TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK CRE - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 25.55 Max: 26.50 Min: 25.40 Mở cửa: 25.60
Đóng cửa: 26.50 +0.9 (+3.72%) Tổng khối lượng: 1,324,240

Tổng hợp

Giá Khối lượng Tỷ trọng
25.40 1,500 0.11 (%)
25.45 700 0.05 (%)
25.50 73,820 5.57 (%)
25.55 61,840 4.67 (%)
25.60 76,010 5.74 (%)
25.65 28,600 2.16 (%)
25.70 93,130 7.03 (%)
25.75 44,920 3.39 (%)
25.80 88,350 6.67 (%)
25.85 11,530 0.87 (%)
25.90 50,740 3.83 (%)
25.95 47,610 3.6 (%)
26.00 189,950 14.34 (%)
26.05 4,420 0.33 (%)
26.10 18,680 1.41 (%)
26.15 300 0.02 (%)
26.20 59,300 4.48 (%)
26.25 10,600 0.8 (%)
26.30 74,670 5.64 (%)
26.35 26,790 2.02 (%)
26.40 80,970 6.11 (%)
26.45 3,920 0.3 (%)
26.50 275,890 20.83 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:47:07 26.50 +0.95 (+3.72%) 193,360 1,324,240 14.6 (%)
14:31:20 26.50 +0.95 (+3.72%) 2,530 1,130,880 0.19 (%)
14:28:03 26.45 +0.90 (+3.52%) 3,920 1,128,350 0.3 (%)
14:27:55 26.40 +0.85 (+3.33%) 200 1,124,430 0.02 (%)
14:27:40 26.40 +0.85 (+3.33%) 10 1,124,230 0.0 (%)
14:26:11 26.40 +0.85 (+3.33%) 18,060 1,124,220 1.36 (%)
14:25:09 26.30 +0.75 (+2.94%) 100 1,106,160 0.01 (%)
14:23:13 26.40 +0.85 (+3.33%) 1,000 1,106,060 0.08 (%)
14:20:05 26.40 +0.85 (+3.33%) 10 1,105,060 0.0 (%)
14:19:23 26.30 +0.75 (+2.94%) 1,990 1,105,050 0.15 (%)
14:17:56 26.40 +0.85 (+3.33%) 20,000 1,103,060 1.51 (%)
14:13:21 26.30 +0.75 (+2.94%) 690 1,083,060 0.05 (%)
14:12:26 26.30 +0.75 (+2.94%) 2,200 1,082,370 0.17 (%)
14:11:12 26.30 +0.75 (+2.94%) 80 1,080,170 0.01 (%)
14:07:41 26.35 +0.80 (+3.13%) 790 1,080,090 0.06 (%)
14:03:27 26.35 +0.80 (+3.13%) 12,380 1,079,300 0.93 (%)
14:02:45 26.40 +0.85 (+3.33%) 190 1,066,920 0.01 (%)
14:01:18 26.40 +0.85 (+3.33%) 3,600 1,066,730 0.27 (%)
13:59:45 26.50 +0.95 (+3.72%) 30,000 1,063,130 2.27 (%)
13:58:59 26.35 +0.80 (+3.13%) 7,020 1,033,130 0.53 (%)
13:58:06 26.35 +0.80 (+3.13%) 2,500 1,026,110 0.19 (%)
13:55:44 26.40 +0.85 (+3.33%) 2,000 1,023,610 0.15 (%)
13:55:40 26.40 +0.85 (+3.33%) 10 1,021,610 0.0 (%)
13:55:10 26.40 +0.85 (+3.33%) 15,000 1,021,600 1.13 (%)
13:54:48 26.40 +0.85 (+3.33%) 1,000 1,006,600 0.08 (%)
13:50:49 26.40 +0.85 (+3.33%) 4,500 1,005,600 0.34 (%)
13:49:40 26.40 +0.85 (+3.33%) 390 1,001,100 0.03 (%)
13:45:58 26.40 +0.85 (+3.33%) 5,000 1,000,710 0.38 (%)
13:45:09 26.35 +0.80 (+3.13%) 300 995,710 0.02 (%)
13:43:28 26.35 +0.80 (+3.13%) 3,800 995,410 0.29 (%)
13:42:43 26.30 +0.75 (+2.94%) 1,300 991,610 0.1 (%)
13:42:10 26.30 +0.75 (+2.94%) 4,460 990,310 0.34 (%)
13:41:26 26.30 +0.75 (+2.94%) 30,000 985,850 2.27 (%)
13:40:56 26.10 +0.55 (+2.15%) 10 955,850 0.0 (%)
13:40:03 26.10 +0.55 (+2.15%) 170 955,840 0.01 (%)
13:39:50 26.15 +0.60 (+2.35%) 300 955,670 0.02 (%)
13:39:35 26.10 +0.55 (+2.15%) 6,840 955,370 0.52 (%)
13:36:31 26.10 +0.55 (+2.15%) 5,000 948,530 0.38 (%)
13:35:24 26.05 +0.50 (+1.96%) 720 943,530 0.05 (%)
13:33:17 26.00 +0.45 (+1.76%) 15,150 942,810 1.14 (%)
13:30:52 26.00 +0.45 (+1.76%) 5,000 927,660 0.38 (%)
13:28:58 26.00 +0.45 (+1.76%) 10 922,660 0.0 (%)
13:28:51 25.95 +0.40 (+1.57%) 3,000 922,650 0.23 (%)
13:28:31 25.95 +0.40 (+1.57%) 210 919,650 0.02 (%)
13:27:45 25.95 +0.40 (+1.57%) 5,000 919,440 0.38 (%)
13:26:36 26.00 +0.45 (+1.76%) 2,800 914,440 0.21 (%)
13:25:47 26.00 +0.45 (+1.76%) 17,040 911,640 1.29 (%)
13:25:31 26.05 +0.50 (+1.96%) 3,700 894,600 0.28 (%)
13:25:23 26.10 +0.55 (+2.15%) 860 890,900 0.06 (%)
13:21:40 26.10 +0.55 (+2.15%) 5,800 890,040 0.44 (%)
13:20:50 26.20 +0.65 (+2.54%) 10,000 884,240 0.76 (%)
13:19:52 26.20 +0.65 (+2.54%) 6,700 874,240 0.51 (%)
13:19:46 26.20 +0.65 (+2.54%) 10,000 867,540 0.76 (%)
13:19:24 26.25 +0.70 (+2.74%) 580 857,540 0.04 (%)
13:19:10 26.25 +0.70 (+2.74%) 20 856,960 0.0 (%)
13:18:04 26.25 +0.70 (+2.74%) 4,400 856,940 0.33 (%)
13:17:04 26.25 +0.70 (+2.74%) 5,600 852,540 0.42 (%)
13:16:38 26.30 +0.75 (+2.94%) 650 846,940 0.05 (%)
13:15:19 26.50 +0.95 (+3.72%) 50,000 846,290 3.78 (%)
13:14:44 26.30 +0.75 (+2.94%) 4,730 796,290 0.36 (%)
13:14:31 26.40 +0.85 (+3.33%) 10,000 791,560 0.76 (%)
13:13:42 26.30 +0.75 (+2.94%) 5,270 781,560 0.4 (%)
13:13:17 26.20 +0.65 (+2.54%) 2,600 776,290 0.2 (%)
13:13:10 26.30 +0.75 (+2.94%) 200 773,690 0.02 (%)
13:12:06 26.30 +0.75 (+2.94%) 23,000 773,490 1.74 (%)
13:11:38 26.20 +0.65 (+2.54%) 30,000 750,490 2.27 (%)
13:11:14 26.00 +0.45 (+1.76%) 6,000 720,490 0.45 (%)
13:11:13 26.00 +0.45 (+1.76%) 5,000 714,490 0.38 (%)
13:10:37 26.00 +0.45 (+1.76%) 15,000 709,490 1.13 (%)
13:10:21 26.00 +0.45 (+1.76%) 3,000 694,490 0.23 (%)
13:10:19 25.95 +0.40 (+1.57%) 2,400 691,490 0.18 (%)
13:09:28 26.00 +0.45 (+1.76%) 10,000 689,090 0.76 (%)
13:09:23 26.00 +0.45 (+1.76%) 5,600 679,090 0.42 (%)
13:08:43 26.00 +0.45 (+1.76%) 4,200 673,490 0.32 (%)
13:07:43 26.00 +0.45 (+1.76%) 5,000 669,290 0.38 (%)
13:07:20 26.00 +0.45 (+1.76%) 2,650 664,290 0.2 (%)
13:07:00 26.00 +0.45 (+1.76%) 3,500 661,640 0.26 (%)
13:05:39 26.00 +0.45 (+1.76%) 30,000 658,140 2.27 (%)
13:05:00 25.95 +0.40 (+1.57%) 1,200 628,140 0.09 (%)
13:04:30 25.95 +0.40 (+1.57%) 24,700 626,940 1.87 (%)
13:04:00 25.95 +0.40 (+1.57%) 10,000 602,240 0.76 (%)
13:02:05 25.90 +0.35 (+1.37%) 12,520 592,240 0.95 (%)
13:01:15 25.85 +0.30 (+1.17%) 10 579,720 0.0 (%)
11:27:57 25.80 +0.25 (+0.98%) 5,000 579,710 0.38 (%)
11:26:36 25.90 +0.35 (+1.37%) 20 574,710 0.0 (%)
11:25:36 25.90 +0.35 (+1.37%) 1,000 574,690 0.08 (%)
11:22:03 25.90 +0.35 (+1.37%) 2,250 573,690 0.17 (%)
11:19:27 25.95 +0.40 (+1.57%) 1,000 571,440 0.08 (%)
11:15:52 25.90 +0.35 (+1.37%) 2,750 570,440 0.21 (%)
11:14:47 25.80 +0.25 (+0.98%) 80 567,690 0.01 (%)
11:13:51 25.90 +0.35 (+1.37%) 1,250 567,610 0.09 (%)
11:13:36 25.90 +0.35 (+1.37%) 3,750 566,360 0.28 (%)
11:09:40 25.90 +0.35 (+1.37%) 10 562,610 0.0 (%)
11:09:29 25.90 +0.35 (+1.37%) 40 562,600 0.0 (%)
11:09:10 25.90 +0.35 (+1.37%) 2,600 562,560 0.2 (%)
11:07:44 25.80 +0.25 (+0.98%) 1,800 559,960 0.14 (%)
11:07:27 25.90 +0.35 (+1.37%) 3,600 558,160 0.27 (%)
11:07:15 25.95 +0.40 (+1.57%) 100 554,560 0.01 (%)
11:04:58 26.00 +0.45 (+1.76%) 30,000 554,460 2.27 (%)
11:03:52 25.80 +0.25 (+0.98%) 11,000 524,460 0.83 (%)
10:59:35 25.80 +0.25 (+0.98%) 5,000 513,460 0.38 (%)
10:56:30 25.80 +0.25 (+0.98%) 10,000 508,460 0.76 (%)
10:53:06 25.70 +0.15 (+0.59%) 5,580 498,460 0.42 (%)
10:50:36 25.70 +0.15 (+0.59%) 5,000 492,880 0.38 (%)
10:47:04 25.70 +0.15 (+0.59%) 4,920 487,880 0.37 (%)
10:46:01 25.70 +0.15 (+0.59%) 200 482,960 0.02 (%)
10:42:22 25.70 +0.15 (+0.59%) 9,880 482,760 0.75 (%)
10:40:13 25.60 +0.05 (+0.20%) 6,800 472,880 0.51 (%)
10:39:56 25.60 +0.05 (+0.20%) 3,600 466,080 0.27 (%)
10:38:45 25.60 +0.05 (+0.20%) 5,000 462,480 0.38 (%)
10:38:09 25.55 0.00 (0.00%) 1,000 457,480 0.08 (%)
10:37:04 25.55 0.00 (0.00%) 780 456,480 0.06 (%)
10:35:06 25.60 +0.05 (+0.20%) 5,000 455,700 0.38 (%)
10:34:26 25.55 0.00 (0.00%) 11,070 450,700 0.84 (%)
10:32:20 25.50 -0.05 (-0.20%) 3,450 439,630 0.26 (%)
10:28:16 25.40 -0.15 (-0.59%) 500 436,180 0.04 (%)
10:25:43 25.50 -0.05 (-0.20%) 6,550 435,680 0.49 (%)
10:24:25 25.55 0.00 (0.00%) 5,000 429,130 0.38 (%)
10:22:07 25.50 -0.05 (-0.20%) 16,000 424,130 1.21 (%)
10:20:03 25.55 0.00 (0.00%) 5,000 408,130 0.38 (%)
10:17:09 25.50 -0.05 (-0.20%) 1,000 403,130 0.08 (%)
10:15:37 25.50 -0.05 (-0.20%) 7,450 402,130 0.56 (%)
10:12:31 25.40 -0.15 (-0.59%) 1,000 394,680 0.08 (%)
10:08:24 25.55 0.00 (0.00%) 70 393,680 0.01 (%)
10:07:58 25.50 -0.05 (-0.20%) 1,940 393,610 0.15 (%)
10:06:40 25.50 -0.05 (-0.20%) 3,060 391,670 0.23 (%)
10:04:46 25.50 -0.05 (-0.20%) 10 388,610 0.0 (%)
10:03:29 25.50 -0.05 (-0.20%) 5,430 388,600 0.41 (%)
10:02:08 25.55 0.00 (0.00%) 5,000 383,170 0.38 (%)
10:01:21 25.50 -0.05 (-0.20%) 15,270 378,170 1.15 (%)
10:00:15 25.45 -0.10 (-0.39%) 700 362,900 0.05 (%)
09:59:23 25.50 -0.05 (-0.20%) 4,160 362,200 0.31 (%)
09:59:09 25.50 -0.05 (-0.20%) 6,000 358,040 0.45 (%)
09:58:19 25.50 -0.05 (-0.20%) 3,500 352,040 0.26 (%)
09:56:38 25.55 0.00 (0.00%) 1,400 348,540 0.11 (%)
09:54:10 25.55 0.00 (0.00%) 2,520 347,140 0.19 (%)
09:52:21 25.55 0.00 (0.00%) 2,480 344,620 0.19 (%)
09:51:42 25.55 0.00 (0.00%) 27,520 342,140 2.08 (%)
09:51:20 25.60 +0.05 (+0.20%) 1,400 314,620 0.11 (%)
09:50:23 25.60 +0.05 (+0.20%) 16,300 313,220 1.23 (%)
09:48:51 25.70 +0.15 (+0.59%) 200 296,920 0.02 (%)
09:48:20 25.65 +0.10 (+0.39%) 22,000 296,720 1.66 (%)
09:47:57 25.70 +0.15 (+0.59%) 10 274,720 0.0 (%)
09:47:16 25.70 +0.15 (+0.59%) 5,880 274,710 0.44 (%)
09:46:40 25.70 +0.15 (+0.59%) 4,120 268,830 0.31 (%)
09:46:08 25.70 +0.15 (+0.59%) 880 264,710 0.07 (%)
09:45:09 25.75 +0.20 (+0.78%) 100 263,830 0.01 (%)
09:44:24 25.75 +0.20 (+0.78%) 20,050 263,730 1.51 (%)
09:43:50 25.75 +0.20 (+0.78%) 1,650 243,680 0.12 (%)
09:42:56 25.80 +0.25 (+0.98%) 5,000 242,030 0.38 (%)
09:42:11 25.75 +0.20 (+0.78%) 3,400 237,030 0.26 (%)
09:41:25 25.75 +0.20 (+0.78%) 5,000 233,630 0.38 (%)
09:39:59 25.80 +0.25 (+0.98%) 1,600 228,630 0.12 (%)
09:38:56 25.80 +0.25 (+0.98%) 200 227,030 0.02 (%)
09:38:21 25.80 +0.25 (+0.98%) 10,000 226,830 0.76 (%)
09:38:02 25.85 +0.30 (+1.17%) 2,100 216,830 0.16 (%)
09:36:41 25.85 +0.30 (+1.17%) 2,200 214,730 0.17 (%)
09:35:29 25.90 +0.35 (+1.37%) 3,500 212,530 0.26 (%)
09:34:35 25.90 +0.35 (+1.37%) 50 209,030 0.0 (%)
09:34:14 25.90 +0.35 (+1.37%) 5,000 208,980 0.38 (%)
09:33:51 25.90 +0.35 (+1.37%) 370 203,980 0.03 (%)
09:33:29 25.90 +0.35 (+1.37%) 2,000 203,610 0.15 (%)
09:31:41 25.90 +0.35 (+1.37%) 4,430 201,610 0.33 (%)
09:30:04 25.90 +0.35 (+1.37%) 5,600 197,180 0.42 (%)
09:28:49 26.00 +0.45 (+1.76%) 30,000 191,580 2.27 (%)
09:28:16 25.85 +0.30 (+1.17%) 3,200 161,580 0.24 (%)
09:26:47 25.80 +0.25 (+0.98%) 5,000 158,380 0.38 (%)
09:26:34 25.85 +0.30 (+1.17%) 3,090 153,380 0.23 (%)
09:26:03 25.85 +0.30 (+1.17%) 930 150,290 0.07 (%)
09:25:33 25.80 +0.25 (+0.98%) 17,870 149,360 1.35 (%)
09:25:15 25.75 +0.20 (+0.78%) 7,830 131,490 0.59 (%)
09:24:56 25.80 +0.25 (+0.98%) 5,800 123,660 0.44 (%)
09:24:12 25.75 +0.20 (+0.78%) 600 117,860 0.05 (%)
09:23:49 25.80 +0.25 (+0.98%) 10,000 117,260 0.76 (%)
09:23:31 25.70 +0.15 (+0.59%) 1,380 107,260 0.1 (%)
09:22:40 25.70 +0.15 (+0.59%) 3,600 105,880 0.27 (%)
09:22:22 25.70 +0.15 (+0.59%) 8,780 102,280 0.66 (%)
09:21:49 25.75 +0.20 (+0.78%) 6,290 93,500 0.47 (%)
09:21:00 25.70 +0.15 (+0.59%) 500 87,210 0.04 (%)
09:19:35 25.70 +0.15 (+0.59%) 12,600 86,710 0.95 (%)
09:19:22 25.65 +0.10 (+0.39%) 1,000 74,110 0.08 (%)
09:19:15 25.70 +0.15 (+0.59%) 2,000 73,110 0.15 (%)
09:18:53 25.70 +0.15 (+0.59%) 5,000 71,110 0.38 (%)
09:18:40 25.70 +0.15 (+0.59%) 2,600 66,110 0.2 (%)
09:18:15 25.70 +0.15 (+0.59%) 20,000 63,510 1.51 (%)
09:17:19 25.60 +0.05 (+0.20%) 1,200 43,510 0.09 (%)
09:16:41 25.65 +0.10 (+0.39%) 5,600 42,310 0.42 (%)
09:15:48 25.60 +0.05 (+0.20%) 36,710 36,710 2.77 (%)

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