.05 280 0.8 (%)
4.08 10 0.03 (%)
4.09 640 1.83 (%)
4.10 2,510 7.17 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:45:16 3.82 -0.28 (-6.83%) 90 35,000 0.26 (%)
14:30:11 3.82 -0.28 (-6.83%) 30 34,910 0.09 (%)
14:20:35 3.82 -0.28 (-6.83%) 60 34,880 0.17 (%)
14:20:03 3.85 -0.25 (-6.10%) 110 34,820 0.31 (%)
14:19:37 3.85 -0.25 (-6.10%) 90 34,710 0.26 (%)
14:19:10 3.85 -0.25 (-6.10%) 70 34,620 0.2 (%)
14:18:25 3.82 -0.28 (-6.83%) 30 34,550 0.09 (%)
14:17:56 3.82 -0.28 (-6.83%) 10 34,520 0.03 (%)
14:17:40 3.82 -0.28 (-6.83%) 40 34,510 0.11 (%)
14:16:38 3.82 -0.28 (-6.83%) 10 34,470 0.03 (%)
14:16:16 3.82 -0.28 (-6.83%) 50 34,460 0.14 (%)
14:13:46 3.88 -0.22 (-5.37%) 20 34,410 0.06 (%)
14:12:31 3.88 -0.22 (-5.37%) 10 34,390 0.03 (%)
14:12:13 3.88 -0.22 (-5.37%) 90 34,380 0.26 (%)
14:12:05 3.88 -0.22 (-5.37%) 20 34,290 0.06 (%)
14:11:29 3.82 -0.28 (-6.83%) 50 34,270 0.14 (%)
14:11:14 3.82 -0.28 (-6.83%) 80 34,220 0.23 (%)
14:11:12 3.82 -0.28 (-6.83%) 70 34,140 0.2 (%)
14:11:00 3.82 -0.28 (-6.83%) 50 34,070 0.14 (%)
14:10:43 3.88 -0.22 (-5.37%) 20 34,020 0.06 (%)
14:07:20 3.88 -0.22 (-5.37%) 50 34,000 0.14 (%)
14:06:08 3.89 -0.21 (-5.12%) 140 33,950 0.4 (%)
14:06:01 3.82 -0.28 (-6.83%) 140 33,810 0.4 (%)
14:04:05 3.82 -0.28 (-6.83%) 10 33,670 0.03 (%)
14:03:24 3.82 -0.28 (-6.83%) 20 33,660 0.06 (%)
14:01:52 3.82 -0.28 (-6.83%) 50 33,640 0.14 (%)
14:01:20 3.82 -0.28 (-6.83%) 10 33,590 0.03 (%)
14:01:16 3.82 -0.28 (-6.83%) 200 33,580 0.57 (%)
14:01:05 3.82 -0.28 (-6.83%) 70 33,380 0.2 (%)
14:00:49 3.82 -0.28 (-6.83%) 10 33,310 0.03 (%)
13:59:52 3.82 -0.28 (-6.83%) 140 33,300 0.4 (%)
13:56:42 3.90 -0.20 (-4.88%) 10 33,160 0.03 (%)
13:56:40 3.82 -0.28 (-6.83%) 1,000 33,150 2.86 (%)
13:56:17 3.83 -0.27 (-6.59%) 100 32,150 0.29 (%)
13:56:06 3.82 -0.28 (-6.83%) 1,000 32,050 2.86 (%)
13:55:49 3.82 -0.28 (-6.83%) 2,000 31,050 5.71 (%)
13:55:38 3.83 -0.27 (-6.59%) 400 29,050 1.14 (%)
13:55:21 3.90 -0.20 (-4.88%) 30 28,650 0.09 (%)
13:55:10 3.98 -0.12 (-2.93%) 10 28,620 0.03 (%)
13:54:50 3.98 -0.12 (-2.93%) 70 28,610 0.2 (%)
13:54:19 3.90 -0.20 (-4.88%) 240 28,540 0.69 (%)
13:47:21 3.88 -0.22 (-5.37%) 30 28,300 0.09 (%)
13:46:47 3.99 -0.11 (-2.68%) 10 28,270 0.03 (%)
13:44:40 3.86 -0.24 (-5.85%) 140 28,260 0.4 (%)
13:44:33 3.86 -0.24 (-5.85%) 130 28,120 0.37 (%)
13:42:43 3.88 -0.22 (-5.37%) 100 27,990 0.29 (%)
13:41:21 3.88 -0.22 (-5.37%) 300 27,890 0.86 (%)
13:41:11 3.88 -0.22 (-5.37%) 50 27,590 0.14 (%)
13:41:03 3.88 -0.22 (-5.37%) 450 27,540 1.29 (%)
13:40:33 3.88 -0.22 (-5.37%) 50 27,090 0.14 (%)
13:40:02 3.88 -0.22 (-5.37%) 150 27,040 0.43 (%)
13:39:21 3.99 -0.11 (-2.68%) 10 26,890 0.03 (%)
13:37:34 3.86 -0.24 (-5.85%) 80 26,880 0.23 (%)
13:37:21 3.82 -0.28 (-6.83%) 160 26,800 0.46 (%)
13:37:12 3.82 -0.28 (-6.83%) 200 26,640 0.57 (%)
13:37:03 3.82 -0.28 (-6.83%) 10 26,440 0.03 (%)
13:37:01 3.82 -0.28 (-6.83%) 1,630 26,430 4.66 (%)
13:36:44 3.82 -0.28 (-6.83%) 2,000 24,800 5.71 (%)
13:36:28 3.82 -0.28 (-6.83%) 450 22,800 1.29 (%)
13:36:08 3.83 -0.27 (-6.59%) 200 22,350 0.57 (%)
13:35:28 3.86 -0.24 (-5.85%) 40 22,150 0.11 (%)
13:30:52 3.83 -0.27 (-6.59%) 700 22,110 2.0 (%)
13:30:29 3.88 -0.22 (-5.37%) 30 21,410 0.09 (%)
13:30:11 3.88 -0.22 (-5.37%) 200 21,380 0.57 (%)
13:28:28 3.88 -0.22 (-5.37%) 10 21,180 0.03 (%)
13:26:57 3.88 -0.22 (-5.37%) 450 21,170 1.29 (%)
13:26:29 3.86 -0.24 (-5.85%) 100 20,720 0.29 (%)
13:26:01 3.86 -0.24 (-5.85%) 110 20,620 0.31 (%)
13:25:36 3.86 -0.24 (-5.85%) 100 20,510 0.29 (%)
13:25:26 3.86 -0.24 (-5.85%) 190 20,410 0.54 (%)
13:24:43 3.88 -0.22 (-5.37%) 50 20,220 0.14 (%)
13:23:43 4.00 -0.10 (-2.44%) 50 20,170 0.14 (%)
13:22:01 3.87 -0.23 (-5.61%) 30 20,120 0.09 (%)
13:21:21 3.86 -0.24 (-5.85%) 300 20,090 0.86 (%)
13:20:43 3.86 -0.24 (-5.85%) 500 19,790 1.43 (%)
13:20:42 3.87 -0.23 (-5.61%) 290 19,290 0.83 (%)
13:20:01 3.87 -0.23 (-5.61%) 100 19,000 0.29 (%)
13:19:41 3.88 -0.22 (-5.37%) 10 18,900 0.03 (%)
13:19:32 3.88 -0.22 (-5.37%) 200 18,890 0.57 (%)
13:19:17 3.88 -0.22 (-5.37%) 500 18,690 1.43 (%)
13:18:45 3.89 -0.21 (-5.12%) 10 18,190 0.03 (%)
13:18:23 3.89 -0.21 (-5.12%) 110 18,180 0.31 (%)
13:18:19 3.90 -0.20 (-4.88%) 10 18,070 0.03 (%)
13:18:12 3.90 -0.20 (-4.88%) 100 18,060 0.29 (%)
13:16:56 3.90 -0.20 (-4.88%) 300 17,960 0.86 (%)
13:16:47 3.90 -0.20 (-4.88%) 20 17,660 0.06 (%)
13:16:38 3.90 -0.20 (-4.88%) 100 17,640 0.29 (%)
13:15:17 3.95 -0.15 (-3.66%) 70 17,540 0.2 (%)
13:12:34 3.99 -0.11 (-2.68%) 50 17,470 0.14 (%)
13:12:23 3.99 -0.11 (-2.68%) 200 17,420 0.57 (%)
13:10:17 4.00 -0.10 (-2.44%) 20 17,220 0.06 (%)
13:10:04 4.00 -0.10 (-2.44%) 10 17,200 0.03 (%)
13:09:46 3.90 -0.20 (-4.88%) 490 17,190 1.4 (%)
13:09:39 3.90 -0.20 (-4.88%) 10 16,700 0.03 (%)
13:08:46 3.90 -0.20 (-4.88%) 90 16,690 0.26 (%)
13:04:43 4.00 -0.10 (-2.44%) 10 16,600 0.03 (%)
13:04:13 4.00 -0.10 (-2.44%) 300 16,590 0.86 (%)
13:03:44 4.08 -0.02 (-0.49%) 10 16,290 0.03 (%)
13:00:47 4.09 -0.01 (-0.24%) 640 16,280 1.83 (%)
11:27:00 3.90 -0.20 (-4.88%) 50 15,640 0.14 (%)
11:25:22 3.90 -0.20 (-4.88%) 320 15,590 0.91 (%)
11:24:51 3.95 -0.15 (-3.66%) 30 15,270 0.09 (%)
11:21:16 3.95 -0.15 (-3.66%) 70 15,240 0.2 (%)
11:20:58 3.95 -0.15 (-3.66%) 130 15,170 0.37 (%)
11:20:22 3.95 -0.15 (-3.66%) 500 15,040 1.43 (%)
11:19:37 4.00 -0.10 (-2.44%) 10 14,540 0.03 (%)
11:19:12 4.05 -0.05 (-1.22%) 100 14,530 0.29 (%)
11:16:58 4.00 -0.10 (-2.44%) 50 14,430 0.14 (%)
11:16:37 4.00 -0.10 (-2.44%) 200 14,380 0.57 (%)
11:16:09 4.05 -0.05 (-1.22%) 80 14,180 0.23 (%)
11:12:02 4.10 0.00 (0.00%) 230 14,100 0.66 (%)
11:11:19 4.10 0.00 (0.00%) 500 13,870 1.43 (%)
11:05:39 4.05 -0.05 (-1.22%) 100 13,370 0.29 (%)
11:05:16 4.00 -0.10 (-2.44%) 170 13,270 0.49 (%)
11:04:56 3.95 -0.15 (-3.66%) 100 13,100 0.29 (%)
11:04:28 3.90 -0.20 (-4.88%) 1,320 13,000 3.77 (%)
11:00:58 3.90 -0.20 (-4.88%) 50 11,680 0.14 (%)
10:59:53 3.90 -0.20 (-4.88%) 30 11,630 0.09 (%)
10:55:52 3.90 -0.20 (-4.88%) 10 11,600 0.03 (%)
10:52:01 3.87 -0.23 (-5.61%) 30 11,590 0.09 (%)
10:49:56 3.86 -0.24 (-5.85%) 180 11,560 0.51 (%)
10:49:49 3.86 -0.24 (-5.85%) 50 11,380 0.14 (%)
10:49:46 3.86 -0.24 (-5.85%) 100 11,330 0.29 (%)
10:48:42 3.86 -0.24 (-5.85%) 60 11,230 0.17 (%)
10:47:42 3.86 -0.24 (-5.85%) 40 11,170 0.11 (%)
10:46:51 3.85 -0.25 (-6.10%) 30 11,130 0.09 (%)
10:44:53 3.85 -0.25 (-6.10%) 100 11,100 0.29 (%)
10:43:47 3.86 -0.24 (-5.85%) 10 11,000 0.03 (%)
10:43:35 3.86 -0.24 (-5.85%) 220 10,990 0.63 (%)
10:42:59 3.87 -0.23 (-5.61%) 10 10,770 0.03 (%)
10:40:12 3.86 -0.24 (-5.85%) 30 10,760 0.09 (%)
10:38:56 3.85 -0.25 (-6.10%) 1,020 10,730 2.91 (%)
10:37:27 3.88 -0.22 (-5.37%) 20 9,710 0.06 (%)
10:36:50 3.88 -0.22 (-5.37%) 10 9,690 0.03 (%)
10:28:05 3.89 -0.21 (-5.12%) 50 9,680 0.14 (%)
10:27:19 3.86 -0.24 (-5.85%) 200 9,630 0.57 (%)
10:26:07 3.90 -0.20 (-4.88%) 140 9,430 0.4 (%)
10:22:43 3.90 -0.20 (-4.88%) 120 9,290 0.34 (%)
10:18:20 3.90 -0.20 (-4.88%) 20 9,170 0.06 (%)
10:18:03 3.87 -0.23 (-5.61%) 250 9,150 0.71 (%)
10:16:21 3.87 -0.23 (-5.61%) 20 8,900 0.06 (%)
10:14:30 3.87 -0.23 (-5.61%) 180 8,880 0.51 (%)
10:12:32 3.87 -0.23 (-5.61%) 1,040 8,700 2.97 (%)
10:10:33 3.95 -0.15 (-3.66%) 60 7,660 0.17 (%)
10:04:00 4.00 -0.10 (-2.44%) 10 7,600 0.03 (%)
09:58:38 4.00 -0.10 (-2.44%) 310 7,590 0.89 (%)
09:51:48 4.00 -0.10 (-2.44%) 30 7,280 0.09 (%)
09:45:05 4.10 0.00 (0.00%) 60 7,250 0.17 (%)
09:39:15 4.00 -0.10 (-2.44%) 10 7,190 0.03 (%)
09:35:46 4.10 0.00 (0.00%) 1,720 7,180 4.91 (%)
09:34:54 4.00 -0.10 (-2.44%) 1,890 5,460 5.4 (%)
09:33:23 3.90 -0.20 (-4.88%) 100 3,570 0.29 (%)
09:32:21 3.90 -0.20 (-4.88%) 200 3,470 0.57 (%)
09:30:11 3.86 -0.24 (-5.85%) 100 3,270 0.29 (%)
09:29:30 3.86 -0.24 (-5.85%) 10 3,170 0.03 (%)
09:29:18 3.86 -0.24 (-5.85%) 490 3,160 1.4 (%)
09:29:04 3.86 -0.24 (-5.85%) 30 2,670 0.09 (%)
09:28:54 4.00 -0.10 (-2.44%) 480 2,640 1.37 (%)
09:25:54 3.83 -0.27 (-6.59%) 250 2,160 0.71 (%)
09:25:29 3.90 -0.20 (-4.88%) 20 1,910 0.06 (%)
09:24:37 3.90 -0.20 (-4.88%) 50 1,890 0.14 (%)
09:24:36 3.84 -0.26 (-6.34%) 200 1,840 0.57 (%)
09:23:19 3.84 -0.26 (-6.34%) 10 1,640 0.03 (%)
09:21:13 3.83 -0.27 (-6.59%) 30 1,630 0.09 (%)
09:21:04 3.83 -0.27 (-6.59%) 10 1,600 0.03 (%)
09:20:51 3.82 -0.28 (-6.83%) 330 1,590 0.94 (%)
09:20:31 3.82 -0.28 (-6.83%) 10 1,260 0.03 (%)
09:20:15 3.83 -0.27 (-6.59%) 120 1,250 0.34 (%)
09:20:03 3.83 -0.27 (-6.59%) 400 1,130 1.14 (%)
09:19:40 3.90 -0.20 (-4.88%) 100 730 0.29 (%)
09:19:09 3.90 -0.20 (-4.88%) 330 630 0.94 (%)
09:17:21 3.91 -0.19 (-4.63%) 20 300 0.06 (%)
09:16:37 3.90 -0.20 (-4.88%) 50 280 0.14 (%)
09:15:11 3.90 -0.20 (-4.88%) 230 230 0.66 (%)

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.