TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK D2D - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 63.00 Max: 64.50 Min: 62.80 Mở cửa: 63.50
Đóng cửa: 64.00 +1.0 (+1.59%) Tổng khối lượng: 110,960

Tổng hợp

Giá Khối lượng Tỷ trọng
62.80 1,800 1.62 (%)
63.00 9,340 8.42 (%)
63.10 2,160 1.95 (%)
63.20 2,890 2.6 (%)
63.30 3,670 3.31 (%)
63.50 6,140 5.53 (%)
63.60 2,720 2.45 (%)
63.70 870 0.78 (%)
63.80 11,140 10.04 (%)
63.90 3,890 3.51 (%)
64.00 33,620 30.3 (%)
64.10 8,530 7.69 (%)
64.20 16,890 15.22 (%)
64.30 6,170 5.56 (%)
64.40 890 0.8 (%)
64.50 240 0.22 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:46:23 64.00 +1.00 (+1.59%) 3,620 110,960 3.26 (%)
14:28:09 64.00 +1.00 (+1.59%) 2,350 107,340 2.12 (%)
14:26:58 64.00 +1.00 (+1.59%) 200 104,990 0.18 (%)
14:26:04 63.80 +0.80 (+1.27%) 630 104,790 0.57 (%)
14:26:00 63.80 +0.80 (+1.27%) 2,000 104,160 1.8 (%)
14:25:37 63.80 +0.80 (+1.27%) 5,000 102,160 4.51 (%)
14:21:31 63.70 +0.70 (+1.11%) 500 97,160 0.45 (%)
14:20:31 63.70 +0.70 (+1.11%) 100 96,660 0.09 (%)
14:20:08 63.60 +0.60 (+0.95%) 2,020 96,560 1.82 (%)
14:18:46 63.50 +0.50 (+0.79%) 580 94,540 0.52 (%)
14:18:00 63.50 +0.50 (+0.79%) 200 93,960 0.18 (%)
14:16:13 63.30 +0.30 (+0.48%) 910 93,760 0.82 (%)
14:16:01 63.30 +0.30 (+0.48%) 100 92,850 0.09 (%)
14:10:03 63.20 +0.20 (+0.32%) 200 92,750 0.18 (%)
14:08:53 63.50 +0.50 (+0.79%) 230 92,550 0.21 (%)
14:08:05 63.50 +0.50 (+0.79%) 360 92,320 0.32 (%)
14:06:47 63.50 +0.50 (+0.79%) 270 91,960 0.24 (%)
14:05:43 63.50 +0.50 (+0.79%) 2,350 91,690 2.12 (%)
14:02:30 63.30 +0.30 (+0.48%) 710 89,340 0.64 (%)
14:02:08 63.30 +0.30 (+0.48%) 300 88,630 0.27 (%)
13:56:36 63.30 +0.30 (+0.48%) 700 88,330 0.63 (%)
13:54:16 63.20 +0.20 (+0.32%) 500 87,630 0.45 (%)
13:53:40 63.30 +0.30 (+0.48%) 450 87,130 0.41 (%)
13:51:46 63.30 +0.30 (+0.48%) 60 86,680 0.05 (%)
13:51:30 63.30 +0.30 (+0.48%) 30 86,620 0.03 (%)
13:48:45 63.30 +0.30 (+0.48%) 10 86,590 0.01 (%)
13:48:19 63.30 +0.30 (+0.48%) 400 86,580 0.36 (%)
13:46:52 63.20 +0.20 (+0.32%) 450 86,180 0.41 (%)
13:46:20 63.20 +0.20 (+0.32%) 120 85,730 0.11 (%)
13:45:56 63.10 +0.10 (+0.16%) 430 85,610 0.39 (%)
13:45:31 63.20 +0.20 (+0.32%) 500 85,180 0.45 (%)
13:45:01 63.20 +0.20 (+0.32%) 200 84,680 0.18 (%)
13:44:59 63.10 +0.10 (+0.16%) 20 84,480 0.02 (%)
13:39:55 63.20 +0.20 (+0.32%) 500 84,460 0.45 (%)
13:35:33 63.10 +0.10 (+0.16%) 1,000 83,960 0.9 (%)
13:35:25 63.00 0.00 (0.00%) 760 82,960 0.68 (%)
13:34:01 63.00 0.00 (0.00%) 1,000 82,200 0.9 (%)
13:33:24 63.00 0.00 (0.00%) 1,410 81,200 1.27 (%)
13:33:17 63.00 0.00 (0.00%) 400 79,790 0.36 (%)
13:32:46 63.10 +0.10 (+0.16%) 10 79,390 0.01 (%)
13:32:20 63.10 +0.10 (+0.16%) 590 79,380 0.53 (%)
13:31:53 63.10 +0.10 (+0.16%) 110 78,790 0.1 (%)
13:30:40 63.20 +0.20 (+0.32%) 30 78,680 0.03 (%)
13:25:13 63.20 +0.20 (+0.32%) 100 78,650 0.09 (%)
13:24:16 63.20 +0.20 (+0.32%) 290 78,550 0.26 (%)
13:18:45 63.50 +0.50 (+0.79%) 640 78,260 0.58 (%)
13:17:27 63.00 0.00 (0.00%) 120 77,620 0.11 (%)
13:17:16 63.00 0.00 (0.00%) 1,000 77,500 0.9 (%)
13:17:14 63.00 0.00 (0.00%) 10 76,500 0.01 (%)
13:16:37 63.00 0.00 (0.00%) 100 76,490 0.09 (%)
13:14:08 62.80 -0.20 (-0.32%) 1,800 76,390 1.62 (%)
13:13:29 63.00 0.00 (0.00%) 200 74,590 0.18 (%)
13:12:11 63.00 0.00 (0.00%) 2,600 74,390 2.34 (%)
13:10:46 63.00 0.00 (0.00%) 1,740 71,790 1.57 (%)
13:10:32 63.50 +0.50 (+0.79%) 490 70,050 0.44 (%)
13:10:23 63.60 +0.60 (+0.95%) 170 69,560 0.15 (%)
13:09:03 63.60 +0.60 (+0.95%) 530 69,390 0.48 (%)
13:08:35 63.70 +0.70 (+1.11%) 70 68,860 0.06 (%)
13:08:10 63.80 +0.80 (+1.27%) 2,270 68,790 2.05 (%)
13:07:48 63.90 +0.90 (+1.43%) 260 66,520 0.23 (%)
13:06:51 63.90 +0.90 (+1.43%) 1,700 66,260 1.53 (%)
13:06:20 64.00 +1.00 (+1.59%) 430 64,560 0.39 (%)
13:06:04 64.00 +1.00 (+1.59%) 100 64,130 0.09 (%)
13:05:45 64.00 +1.00 (+1.59%) 300 64,030 0.27 (%)
13:04:50 64.00 +1.00 (+1.59%) 800 63,730 0.72 (%)
13:04:43 64.00 +1.00 (+1.59%) 3,000 62,930 2.7 (%)
13:03:33 64.00 +1.00 (+1.59%) 200 59,930 0.18 (%)
13:02:14 64.00 +1.00 (+1.59%) 5,000 59,730 4.51 (%)
13:01:53 64.10 +1.10 (+1.75%) 60 54,730 0.05 (%)
13:01:33 64.20 +1.20 (+1.90%) 20 54,670 0.02 (%)
13:01:21 64.20 +1.20 (+1.90%) 100 54,650 0.09 (%)
11:26:53 64.20 +1.20 (+1.90%) 30 54,550 0.03 (%)
11:23:14 64.20 +1.20 (+1.90%) 160 54,520 0.14 (%)
11:21:59 64.20 +1.20 (+1.90%) 100 54,360 0.09 (%)
11:20:45 64.10 +1.10 (+1.75%) 560 54,260 0.5 (%)
11:19:17 64.10 +1.10 (+1.75%) 90 53,700 0.08 (%)
11:18:14 64.20 +1.20 (+1.90%) 300 53,610 0.27 (%)
11:16:25 64.20 +1.20 (+1.90%) 100 53,310 0.09 (%)
11:15:32 64.10 +1.10 (+1.75%) 50 53,210 0.05 (%)
11:15:03 64.10 +1.10 (+1.75%) 10 53,160 0.01 (%)
11:14:04 64.10 +1.10 (+1.75%) 110 53,150 0.1 (%)
11:13:38 64.10 +1.10 (+1.75%) 200 53,040 0.18 (%)
11:13:02 64.10 +1.10 (+1.75%) 100 52,840 0.09 (%)
11:12:03 64.10 +1.10 (+1.75%) 20 52,740 0.02 (%)
11:06:49 64.10 +1.10 (+1.75%) 2,000 52,720 1.8 (%)
11:05:45 64.10 +1.10 (+1.75%) 100 50,720 0.09 (%)
10:57:23 64.10 +1.10 (+1.75%) 630 50,620 0.57 (%)
10:56:29 64.10 +1.10 (+1.75%) 1,000 49,990 0.9 (%)
10:55:18 64.00 +1.00 (+1.59%) 10 48,990 0.01 (%)
10:55:00 64.00 +1.00 (+1.59%) 1,000 48,980 0.9 (%)
10:52:08 64.00 +1.00 (+1.59%) 230 47,980 0.21 (%)
10:50:35 64.00 +1.00 (+1.59%) 200 47,750 0.18 (%)
10:50:22 64.00 +1.00 (+1.59%) 1,500 47,550 1.35 (%)
10:50:06 64.00 +1.00 (+1.59%) 540 46,050 0.49 (%)
10:49:57 64.00 +1.00 (+1.59%) 200 45,510 0.18 (%)
10:49:40 64.00 +1.00 (+1.59%) 300 45,310 0.27 (%)
10:49:13 64.00 +1.00 (+1.59%) 1,000 45,010 0.9 (%)
10:48:40 64.10 +1.10 (+1.75%) 100 44,010 0.09 (%)
10:43:32 64.00 +1.00 (+1.59%) 1,780 43,910 1.6 (%)
10:42:28 64.00 +1.00 (+1.59%) 220 42,130 0.2 (%)
10:39:55 64.00 +1.00 (+1.59%) 580 41,910 0.52 (%)
10:37:06 64.00 +1.00 (+1.59%) 10 41,330 0.01 (%)
10:36:45 64.00 +1.00 (+1.59%) 50 41,320 0.05 (%)
10:36:22 64.00 +1.00 (+1.59%) 170 41,270 0.15 (%)
10:36:05 64.00 +1.00 (+1.59%) 780 41,100 0.7 (%)
10:32:56 63.90 +0.90 (+1.43%) 500 40,320 0.45 (%)
10:28:24 63.90 +0.90 (+1.43%) 160 39,820 0.14 (%)
10:27:47 63.80 +0.80 (+1.27%) 80 39,660 0.07 (%)
10:27:28 63.80 +0.80 (+1.27%) 120 39,580 0.11 (%)
10:27:03 63.90 +0.90 (+1.43%) 500 39,460 0.45 (%)
10:19:09 63.90 +0.90 (+1.43%) 70 38,960 0.06 (%)
10:16:53 63.90 +0.90 (+1.43%) 500 38,890 0.45 (%)
10:02:15 63.90 +0.90 (+1.43%) 200 38,390 0.18 (%)
09:51:29 63.80 +0.80 (+1.27%) 1,000 38,190 0.9 (%)
09:50:36 64.00 +1.00 (+1.59%) 1,070 37,190 0.96 (%)
09:50:35 64.00 +1.00 (+1.59%) 500 36,120 0.45 (%)
09:50:23 64.00 +1.00 (+1.59%) 10 35,620 0.01 (%)
09:49:37 64.10 +1.10 (+1.75%) 110 35,610 0.1 (%)
09:49:09 64.10 +1.10 (+1.75%) 1,000 35,500 0.9 (%)
09:48:39 64.10 +1.10 (+1.75%) 750 34,500 0.68 (%)
09:46:57 64.10 +1.10 (+1.75%) 440 33,750 0.4 (%)
09:46:53 64.20 +1.20 (+1.90%) 50 33,310 0.05 (%)
09:46:08 64.10 +1.10 (+1.75%) 10 33,260 0.01 (%)
09:46:04 64.10 +1.10 (+1.75%) 90 33,250 0.08 (%)
09:45:56 64.10 +1.10 (+1.75%) 100 33,160 0.09 (%)
09:45:42 64.10 +1.10 (+1.75%) 1,000 33,060 0.9 (%)
09:45:01 64.20 +1.20 (+1.90%) 1,140 32,060 1.03 (%)
09:44:50 64.20 +1.20 (+1.90%) 300 30,920 0.27 (%)
09:44:40 64.20 +1.20 (+1.90%) 200 30,620 0.18 (%)
09:44:21 64.20 +1.20 (+1.90%) 2,000 30,420 1.8 (%)
09:43:27 64.30 +1.30 (+2.06%) 1,280 28,420 1.15 (%)
09:43:17 64.20 +1.20 (+1.90%) 500 27,140 0.45 (%)
09:42:55 64.20 +1.20 (+1.90%) 6,000 26,640 5.41 (%)
09:41:52 64.20 +1.20 (+1.90%) 1,500 20,640 1.35 (%)
09:41:51 64.20 +1.20 (+1.90%) 1,100 19,140 0.99 (%)
09:39:54 64.30 +1.30 (+2.06%) 460 18,040 0.41 (%)
09:38:50 64.30 +1.30 (+2.06%) 400 17,580 0.36 (%)
09:38:08 64.30 +1.30 (+2.06%) 10 17,180 0.01 (%)
09:37:37 64.30 +1.30 (+2.06%) 800 17,170 0.72 (%)
09:36:14 64.30 +1.30 (+2.06%) 50 16,370 0.05 (%)
09:35:09 64.30 +1.30 (+2.06%) 650 16,320 0.59 (%)
09:34:48 64.30 +1.30 (+2.06%) 500 15,670 0.45 (%)
09:34:41 64.20 +1.20 (+1.90%) 50 15,170 0.05 (%)
09:32:19 64.20 +1.20 (+1.90%) 1,000 15,120 0.9 (%)
09:29:19 64.30 +1.30 (+2.06%) 200 14,120 0.18 (%)
09:29:04 64.30 +1.30 (+2.06%) 180 13,920 0.16 (%)
09:28:49 64.30 +1.30 (+2.06%) 740 13,740 0.67 (%)
09:28:16 64.30 +1.30 (+2.06%) 100 13,000 0.09 (%)
09:27:52 64.20 +1.20 (+1.90%) 10 12,900 0.01 (%)
09:27:22 64.20 +1.20 (+1.90%) 500 12,890 0.45 (%)
09:27:18 64.20 +1.20 (+1.90%) 1,700 12,390 1.53 (%)
09:26:56 64.20 +1.20 (+1.90%) 30 10,690 0.03 (%)
09:26:17 64.30 +1.30 (+2.06%) 450 10,660 0.41 (%)
09:26:05 64.30 +1.30 (+2.06%) 350 10,210 0.32 (%)
09:24:58 64.40 +1.40 (+2.22%) 20 9,860 0.02 (%)
09:24:15 64.40 +1.40 (+2.22%) 60 9,840 0.05 (%)
09:24:07 64.40 +1.40 (+2.22%) 40 9,780 0.04 (%)
09:24:03 64.40 +1.40 (+2.22%) 50 9,740 0.05 (%)
09:23:37 64.50 +1.50 (+2.38%) 230 9,690 0.21 (%)
09:23:03 64.50 +1.50 (+2.38%) 10 9,460 0.01 (%)
09:22:01 64.40 +1.40 (+2.22%) 70 9,450 0.06 (%)
09:21:56 64.40 +1.40 (+2.22%) 600 9,380 0.54 (%)
09:21:09 64.40 +1.40 (+2.22%) 50 8,780 0.05 (%)
09:21:03 64.00 +1.00 (+1.59%) 1,000 8,730 0.9 (%)
09:20:30 64.00 +1.00 (+1.59%) 10 7,730 0.01 (%)
09:20:07 64.00 +1.00 (+1.59%) 1,460 7,720 1.32 (%)
09:19:38 64.00 +1.00 (+1.59%) 5,000 6,260 4.51 (%)
09:19:20 63.80 +0.80 (+1.27%) 40 1,260 0.04 (%)
09:18:44 63.70 +0.70 (+1.11%) 150 1,220 0.14 (%)
09:18:06 63.70 +0.70 (+1.11%) 50 1,070 0.05 (%)
09:17:38 63.50 +0.50 (+0.79%) 40 1,020 0.04 (%)
09:17:24 63.50 +0.50 (+0.79%) 100 980 0.09 (%)
09:15:41 63.50 +0.50 (+0.79%) 880 880 0.79 (%)

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