TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK DBC - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 46.40 Max: 47.15 Min: 45.30 Mở cửa: 46.60
Đóng cửa: 46.00 -0.4 (-0.86%) Tổng khối lượng: 1,295,160

Tổng hợp

Giá Khối lượng Tỷ trọng
45.30 300 0.02 (%)
45.35 3,750 0.29 (%)
45.40 11,480 0.89 (%)
45.45 3,050 0.24 (%)
45.50 79,680 6.15 (%)
45.55 19,960 1.54 (%)
45.60 65,360 5.05 (%)
45.65 19,870 1.53 (%)
45.70 27,890 2.15 (%)
45.75 18,900 1.46 (%)
45.80 95,970 7.41 (%)
45.85 3,400 0.26 (%)
45.90 34,640 2.67 (%)
45.95 260 0.02 (%)
46.00 179,220 13.84 (%)
46.05 3,500 0.27 (%)
46.10 30,220 2.33 (%)
46.15 100 0.01 (%)
46.20 6,990 0.54 (%)
46.25 9,790 0.76 (%)
46.30 37,010 2.86 (%)
46.35 100,790 7.78 (%)
46.40 105,580 8.15 (%)
46.45 13,800 1.07 (%)
46.50 57,940 4.47 (%)
46.55 24,660 1.9 (%)
46.60 49,680 3.84 (%)
46.65 37,600 2.9 (%)
46.70 9,790 0.76 (%)
46.80 32,390 2.5 (%)
46.90 6,990 0.54 (%)
46.95 20,870 1.61 (%)
47.00 123,940 9.57 (%)
47.05 14,150 1.09 (%)
47.10 45,540 3.52 (%)
47.15 100 0.01 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:47:03 46.00 -0.40 (-0.86%) 53,630 1,295,160 4.14 (%)
14:29:51 45.85 -0.55 (-1.19%) 200 1,241,530 0.02 (%)
14:29:02 45.85 -0.55 (-1.19%) 810 1,241,330 0.06 (%)
14:29:01 45.85 -0.55 (-1.19%) 100 1,240,520 0.01 (%)
14:28:59 45.80 -0.60 (-1.29%) 3,000 1,240,420 0.23 (%)
14:28:41 45.85 -0.55 (-1.19%) 50 1,237,420 0.0 (%)
14:28:10 45.85 -0.55 (-1.19%) 40 1,237,370 0.0 (%)
14:27:32 45.85 -0.55 (-1.19%) 100 1,237,330 0.01 (%)
14:27:05 45.80 -0.60 (-1.29%) 6,000 1,237,230 0.46 (%)
14:26:38 45.85 -0.55 (-1.19%) 1,000 1,231,230 0.08 (%)
14:26:34 45.80 -0.60 (-1.29%) 380 1,230,230 0.03 (%)
14:26:01 45.80 -0.60 (-1.29%) 60 1,229,850 0.0 (%)
14:25:36 45.80 -0.60 (-1.29%) 110 1,229,790 0.01 (%)
14:23:27 45.80 -0.60 (-1.29%) 400 1,229,680 0.03 (%)
14:23:18 45.90 -0.50 (-1.08%) 500 1,229,280 0.04 (%)
14:22:17 45.90 -0.50 (-1.08%) 90 1,228,780 0.01 (%)
14:21:23 45.90 -0.50 (-1.08%) 20 1,228,690 0.0 (%)
14:20:24 45.95 -0.45 (-0.97%) 190 1,228,670 0.01 (%)
14:20:21 45.95 -0.45 (-0.97%) 50 1,228,480 0.0 (%)
14:20:10 45.95 -0.45 (-0.97%) 10 1,228,430 0.0 (%)
14:20:08 45.80 -0.60 (-1.29%) 230 1,228,420 0.02 (%)
14:19:37 45.80 -0.60 (-1.29%) 300 1,228,190 0.02 (%)
14:18:49 45.80 -0.60 (-1.29%) 610 1,227,890 0.05 (%)
14:18:48 45.80 -0.60 (-1.29%) 10 1,227,280 0.0 (%)
14:18:41 45.80 -0.60 (-1.29%) 100 1,227,270 0.01 (%)
14:18:29 45.80 -0.60 (-1.29%) 400 1,227,170 0.03 (%)
14:17:37 45.75 -0.65 (-1.40%) 300 1,226,770 0.02 (%)
14:17:36 46.00 -0.40 (-0.86%) 60 1,226,470 0.0 (%)
14:17:03 45.75 -0.65 (-1.40%) 560 1,226,410 0.04 (%)
14:16:54 45.80 -0.60 (-1.29%) 3,530 1,225,850 0.27 (%)
14:16:47 45.80 -0.60 (-1.29%) 500 1,222,320 0.04 (%)
14:16:43 45.80 -0.60 (-1.29%) 100 1,221,820 0.01 (%)
14:16:40 45.80 -0.60 (-1.29%) 500 1,221,720 0.04 (%)
14:16:35 45.80 -0.60 (-1.29%) 1,000 1,221,220 0.08 (%)
14:16:28 45.80 -0.60 (-1.29%) 600 1,220,220 0.05 (%)
14:16:16 45.80 -0.60 (-1.29%) 50 1,219,620 0.0 (%)
14:16:15 45.75 -0.65 (-1.40%) 520 1,219,570 0.04 (%)
14:16:05 45.75 -0.65 (-1.40%) 1,110 1,219,050 0.09 (%)
14:15:00 45.65 -0.75 (-1.62%) 10 1,217,940 0.0 (%)
14:14:52 45.65 -0.75 (-1.62%) 2,780 1,217,930 0.21 (%)
14:14:38 45.60 -0.80 (-1.72%) 100 1,215,150 0.01 (%)
14:14:32 45.65 -0.75 (-1.62%) 200 1,215,050 0.02 (%)
14:14:29 45.65 -0.75 (-1.62%) 20 1,214,850 0.0 (%)
14:13:59 45.60 -0.80 (-1.72%) 100 1,214,830 0.01 (%)
14:13:56 45.60 -0.80 (-1.72%) 3,810 1,214,730 0.29 (%)
14:13:13 45.60 -0.80 (-1.72%) 500 1,210,920 0.04 (%)
14:12:32 45.60 -0.80 (-1.72%) 20 1,210,420 0.0 (%)
14:12:21 45.60 -0.80 (-1.72%) 10 1,210,400 0.0 (%)
14:12:19 45.60 -0.80 (-1.72%) 1,000 1,210,390 0.08 (%)
14:11:57 45.55 -0.85 (-1.83%) 200 1,209,390 0.02 (%)
14:11:50 45.55 -0.85 (-1.83%) 100 1,209,190 0.01 (%)
14:11:42 45.55 -0.85 (-1.83%) 300 1,209,090 0.02 (%)
14:11:39 45.55 -0.85 (-1.83%) 780 1,208,790 0.06 (%)
14:11:38 45.55 -0.85 (-1.83%) 150 1,208,010 0.01 (%)
14:11:17 45.55 -0.85 (-1.83%) 1,000 1,207,860 0.08 (%)
14:11:11 45.55 -0.85 (-1.83%) 1,300 1,206,860 0.1 (%)
14:11:01 45.50 -0.90 (-1.94%) 150 1,205,560 0.01 (%)
14:10:55 45.55 -0.85 (-1.83%) 1,370 1,205,410 0.11 (%)
14:10:48 45.55 -0.85 (-1.83%) 3,630 1,204,040 0.28 (%)
14:10:40 45.55 -0.85 (-1.83%) 5,000 1,200,410 0.39 (%)
14:10:37 45.50 -0.90 (-1.94%) 300 1,195,410 0.02 (%)
14:10:18 45.55 -0.85 (-1.83%) 100 1,195,110 0.01 (%)
14:10:08 45.55 -0.85 (-1.83%) 300 1,195,010 0.02 (%)
14:10:02 45.50 -0.90 (-1.94%) 4,720 1,194,710 0.36 (%)
14:10:00 45.55 -0.85 (-1.83%) 4,220 1,189,990 0.33 (%)
14:09:59 45.60 -0.80 (-1.72%) 880 1,185,770 0.07 (%)
14:09:35 45.60 -0.80 (-1.72%) 1,280 1,184,890 0.1 (%)
14:09:18 45.50 -0.90 (-1.94%) 1,750 1,183,610 0.14 (%)
14:08:36 45.60 -0.80 (-1.72%) 1,000 1,181,860 0.08 (%)
14:08:32 45.50 -0.90 (-1.94%) 480 1,180,860 0.04 (%)
14:08:27 45.50 -0.90 (-1.94%) 200 1,180,380 0.02 (%)
14:08:10 45.50 -0.90 (-1.94%) 3,800 1,180,180 0.29 (%)
14:07:58 45.50 -0.90 (-1.94%) 2,600 1,176,380 0.2 (%)
14:07:48 45.60 -0.80 (-1.72%) 3,000 1,173,780 0.23 (%)
14:07:33 45.60 -0.80 (-1.72%) 2,010 1,170,780 0.16 (%)
14:07:00 45.50 -0.90 (-1.94%) 530 1,168,770 0.04 (%)
14:06:23 45.50 -0.90 (-1.94%) 3,500 1,168,240 0.27 (%)
14:06:07 45.50 -0.90 (-1.94%) 500 1,164,740 0.04 (%)
14:05:55 45.55 -0.85 (-1.83%) 10 1,164,240 0.0 (%)
14:05:42 45.50 -0.90 (-1.94%) 4,300 1,164,230 0.33 (%)
14:04:40 45.40 -1.00 (-2.16%) 6,690 1,159,930 0.52 (%)
14:04:37 45.50 -0.90 (-1.94%) 200 1,153,240 0.02 (%)
14:04:35 45.50 -0.90 (-1.94%) 1,800 1,153,040 0.14 (%)
14:04:03 45.40 -1.00 (-2.16%) 4,690 1,151,240 0.36 (%)
14:03:48 45.50 -0.90 (-1.94%) 1,000 1,146,550 0.08 (%)
14:02:50 45.50 -0.90 (-1.94%) 640 1,145,550 0.05 (%)
14:02:47 45.60 -0.80 (-1.72%) 500 1,144,910 0.04 (%)
14:02:37 45.60 -0.80 (-1.72%) 5,000 1,144,410 0.39 (%)
14:02:26 45.65 -0.75 (-1.62%) 20 1,139,410 0.0 (%)
14:02:09 45.60 -0.80 (-1.72%) 610 1,139,390 0.05 (%)
14:02:02 45.60 -0.80 (-1.72%) 1,830 1,138,780 0.14 (%)
14:02:00 45.60 -0.80 (-1.72%) 30 1,136,950 0.0 (%)
14:01:56 45.60 -0.80 (-1.72%) 100 1,136,920 0.01 (%)
14:01:45 45.60 -0.80 (-1.72%) 600 1,136,820 0.05 (%)
14:01:33 45.60 -0.80 (-1.72%) 300 1,136,220 0.02 (%)
14:01:30 45.60 -0.80 (-1.72%) 500 1,135,920 0.04 (%)
14:01:27 45.60 -0.80 (-1.72%) 30 1,135,420 0.0 (%)
14:01:26 45.60 -0.80 (-1.72%) 3,810 1,135,390 0.29 (%)
14:01:24 45.50 -0.90 (-1.94%) 1,000 1,131,580 0.08 (%)
14:01:19 45.60 -0.80 (-1.72%) 300 1,130,580 0.02 (%)
14:01:11 45.60 -0.80 (-1.72%) 1,000 1,130,280 0.08 (%)
14:01:01 45.60 -0.80 (-1.72%) 500 1,129,280 0.04 (%)
14:00:56 45.60 -0.80 (-1.72%) 100 1,128,780 0.01 (%)
14:00:10 45.60 -0.80 (-1.72%) 2,000 1,128,680 0.15 (%)
14:00:03 45.60 -0.80 (-1.72%) 20 1,126,680 0.0 (%)
13:59:40 45.50 -0.90 (-1.94%) 100 1,126,660 0.01 (%)
13:59:39 45.50 -0.90 (-1.94%) 1,630 1,126,560 0.13 (%)
13:59:36 45.50 -0.90 (-1.94%) 3,000 1,124,930 0.23 (%)
13:59:34 45.50 -0.90 (-1.94%) 1,000 1,121,930 0.08 (%)
13:59:33 45.50 -0.90 (-1.94%) 460 1,120,930 0.04 (%)
13:59:26 45.50 -0.90 (-1.94%) 50 1,120,470 0.0 (%)
13:59:25 45.50 -0.90 (-1.94%) 200 1,120,420 0.02 (%)
13:59:16 45.50 -0.90 (-1.94%) 30 1,120,220 0.0 (%)
13:59:12 45.50 -0.90 (-1.94%) 300 1,120,190 0.02 (%)
13:58:54 45.50 -0.90 (-1.94%) 570 1,119,890 0.04 (%)
13:58:38 45.50 -0.90 (-1.94%) 1,000 1,119,320 0.08 (%)
13:58:37 45.50 -0.90 (-1.94%) 10 1,118,320 0.0 (%)
13:58:27 45.45 -0.95 (-2.05%) 50 1,118,310 0.0 (%)
13:58:21 45.50 -0.90 (-1.94%) 10 1,118,260 0.0 (%)
13:57:42 45.40 -1.00 (-2.16%) 100 1,118,250 0.01 (%)
13:57:40 45.45 -0.95 (-2.05%) 2,500 1,118,150 0.19 (%)
13:57:37 45.35 -1.05 (-2.26%) 3,140 1,115,650 0.24 (%)
13:57:35 45.30 -1.10 (-2.37%) 300 1,112,510 0.02 (%)
13:57:34 45.35 -1.05 (-2.26%) 60 1,112,210 0.0 (%)
13:57:12 45.35 -1.05 (-2.26%) 90 1,112,150 0.01 (%)
13:57:10 45.35 -1.05 (-2.26%) 40 1,112,060 0.0 (%)
13:56:55 45.35 -1.05 (-2.26%) 420 1,112,020 0.03 (%)
13:56:54 45.45 -0.95 (-2.05%) 500 1,111,600 0.04 (%)
13:56:49 45.50 -0.90 (-1.94%) 10 1,111,100 0.0 (%)
13:56:41 45.50 -0.90 (-1.94%) 1,730 1,111,090 0.13 (%)
13:56:21 45.50 -0.90 (-1.94%) 42,110 1,109,360 3.25 (%)
13:56:19 45.55 -0.85 (-1.83%) 1,500 1,067,250 0.12 (%)
13:56:08 45.60 -0.80 (-1.72%) 10 1,065,750 0.0 (%)
13:56:07 45.60 -0.80 (-1.72%) 270 1,065,740 0.02 (%)
13:56:06 45.60 -0.80 (-1.72%) 33,140 1,065,470 2.56 (%)
13:55:37 45.60 -0.80 (-1.72%) 1,000 1,032,330 0.08 (%)
13:55:36 45.65 -0.75 (-1.62%) 500 1,031,330 0.04 (%)
13:55:32 45.65 -0.75 (-1.62%) 200 1,030,830 0.02 (%)
13:55:15 45.65 -0.75 (-1.62%) 100 1,030,630 0.01 (%)
13:55:10 45.65 -0.75 (-1.62%) 380 1,030,530 0.03 (%)
13:55:07 45.65 -0.75 (-1.62%) 3,000 1,030,150 0.23 (%)
13:55:06 45.65 -0.75 (-1.62%) 5,000 1,027,150 0.39 (%)
13:54:39 45.65 -0.75 (-1.62%) 300 1,022,150 0.02 (%)
13:54:04 45.65 -0.75 (-1.62%) 2,630 1,021,850 0.2 (%)
13:53:56 45.70 -0.70 (-1.51%) 590 1,019,220 0.05 (%)
13:53:04 45.65 -0.75 (-1.62%) 4,230 1,018,630 0.33 (%)
13:52:41 45.70 -0.70 (-1.51%) 930 1,014,400 0.07 (%)
13:52:11 45.70 -0.70 (-1.51%) 300 1,013,470 0.02 (%)
13:51:49 45.70 -0.70 (-1.51%) 100 1,013,170 0.01 (%)
13:51:23 45.70 -0.70 (-1.51%) 690 1,013,070 0.05 (%)
13:51:09 45.65 -0.75 (-1.62%) 500 1,012,380 0.04 (%)
13:50:53 45.70 -0.70 (-1.51%) 1,100 1,011,880 0.08 (%)
13:50:40 45.70 -0.70 (-1.51%) 50 1,010,780 0.0 (%)
13:50:33 45.70 -0.70 (-1.51%) 20 1,010,730 0.0 (%)
13:50:16 45.70 -0.70 (-1.51%) 3,200 1,010,710 0.25 (%)
13:50:13 45.70 -0.70 (-1.51%) 20 1,007,510 0.0 (%)
13:50:06 45.70 -0.70 (-1.51%) 670 1,007,490 0.05 (%)
13:49:59 45.80 -0.60 (-1.29%) 20 1,006,820 0.0 (%)
13:49:58 45.80 -0.60 (-1.29%) 1,000 1,006,800 0.08 (%)
13:49:55 45.80 -0.60 (-1.29%) 20 1,005,800 0.0 (%)
13:49:38 45.70 -0.70 (-1.51%) 7,150 1,005,780 0.55 (%)
13:49:18 45.70 -0.70 (-1.51%) 2,000 998,630 0.15 (%)
13:49:12 45.75 -0.65 (-1.40%) 530 996,630 0.04 (%)
13:49:07 45.70 -0.70 (-1.51%) 9,070 996,100 0.7 (%)
13:48:55 45.75 -0.65 (-1.40%) 470 987,030 0.04 (%)
13:48:47 45.75 -0.65 (-1.40%) 30 986,560 0.0 (%)
13:48:46 45.75 -0.65 (-1.40%) 10 986,530 0.0 (%)
13:48:44 45.75 -0.65 (-1.40%) 50 986,520 0.0 (%)
13:48:11 45.75 -0.65 (-1.40%) 14,910 986,470 1.15 (%)
13:47:54 45.75 -0.65 (-1.40%) 200 971,560 0.02 (%)
13:47:35 45.80 -0.60 (-1.29%) 3,960 971,360 0.31 (%)
13:47:23 45.95 -0.45 (-0.97%) 10 967,400 0.0 (%)
13:47:20 45.80 -0.60 (-1.29%) 270 967,390 0.02 (%)
13:47:00 45.80 -0.60 (-1.29%) 830 967,120 0.06 (%)
13:46:40 45.80 -0.60 (-1.29%) 2,150 966,290 0.17 (%)
13:46:33 45.80 -0.60 (-1.29%) 560 964,140 0.04 (%)
13:46:25 45.75 -0.65 (-1.40%) 200 963,580 0.02 (%)
13:46:19 45.80 -0.60 (-1.29%) 1,000 963,380 0.08 (%)
13:46:04 45.80 -0.60 (-1.29%) 6,290 962,380 0.49 (%)
13:45:09 45.85 -0.55 (-1.19%) 10 956,090 0.0 (%)
13:44:58 45.85 -0.55 (-1.19%) 50 956,080 0.0 (%)
13:44:28 45.85 -0.55 (-1.19%) 100 956,030 0.01 (%)
13:44:14 45.80 -0.60 (-1.29%) 2,810 955,930 0.22 (%)
13:42:53 45.85 -0.55 (-1.19%) 10 953,120 0.0 (%)
13:42:40 45.85 -0.55 (-1.19%) 220 953,110 0.02 (%)
13:41:56 45.80 -0.60 (-1.29%) 100 952,890 0.01 (%)
13:41:54 45.85 -0.55 (-1.19%) 10 952,790 0.0 (%)
13:41:53 45.85 -0.55 (-1.19%) 190 952,780 0.01 (%)
13:41:16 45.85 -0.55 (-1.19%) 310 952,590 0.02 (%)
13:39:37 46.00 -0.40 (-0.86%) 10 952,280 0.0 (%)
13:38:30 45.80 -0.60 (-1.29%) 50,000 952,270 3.86 (%)
13:38:08 45.90 -0.50 (-1.08%) 40 902,270 0.0 (%)
13:37:50 45.90 -0.50 (-1.08%) 2,000 902,230 0.15 (%)
13:37:48 45.90 -0.50 (-1.08%) 500 900,230 0.04 (%)
13:37:47 45.90 -0.50 (-1.08%) 100 899,730 0.01 (%)
13:37:26 45.90 -0.50 (-1.08%) 50 899,630 0.0 (%)
13:37:14 45.90 -0.50 (-1.08%) 200 899,580 0.02 (%)
13:36:52 45.90 -0.50 (-1.08%) 7,110 899,380 0.55 (%)
13:36:43 46.00 -0.40 (-0.86%) 90 892,270 0.01 (%)
13:36:16 46.00 -0.40 (-0.86%) 10 892,180 0.0 (%)
13:36:03 46.00 -0.40 (-0.86%) 40 892,170 0.0 (%)
13:35:56 46.00 -0.40 (-0.86%) 1,000 892,130 0.08 (%)
13:35:46 46.00 -0.40 (-0.86%) 10 891,130 0.0 (%)
13:35:14 46.00 -0.40 (-0.86%) 190 891,120 0.01 (%)
13:35:08 46.00 -0.40 (-0.86%) 1,230 890,930 0.09 (%)
13:34:40 46.00 -0.40 (-0.86%) 3,770 889,700 0.29 (%)
13:34:33 45.90 -0.50 (-1.08%) 80 885,930 0.01 (%)
13:34:10 45.90 -0.50 (-1.08%) 4,140 885,850 0.32 (%)
13:33:56 45.90 -0.50 (-1.08%) 3,000 881,710 0.23 (%)
13:33:40 45.90 -0.50 (-1.08%) 20 878,710 0.0 (%)
13:33:15 45.90 -0.50 (-1.08%) 500 878,690 0.04 (%)
13:33:09 45.85 -0.55 (-1.19%) 200 878,190 0.02 (%)
13:33:05 45.90 -0.50 (-1.08%) 20 877,990 0.0 (%)
13:32:57 45.90 -0.50 (-1.08%) 10 877,970 0.0 (%)
13:32:55 45.90 -0.50 (-1.08%) 2,310 877,960 0.18 (%)
13:32:46 46.00 -0.40 (-0.86%) 200 875,650 0.02 (%)
13:32:28 45.90 -0.50 (-1.08%) 13,200 875,450 1.02 (%)
13:32:23 46.00 -0.40 (-0.86%) 100 862,250 0.01 (%)
13:32:15 46.00 -0.40 (-0.86%) 500 862,150 0.04 (%)
13:31:52 46.00 -0.40 (-0.86%) 3,450 861,650 0.27 (%)
13:31:28 46.00 -0.40 (-0.86%) 9,550 858,200 0.74 (%)
13:31:19 46.20 -0.20 (-0.43%) 800 848,650 0.06 (%)
13:31:00 46.30 -0.10 (-0.22%) 500 847,850 0.04 (%)
13:30:57 46.20 -0.20 (-0.43%) 100 847,350 0.01 (%)
13:29:52 46.30 -0.10 (-0.22%) 50 847,250 0.0 (%)
13:29:17 46.00 -0.40 (-0.86%) 60 847,200 0.0 (%)
13:29:13 46.30 -0.10 (-0.22%) 10 847,140 0.0 (%)
13:28:46 46.00 -0.40 (-0.86%) 1,250 847,130 0.1 (%)
13:28:35 46.00 -0.40 (-0.86%) 10 845,880 0.0 (%)
13:28:24 46.00 -0.40 (-0.86%) 20 845,870 0.0 (%)
13:28:19 46.00 -0.40 (-0.86%) 1,270 845,850 0.1 (%)
13:28:12 46.00 -0.40 (-0.86%) 1,000 844,580 0.08 (%)
13:28:10 46.00 -0.40 (-0.86%) 190 843,580 0.01 (%)
13:28:08 46.00 -0.40 (-0.86%) 5,000 843,390 0.39 (%)
13:28:01 46.00 -0.40 (-0.86%) 1,290 838,390 0.1 (%)
13:27:57 46.00 -0.40 (-0.86%) 500 837,100 0.04 (%)
13:27:35 46.00 -0.40 (-0.86%) 300 836,600 0.02 (%)
13:27:32 46.00 -0.40 (-0.86%) 5,000 836,300 0.39 (%)
13:27:22 46.00 -0.40 (-0.86%) 6,000 831,300 0.46 (%)
13:27:21 46.00 -0.40 (-0.86%) 1,000 825,300 0.08 (%)
13:27:02 46.00 -0.40 (-0.86%) 17,170 824,300 1.33 (%)
13:26:59 46.15 -0.25 (-0.54%) 100 807,130 0.01 (%)
13:26:42 46.10 -0.30 (-0.65%) 30 807,030 0.0 (%)
13:26:39 46.10 -0.30 (-0.65%) 4,000 807,000 0.31 (%)
13:26:19 46.10 -0.30 (-0.65%) 900 803,000 0.07 (%)
13:26:11 46.10 -0.30 (-0.65%) 300 802,100 0.02 (%)
13:26:05 46.00 -0.40 (-0.86%) 30 801,800 0.0 (%)
13:25:39 46.00 -0.40 (-0.86%) 80 801,770 0.01 (%)
13:25:37 46.00 -0.40 (-0.86%) 1,000 801,690 0.08 (%)
13:25:36 46.00 -0.40 (-0.86%) 7,000 800,690 0.54 (%)
13:25:34 46.00 -0.40 (-0.86%) 1,000 793,690 0.08 (%)
13:25:22 46.00 -0.40 (-0.86%) 40 792,690 0.0 (%)
13:25:20 46.00 -0.40 (-0.86%) 2,000 792,650 0.15 (%)
13:25:10 46.00 -0.40 (-0.86%) 820 790,650 0.06 (%)
13:24:56 46.00 -0.40 (-0.86%) 1,000 789,830 0.08 (%)
13:24:41 45.80 -0.60 (-1.29%) 250 788,830 0.02 (%)
13:24:14 46.00 -0.40 (-0.86%) 180 788,580 0.01 (%)
13:24:06 45.80 -0.60 (-1.29%) 900 788,400 0.07 (%)
13:23:52 45.80 -0.60 (-1.29%) 140 787,500 0.01 (%)
13:23:51 45.80 -0.60 (-1.29%) 10 787,360 0.0 (%)
13:23:49 45.80 -0.60 (-1.29%) 40 787,350 0.0 (%)
13:23:47 45.80 -0.60 (-1.29%) 10 787,310 0.0 (%)
13:23:39 45.70 -0.70 (-1.51%) 1,000 787,300 0.08 (%)
13:23:35 45.80 -0.60 (-1.29%) 1,450 786,300 0.11 (%)
13:23:33 45.80 -0.60 (-1.29%) 160 784,850 0.01 (%)
13:23:32 45.75 -0.65 (-1.40%) 10 784,690 0.0 (%)
13:23:31 45.70 -0.70 (-1.51%) 1,000 784,680 0.08 (%)
13:23:30 45.80 -0.60 (-1.29%) 2,000 783,680 0.15 (%)
13:23:24 45.80 -0.60 (-1.29%) 160 781,680 0.01 (%)
13:23:05 45.80 -0.60 (-1.29%) 50 781,520 0.0 (%)
13:23:02 45.80 -0.60 (-1.29%) 3,910 781,470 0.3 (%)
13:22:59 45.90 -0.50 (-1.08%) 60 777,560 0.0 (%)
13:22:58 45.90 -0.50 (-1.08%) 10 777,500 0.0 (%)
13:22:53 45.90 -0.50 (-1.08%) 480 777,490 0.04 (%)
13:22:43 45.90 -0.50 (-1.08%) 200 777,010 0.02 (%)
13:22:35 46.00 -0.40 (-0.86%) 2,170 776,810 0.17 (%)
13:22:29 46.00 -0.40 (-0.86%) 50,000 774,640 3.86 (%)
13:22:20 46.10 -0.30 (-0.65%) 20 724,640 0.0 (%)
13:22:17 46.10 -0.30 (-0.65%) 24,760 724,620 1.91 (%)
13:22:11 46.20 -0.20 (-0.43%) 5,000 699,860 0.39 (%)
13:22:04 46.20 -0.20 (-0.43%) 210 694,860 0.02 (%)
13:22:02 46.20 -0.20 (-0.43%) 880 694,650 0.07 (%)
13:21:55 46.25 -0.15 (-0.32%) 220 693,770 0.02 (%)
13:21:43 46.25 -0.15 (-0.32%) 2,200 693,550 0.17 (%)
13:20:49 46.30 -0.10 (-0.22%) 2,310 691,350 0.18 (%)
13:20:46 46.30 -0.10 (-0.22%) 100 689,040 0.01 (%)
13:20:42 46.30 -0.10 (-0.22%) 1,680 688,940 0.13 (%)
13:16:28 46.40 0.00 (0.00%) 1,000 687,260 0.08 (%)
13:16:25 46.45 +0.05 (+0.11%) 200 686,260 0.02 (%)
13:15:59 46.45 +0.05 (+0.11%) 100 686,060 0.01 (%)
13:15:53 46.35 -0.05 (-0.11%) 1,430 685,960 0.11 (%)
13:14:54 46.40 0.00 (0.00%) 80 684,530 0.01 (%)
13:14:50 46.45 +0.05 (+0.11%) 200 684,450 0.02 (%)
13:13:56 46.40 0.00 (0.00%) 6,900 684,250 0.53 (%)
13:13:52 46.35 -0.05 (-0.11%) 10,700 677,350 0.83 (%)
13:13:46 46.40 0.00 (0.00%) 10 666,650 0.0 (%)
13:13:23 46.35 -0.05 (-0.11%) 230 666,640 0.02 (%)
13:12:23 46.40 0.00 (0.00%) 10 666,410 0.0 (%)
13:12:14 46.35 -0.05 (-0.11%) 1,000 666,400 0.08 (%)
13:12:06 46.35 -0.05 (-0.11%) 180 665,400 0.01 (%)
13:11:10 46.40 0.00 (0.00%) 10 665,220 0.0 (%)
13:10:42 46.35 -0.05 (-0.11%) 2,300 665,210 0.18 (%)
13:10:19 46.35 -0.05 (-0.11%) 800 662,910 0.06 (%)
13:09:27 46.40 0.00 (0.00%) 2,000 662,110 0.15 (%)
13:09:17 46.30 -0.10 (-0.22%) 100 660,110 0.01 (%)
13:08:48 46.30 -0.10 (-0.22%) 30 660,010 0.0 (%)
13:08:43 46.30 -0.10 (-0.22%) 500 659,980 0.04 (%)
13:08:42 46.30 -0.10 (-0.22%) 1,300 659,480 0.1 (%)
13:08:35 46.30 -0.10 (-0.22%) 460 658,180 0.04 (%)
13:07:58 46.30 -0.10 (-0.22%) 100 657,720 0.01 (%)
13:07:54 46.25 -0.15 (-0.32%) 7,370 657,620 0.57 (%)
13:07:36 46.30 -0.10 (-0.22%) 10 650,250 0.0 (%)
13:07:35 46.30 -0.10 (-0.22%) 3,000 650,240 0.23 (%)
13:07:29 46.30 -0.10 (-0.22%) 100 647,240 0.01 (%)
13:07:22 46.30 -0.10 (-0.22%) 90 647,140 0.01 (%)
13:07:18 46.30 -0.10 (-0.22%) 200 647,050 0.02 (%)
13:06:30 46.30 -0.10 (-0.22%) 30 646,850 0.0 (%)
13:06:21 46.30 -0.10 (-0.22%) 260 646,820 0.02 (%)
13:05:14 46.30 -0.10 (-0.22%) 13,760 646,560 1.06 (%)
13:04:26 46.35 -0.05 (-0.11%) 2,120 632,800 0.16 (%)
13:04:03 46.35 -0.05 (-0.11%) 150 630,680 0.01 (%)
13:04:02 46.45 +0.05 (+0.11%) 10 630,530 0.0 (%)
13:03:41 46.40 0.00 (0.00%) 40 630,520 0.0 (%)
13:03:08 46.35 -0.05 (-0.11%) 10 630,480 0.0 (%)
13:01:40 46.35 -0.05 (-0.11%) 1,620 630,470 0.13 (%)
13:01:13 46.35 -0.05 (-0.11%) 150 628,850 0.01 (%)
13:01:10 46.35 -0.05 (-0.11%) 7,390 628,700 0.57 (%)
11:30:05 46.35 -0.05 (-0.11%) 1,100 621,310 0.08 (%)
11:29:06 46.35 -0.05 (-0.11%) 1,000 620,210 0.08 (%)
11:28:05 46.35 -0.05 (-0.11%) 120 619,210 0.01 (%)
11:27:58 46.35 -0.05 (-0.11%) 3,840 619,090 0.3 (%)
11:27:07 46.35 -0.05 (-0.11%) 200 615,250 0.02 (%)
11:26:52 46.40 0.00 (0.00%) 1,390 615,050 0.11 (%)
11:26:36 46.40 0.00 (0.00%) 1,000 613,660 0.08 (%)
11:26:18 46.40 0.00 (0.00%) 700 612,660 0.05 (%)
11:25:41 46.45 +0.05 (+0.11%) 2,030 611,960 0.16 (%)
11:25:04 46.40 0.00 (0.00%) 2,000 609,930 0.15 (%)
11:24:49 46.45 +0.05 (+0.11%) 5,000 607,930 0.39 (%)
11:24:43 46.40 0.00 (0.00%) 10 602,930 0.0 (%)
11:24:22 46.40 0.00 (0.00%) 500 602,920 0.04 (%)
11:22:17 46.40 0.00 (0.00%) 120 602,420 0.01 (%)
11:22:06 46.45 +0.05 (+0.11%) 800 602,300 0.06 (%)
11:21:10 46.45 +0.05 (+0.11%) 2,000 601,500 0.15 (%)
11:20:58 46.40 0.00 (0.00%) 390 599,500 0.03 (%)
11:20:29 46.40 0.00 (0.00%) 100 599,110 0.01 (%)
11:20:26 46.40 0.00 (0.00%) 430 599,010 0.03 (%)
11:20:13 46.40 0.00 (0.00%) 180 598,580 0.01 (%)
11:19:59 46.40 0.00 (0.00%) 800 598,400 0.06 (%)
11:19:36 46.40 0.00 (0.00%) 1,640 597,600 0.13 (%)
11:18:47 46.40 0.00 (0.00%) 3,360 595,960 0.26 (%)
11:18:26 46.40 0.00 (0.00%) 2,500 592,600 0.19 (%)
11:15:16 46.40 0.00 (0.00%) 3,000 590,100 0.23 (%)
11:12:40 46.35 -0.05 (-0.11%) 2,000 587,100 0.15 (%)
11:12:08 46.40 0.00 (0.00%) 50 585,100 0.0 (%)
11:09:33 46.40 0.00 (0.00%) 5,000 585,050 0.39 (%)
11:08:11 46.40 0.00 (0.00%) 60 580,050 0.0 (%)
11:07:54 46.35 -0.05 (-0.11%) 50 579,990 0.0 (%)
11:06:51 46.35 -0.05 (-0.11%) 1,520 579,940 0.12 (%)
11:05:18 46.35 -0.05 (-0.11%) 80 578,420 0.01 (%)
11:05:17 46.30 -0.10 (-0.22%) 500 578,340 0.04 (%)
11:05:02 46.30 -0.10 (-0.22%) 80 577,840 0.01 (%)
11:03:26 46.35 -0.05 (-0.11%) 10 577,760 0.0 (%)
11:03:03 46.35 -0.05 (-0.11%) 50 577,750 0.0 (%)
11:01:29 46.35 -0.05 (-0.11%) 700 577,700 0.05 (%)
11:00:16 46.35 -0.05 (-0.11%) 500 577,000 0.04 (%)
10:59:51 46.35 -0.05 (-0.11%) 280 576,500 0.02 (%)
10:59:24 46.35 -0.05 (-0.11%) 200 576,220 0.02 (%)
10:59:15 46.35 -0.05 (-0.11%) 960 576,020 0.07 (%)
10:58:40 46.35 -0.05 (-0.11%) 100 575,060 0.01 (%)
10:57:39 46.35 -0.05 (-0.11%) 2,000 574,960 0.15 (%)
10:56:35 46.35 -0.05 (-0.11%) 60 572,960 0.0 (%)
10:56:28 46.35 -0.05 (-0.11%) 860 572,900 0.07 (%)
10:55:22 46.35 -0.05 (-0.11%) 200 572,040 0.02 (%)
10:54:10 46.35 -0.05 (-0.11%) 300 571,840 0.02 (%)
10:53:08 46.35 -0.05 (-0.11%) 1,400 571,540 0.11 (%)
10:52:33 46.35 -0.05 (-0.11%) 2,600 570,140 0.2 (%)
10:52:24 46.35 -0.05 (-0.11%) 1,450 567,540 0.11 (%)
10:51:54 46.35 -0.05 (-0.11%) 1,000 566,090 0.08 (%)
10:51:34 46.35 -0.05 (-0.11%) 700 565,090 0.05 (%)
10:50:56 46.35 -0.05 (-0.11%) 3,000 564,390 0.23 (%)
10:50:27 46.35 -0.05 (-0.11%) 500 561,390 0.04 (%)
10:49:42 46.40 0.00 (0.00%) 300 560,890 0.02 (%)
10:49:11 46.40 0.00 (0.00%) 6,000 560,590 0.46 (%)
10:49:09 46.35 -0.05 (-0.11%) 3,500 554,590 0.27 (%)
10:48:52 46.40 0.00 (0.00%) 10 551,090 0.0 (%)
10:47:16 46.40 0.00 (0.00%) 2,590 551,080 0.2 (%)
10:46:36 46.40 0.00 (0.00%) 1,000 548,490 0.08 (%)
10:46:10 46.40 0.00 (0.00%) 410 547,490 0.03 (%)
10:45:53 46.40 0.00 (0.00%) 130 547,080 0.01 (%)
10:45:44 46.40 0.00 (0.00%) 1,000 546,950 0.08 (%)
10:45:35 46.40 0.00 (0.00%) 8,000 545,950 0.62 (%)
10:44:45 46.35 -0.05 (-0.11%) 550 537,950 0.04 (%)
10:42:51 46.35 -0.05 (-0.11%) 1,500 537,400 0.12 (%)
10:42:29 46.35 -0.05 (-0.11%) 500 535,900 0.04 (%)
10:42:13 46.35 -0.05 (-0.11%) 1,200 535,400 0.09 (%)
10:42:12 46.40 0.00 (0.00%) 500 534,200 0.04 (%)
10:42:00 46.35 -0.05 (-0.11%) 5,800 533,700 0.45 (%)
10:41:22 46.40 0.00 (0.00%) 1,000 527,900 0.08 (%)
10:41:08 46.40 0.00 (0.00%) 700 526,900 0.05 (%)
10:40:59 46.40 0.00 (0.00%) 200 526,200 0.02 (%)
10:40:46 46.40 0.00 (0.00%) 4,100 526,000 0.32 (%)
10:40:05 46.40 0.00 (0.00%) 200 521,900 0.02 (%)
10:39:40 46.35 -0.05 (-0.11%) 70 521,700 0.01 (%)
10:39:35 46.30 -0.10 (-0.22%) 4,000 521,630 0.31 (%)
10:39:30 46.35 -0.05 (-0.11%) 440 517,630 0.03 (%)
10:39:11 46.35 -0.05 (-0.11%) 50 517,190 0.0 (%)
10:39:10 46.40 0.00 (0.00%) 700 517,140 0.05 (%)
10:39:08 46.40 0.00 (0.00%) 5,000 516,440 0.39 (%)
10:39:00 46.30 -0.10 (-0.22%) 2,080 511,440 0.16 (%)
10:38:58 46.35 -0.05 (-0.11%) 1,100 509,360 0.08 (%)
10:38:40 46.35 -0.05 (-0.11%) 2,000 508,260 0.15 (%)
10:37:59 46.35 -0.05 (-0.11%) 1,510 506,260 0.12 (%)
10:37:30 46.35 -0.05 (-0.11%) 500 504,750 0.04 (%)
10:37:01 46.35 -0.05 (-0.11%) 2,640 504,250 0.2 (%)
10:36:52 46.35 -0.05 (-0.11%) 300 501,610 0.02 (%)
10:35:08 46.35 -0.05 (-0.11%) 170 501,310 0.01 (%)
10:34:56 46.35 -0.05 (-0.11%) 330 501,140 0.03 (%)
10:34:42 46.35 -0.05 (-0.11%) 1,070 500,810 0.08 (%)
10:34:17 46.35 -0.05 (-0.11%) 3,900 499,740 0.3 (%)
10:32:31 46.35 -0.05 (-0.11%) 6,070 495,840 0.47 (%)
10:32:20 46.40 0.00 (0.00%) 50 489,770 0.0 (%)
10:32:12 46.40 0.00 (0.00%) 1,000 489,720 0.08 (%)
10:31:58 46.40 0.00 (0.00%) 700 488,720 0.05 (%)
10:31:57 46.40 0.00 (0.00%) 300 488,020 0.02 (%)
10:31:10 46.40 0.00 (0.00%) 6,320 487,720 0.49 (%)
10:30:12 46.45 +0.05 (+0.11%) 170 481,400 0.01 (%)
10:30:00 46.45 +0.05 (+0.11%) 1,330 481,230 0.1 (%)
10:29:15 46.40 0.00 (0.00%) 1,340 479,900 0.1 (%)
10:29:04 46.50 +0.10 (+0.22%) 100 478,560 0.01 (%)
10:27:56 46.50 +0.10 (+0.22%) 30 478,460 0.0 (%)
10:26:52 46.50 +0.10 (+0.22%) 10 478,430 0.0 (%)
10:26:15 46.50 +0.10 (+0.22%) 200 478,420 0.02 (%)
10:25:50 46.50 +0.10 (+0.22%) 100 478,220 0.01 (%)
10:25:34 46.50 +0.10 (+0.22%) 900 478,120 0.07 (%)
10:25:10 46.50 +0.10 (+0.22%) 720 477,220 0.06 (%)
10:23:21 46.50 +0.10 (+0.22%) 200 476,500 0.02 (%)
10:22:59 46.40 0.00 (0.00%) 1,000 476,300 0.08 (%)
10:22:54 46.50 +0.10 (+0.22%) 880 475,300 0.07 (%)
10:22:27 46.55 +0.15 (+0.32%) 100 474,420 0.01 (%)
10:22:20 46.50 +0.10 (+0.22%) 4,160 474,320 0.32 (%)
10:22:11 46.50 +0.10 (+0.22%) 10 470,160 0.0 (%)
10:22:08 46.40 0.00 (0.00%) 1,000 470,150 0.08 (%)
10:22:07 46.50 +0.10 (+0.22%) 300 469,150 0.02 (%)
10:21:33 46.40 0.00 (0.00%) 70 468,850 0.01 (%)
10:21:27 46.50 +0.10 (+0.22%) 10 468,780 0.0 (%)
10:20:27 46.40 0.00 (0.00%) 3,940 468,770 0.3 (%)
10:20:03 46.40 0.00 (0.00%) 100 464,830 0.01 (%)
10:19:59 46.35 -0.05 (-0.11%) 1,010 464,730 0.08 (%)
10:19:52 46.40 0.00 (0.00%) 1,300 463,720 0.1 (%)
10:19:46 46.40 0.00 (0.00%) 100 462,420 0.01 (%)
10:19:12 46.35 -0.05 (-0.11%) 270 462,320 0.02 (%)
10:19:07 46.35 -0.05 (-0.11%) 100 462,050 0.01 (%)
10:18:54 46.35 -0.05 (-0.11%) 50 461,950 0.0 (%)
10:18:50 46.30 -0.10 (-0.22%) 20 461,900 0.0 (%)
10:18:42 46.30 -0.10 (-0.22%) 1,940 461,880 0.15 (%)
10:18:33 46.30 -0.10 (-0.22%) 2,000 459,940 0.15 (%)
10:18:32 46.35 -0.05 (-0.11%) 100 457,940 0.01 (%)
10:18:30 46.35 -0.05 (-0.11%) 200 457,840 0.02 (%)
10:18:27 46.35 -0.05 (-0.11%) 30 457,640 0.0 (%)
10:18:12 46.35 -0.05 (-0.11%) 3,000 457,610 0.23 (%)
10:18:01 46.35 -0.05 (-0.11%) 1,000 454,610 0.08 (%)
10:17:53 46.35 -0.05 (-0.11%) 20 453,610 0.0 (%)
10:17:50 46.35 -0.05 (-0.11%) 300 453,590 0.02 (%)
10:17:41 46.35 -0.05 (-0.11%) 1,000 453,290 0.08 (%)
10:17:20 46.35 -0.05 (-0.11%) 700 452,290 0.05 (%)
10:17:06 46.35 -0.05 (-0.11%) 300 451,590 0.02 (%)
10:16:52 46.30 -0.10 (-0.22%) 1,000 451,290 0.08 (%)
10:16:49 46.30 -0.10 (-0.22%) 800 450,290 0.06 (%)
10:16:32 46.35 -0.05 (-0.11%) 150 449,490 0.01 (%)
10:16:30 46.35 -0.05 (-0.11%) 4,000 449,340 0.31 (%)
10:16:26 46.35 -0.05 (-0.11%) 200 445,340 0.02 (%)
10:15:47 46.35 -0.05 (-0.11%) 300 445,140 0.02 (%)
10:15:09 46.40 0.00 (0.00%) 4,960 444,840 0.38 (%)
10:15:00 46.40 0.00 (0.00%) 1,000 439,880 0.08 (%)
10:14:33 46.40 0.00 (0.00%) 200 438,880 0.02 (%)
10:14:02 46.40 0.00 (0.00%) 500 438,680 0.04 (%)
10:13:32 46.50 +0.10 (+0.22%) 20 438,180 0.0 (%)
10:12:26 46.50 +0.10 (+0.22%) 50 438,160 0.0 (%)
10:12:07 46.40 0.00 (0.00%) 300 438,110 0.02 (%)
10:11:46 46.40 0.00 (0.00%) 10,000 437,810 0.77 (%)
10:11:18 46.40 0.00 (0.00%) 280 427,810 0.02 (%)
10:10:48 46.40 0.00 (0.00%) 5,000 427,530 0.39 (%)
10:10:31 46.50 +0.10 (+0.22%) 10 422,530 0.0 (%)
10:10:08 46.50 +0.10 (+0.22%) 50 422,520 0.0 (%)
10:10:03 46.50 +0.10 (+0.22%) 2,110 422,470 0.16 (%)
10:09:55 46.50 +0.10 (+0.22%) 2,410 420,360 0.19 (%)
10:09:37 46.50 +0.10 (+0.22%) 4,000 417,950 0.31 (%)
10:09:24 46.50 +0.10 (+0.22%) 2,790 413,950 0.22 (%)
10:09:02 46.50 +0.10 (+0.22%) 10 411,160 0.0 (%)
10:08:22 46.55 +0.15 (+0.32%) 100 411,150 0.01 (%)
10:07:41 46.55 +0.15 (+0.32%) 430 411,050 0.03 (%)
10:07:30 46.55 +0.15 (+0.32%) 570 410,620 0.04 (%)
10:07:12 46.55 +0.15 (+0.32%) 70 410,050 0.01 (%)
10:06:34 46.55 +0.15 (+0.32%) 250 409,980 0.02 (%)
10:06:13 46.55 +0.15 (+0.32%) 2,000 409,730 0.15 (%)
10:05:57 46.55 +0.15 (+0.32%) 3,740 407,730 0.29 (%)
10:04:45 46.60 +0.20 (+0.43%) 4,310 403,990 0.33 (%)
10:04:03 46.60 +0.20 (+0.43%) 1,000 399,680 0.08 (%)
10:04:01 46.60 +0.20 (+0.43%) 800 398,680 0.06 (%)
10:03:18 46.65 +0.25 (+0.54%) 1,400 397,880 0.11 (%)
10:02:56 46.60 +0.20 (+0.43%) 450 396,480 0.03 (%)
10:02:11 46.60 +0.20 (+0.43%) 630 396,030 0.05 (%)
10:02:00 46.60 +0.20 (+0.43%) 1,000 395,400 0.08 (%)
10:01:09 46.65 +0.25 (+0.54%) 1,850 394,400 0.14 (%)
10:00:31 46.65 +0.25 (+0.54%) 400 392,550 0.03 (%)
09:59:57 46.65 +0.25 (+0.54%) 200 392,150 0.02 (%)
09:59:18 46.70 +0.30 (+0.65%) 100 391,950 0.01 (%)
09:58:01 46.70 +0.30 (+0.65%) 1,910 391,850 0.15 (%)
09:57:55 46.60 +0.20 (+0.43%) 10 389,940 0.0 (%)
09:56:40 46.60 +0.20 (+0.43%) 200 389,930 0.02 (%)
09:55:31 46.65 +0.25 (+0.54%) 860 389,730 0.07 (%)
09:55:12 46.70 +0.30 (+0.65%) 10 388,870 0.0 (%)
09:55:07 46.65 +0.25 (+0.54%) 500 388,860 0.04 (%)
09:54:52 46.65 +0.25 (+0.54%) 8,640 388,360 0.67 (%)
09:54:51 46.55 +0.15 (+0.32%) 200 379,720 0.02 (%)
09:54:37 46.65 +0.25 (+0.54%) 900 379,520 0.07 (%)
09:53:40 46.65 +0.25 (+0.54%) 6,400 378,620 0.49 (%)
09:52:44 46.55 +0.15 (+0.32%) 500 372,220 0.04 (%)
09:51:20 46.60 +0.20 (+0.43%) 4,550 371,720 0.35 (%)
09:51:17 46.60 +0.20 (+0.43%) 200 367,170 0.02 (%)
09:51:04 46.60 +0.20 (+0.43%) 2,250 366,970 0.17 (%)
09:50:42 46.60 +0.20 (+0.43%) 730 364,720 0.06 (%)
09:50:24 46.60 +0.20 (+0.43%) 200 363,990 0.02 (%)
09:50:16 46.55 +0.15 (+0.32%) 450 363,790 0.03 (%)
09:49:50 46.60 +0.20 (+0.43%) 470 363,340 0.04 (%)
09:49:45 46.60 +0.20 (+0.43%) 500 362,870 0.04 (%)
09:49:38 46.60 +0.20 (+0.43%) 520 362,370 0.04 (%)
09:48:59 46.60 +0.20 (+0.43%) 500 361,850 0.04 (%)
09:48:48 46.60 +0.20 (+0.43%) 200 361,350 0.02 (%)
09:48:29 46.60 +0.20 (+0.43%) 500 361,150 0.04 (%)
09:47:56 46.60 +0.20 (+0.43%) 200 360,650 0.02 (%)
09:47:26 46.60 +0.20 (+0.43%) 290 360,450 0.02 (%)
09:47:24 46.60 +0.20 (+0.43%) 500 360,160 0.04 (%)
09:47:13 46.60 +0.20 (+0.43%) 3,000 359,660 0.23 (%)
09:46:56 46.60 +0.20 (+0.43%) 300 356,660 0.02 (%)
09:46:51 46.55 +0.15 (+0.32%) 1,800 356,360 0.14 (%)
09:46:16 46.60 +0.20 (+0.43%) 80 354,560 0.01 (%)
09:45:57 46.60 +0.20 (+0.43%) 1,000 354,480 0.08 (%)
09:45:30 46.60 +0.20 (+0.43%) 1,300 353,480 0.1 (%)
09:45:10 46.60 +0.20 (+0.43%) 150 352,180 0.01 (%)
09:44:55 46.65 +0.25 (+0.54%) 100 352,030 0.01 (%)
09:44:48 46.60 +0.20 (+0.43%) 50 351,930 0.0 (%)
09:44:40 46.60 +0.20 (+0.43%) 600 351,880 0.05 (%)
09:44:35 46.60 +0.20 (+0.43%) 1,350 351,280 0.1 (%)
09:44:27 46.55 +0.15 (+0.32%) 7,400 349,930 0.57 (%)
09:44:08 46.65 +0.25 (+0.54%) 1,370 342,530 0.11 (%)
09:43:31 46.60 +0.20 (+0.43%) 30 341,160 0.0 (%)
09:43:05 46.60 +0.20 (+0.43%) 500 341,130 0.04 (%)
09:42:52 46.55 +0.15 (+0.32%) 50 340,630 0.0 (%)
09:42:36 46.55 +0.15 (+0.32%) 7,000 340,580 0.54 (%)
09:42:26 46.65 +0.25 (+0.54%) 4,490 333,580 0.35 (%)
09:42:17 46.65 +0.25 (+0.54%) 1,160 329,090 0.09 (%)
09:42:13 46.65 +0.25 (+0.54%) 650 327,930 0.05 (%)
09:42:11 46.65 +0.25 (+0.54%) 2,000 327,280 0.15 (%)
09:41:46 46.65 +0.25 (+0.54%) 1,000 325,280 0.08 (%)
09:41:28 46.65 +0.25 (+0.54%) 50 324,280 0.0 (%)
09:41:21 46.65 +0.25 (+0.54%) 1,650 324,230 0.13 (%)
09:40:14 46.65 +0.25 (+0.54%) 100 322,580 0.01 (%)
09:39:56 46.65 +0.25 (+0.54%) 30 322,480 0.0 (%)
09:39:55 46.65 +0.25 (+0.54%) 1,000 322,450 0.08 (%)
09:39:24 46.65 +0.25 (+0.54%) 70 321,450 0.01 (%)
09:39:04 46.65 +0.25 (+0.54%) 1,930 321,380 0.15 (%)
09:38:19 46.70 +0.30 (+0.65%) 1,000 319,450 0.08 (%)
09:38:10 46.70 +0.30 (+0.65%) 50 318,450 0.0 (%)
09:37:38 46.70 +0.30 (+0.65%) 150 318,400 0.01 (%)
09:37:29 46.70 +0.30 (+0.65%) 160 318,250 0.01 (%)
09:37:28 46.65 +0.25 (+0.54%) 300 318,090 0.02 (%)
09:37:11 46.65 +0.25 (+0.54%) 50 317,790 0.0 (%)
09:36:29 46.65 +0.25 (+0.54%) 500 317,740 0.04 (%)
09:35:48 46.60 +0.20 (+0.43%) 170 317,240 0.01 (%)
09:35:08 46.60 +0.20 (+0.43%) 100 317,070 0.01 (%)
09:34:25 46.60 +0.20 (+0.43%) 10 316,970 0.0 (%)
09:34:12 46.60 +0.20 (+0.43%) 1,000 316,960 0.08 (%)
09:33:58 46.60 +0.20 (+0.43%) 100 315,960 0.01 (%)
09:33:57 46.60 +0.20 (+0.43%) 400 315,860 0.03 (%)
09:33:45 46.60 +0.20 (+0.43%) 10 315,460 0.0 (%)
09:33:32 46.60 +0.20 (+0.43%) 20 315,450 0.0 (%)
09:33:23 46.60 +0.20 (+0.43%) 30 315,430 0.0 (%)
09:33:17 46.50 +0.10 (+0.22%) 400 315,400 0.03 (%)
09:33:11 46.50 +0.10 (+0.22%) 100 315,000 0.01 (%)
09:33:09 46.50 +0.10 (+0.22%) 1,700 314,900 0.13 (%)
09:32:58 46.60 +0.20 (+0.43%) 1,000 313,200 0.08 (%)
09:32:57 46.60 +0.20 (+0.43%) 10 312,200 0.0 (%)
09:32:51 46.60 +0.20 (+0.43%) 100 312,190 0.01 (%)
09:32:41 46.60 +0.20 (+0.43%) 2,390 312,090 0.18 (%)
09:32:25 46.80 +0.40 (+0.86%) 1,620 309,700 0.13 (%)
09:32:18 46.80 +0.40 (+0.86%) 80 308,080 0.01 (%)
09:32:16 46.80 +0.40 (+0.86%) 2,400 308,000 0.19 (%)
09:32:14 46.80 +0.40 (+0.86%) 4,100 305,600 0.32 (%)
09:31:58 46.80 +0.40 (+0.86%) 3,000 301,500 0.23 (%)
09:31:52 46.90 +0.50 (+1.08%) 180 298,500 0.01 (%)
09:31:49 46.90 +0.50 (+1.08%) 100 298,320 0.01 (%)
09:31:46 46.90 +0.50 (+1.08%) 200 298,220 0.02 (%)
09:31:45 46.90 +0.50 (+1.08%) 300 298,020 0.02 (%)
09:31:44 46.90 +0.50 (+1.08%) 400 297,720 0.03 (%)
09:31:36 46.95 +0.55 (+1.19%) 5,360 297,320 0.41 (%)
09:31:35 46.95 +0.55 (+1.19%) 5,000 291,960 0.39 (%)
09:31:32 46.95 +0.55 (+1.19%) 1,100 286,960 0.08 (%)
09:31:31 46.95 +0.55 (+1.19%) 70 285,860 0.01 (%)
09:31:30 46.95 +0.55 (+1.19%) 990 285,790 0.08 (%)
09:31:28 47.00 +0.60 (+1.29%) 380 284,800 0.03 (%)
09:31:27 46.95 +0.55 (+1.19%) 1,000 284,420 0.08 (%)
09:31:13 46.95 +0.55 (+1.19%) 90 283,420 0.01 (%)
09:31:11 47.00 +0.60 (+1.29%) 3,390 283,330 0.26 (%)
09:31:10 47.00 +0.60 (+1.29%) 10,000 279,940 0.77 (%)
09:31:08 47.00 +0.60 (+1.29%) 33,600 269,940 2.59 (%)
09:31:05 47.00 +0.60 (+1.29%) 10,900 236,340 0.84 (%)
09:31:03 47.00 +0.60 (+1.29%) 12,880 225,440 0.99 (%)
09:31:01 47.00 +0.60 (+1.29%) 120 212,560 0.01 (%)
09:30:59 47.05 +0.65 (+1.40%) 10 212,440 0.0 (%)
09:30:56 47.00 +0.60 (+1.29%) 3,370 212,430 0.26 (%)
09:30:52 47.00 +0.60 (+1.29%) 150 209,060 0.01 (%)
09:30:32 47.05 +0.65 (+1.40%) 300 208,910 0.02 (%)
09:30:11 47.10 +0.70 (+1.51%) 10,000 208,610 0.77 (%)
09:30:03 47.05 +0.65 (+1.40%) 910 198,610 0.07 (%)
09:29:58 47.05 +0.65 (+1.40%) 10,100 197,700 0.78 (%)
09:29:53 47.10 +0.70 (+1.51%) 10 187,600 0.0 (%)
09:29:50 47.10 +0.70 (+1.51%) 100 187,590 0.01 (%)
09:29:46 47.10 +0.70 (+1.51%) 10 187,490 0.0 (%)
09:29:44 47.10 +0.70 (+1.51%) 250 187,480 0.02 (%)
09:29:38 47.10 +0.70 (+1.51%) 10 187,230 0.0 (%)
09:29:30 47.05 +0.65 (+1.40%) 1,000 187,220 0.08 (%)
09:29:27 47.05 +0.65 (+1.40%) 100 186,220 0.01 (%)
09:29:23 47.10 +0.70 (+1.51%) 10 186,120 0.0 (%)
09:29:22 47.05 +0.65 (+1.40%) 200 186,110 0.02 (%)
09:29:18 47.10 +0.70 (+1.51%) 1,220 185,910 0.09 (%)
09:29:10 47.10 +0.70 (+1.51%) 30 184,690 0.0 (%)
09:29:08 47.10 +0.70 (+1.51%) 600 184,660 0.05 (%)
09:29:04 47.10 +0.70 (+1.51%) 400 184,060 0.03 (%)
09:28:50 47.10 +0.70 (+1.51%) 10 183,660 0.0 (%)
09:28:49 47.10 +0.70 (+1.51%) 20 183,650 0.0 (%)
09:28:40 47.10 +0.70 (+1.51%) 70 183,630 0.01 (%)
09:28:18 47.10 +0.70 (+1.51%) 60 183,560 0.0 (%)
09:28:16 47.10 +0.70 (+1.51%) 2,600 183,500 0.2 (%)
09:28:11 47.10 +0.70 (+1.51%) 600 180,900 0.05 (%)
09:28:09 47.10 +0.70 (+1.51%) 20 180,300 0.0 (%)
09:28:07 47.10 +0.70 (+1.51%) 50 180,280 0.0 (%)
09:28:01 47.10 +0.70 (+1.51%) 900 180,230 0.07 (%)
09:27:55 47.15 +0.75 (+1.62%) 100 179,330 0.01 (%)
09:27:47 47.10 +0.70 (+1.51%) 800 179,230 0.06 (%)
09:27:42 47.10 +0.70 (+1.51%) 850 178,430 0.07 (%)
09:27:40 47.10 +0.70 (+1.51%) 10,000 177,580 0.77 (%)
09:27:35 47.10 +0.70 (+1.51%) 10 167,580 0.0 (%)
09:27:20 47.10 +0.70 (+1.51%) 1,170 167,570 0.09 (%)
09:27:18 47.10 +0.70 (+1.51%) 1,000 166,400 0.08 (%)
09:27:16 47.10 +0.70 (+1.51%) 5,000 165,400 0.39 (%)
09:27:12 47.10 +0.70 (+1.51%) 360 160,400 0.03 (%)
09:27:05 47.10 +0.70 (+1.51%) 550 160,040 0.04 (%)
09:27:01 47.00 +0.60 (+1.29%) 500 159,490 0.04 (%)
09:26:58 47.10 +0.70 (+1.51%) 1,020 158,990 0.08 (%)
09:26:56 47.10 +0.70 (+1.51%) 20 157,970 0.0 (%)
09:26:53 47.05 +0.65 (+1.40%) 1,510 157,950 0.12 (%)
09:26:51 47.10 +0.70 (+1.51%) 2,000 156,440 0.15 (%)
09:26:44 47.10 +0.70 (+1.51%) 500 154,440 0.04 (%)
09:26:39 47.10 +0.70 (+1.51%) 300 153,940 0.02 (%)
09:26:31 47.10 +0.70 (+1.51%) 2,000 153,640 0.15 (%)
09:26:25 47.00 +0.60 (+1.29%) 30 151,640 0.0 (%)
09:26:19 47.00 +0.60 (+1.29%) 20 151,610 0.0 (%)
09:26:16 47.00 +0.60 (+1.29%) 500 151,590 0.04 (%)
09:26:11 47.05 +0.65 (+1.40%) 20 151,090 0.0 (%)
09:26:08 47.00 +0.60 (+1.29%) 300 151,070 0.02 (%)
09:26:06 47.10 +0.70 (+1.51%) 10 150,770 0.0 (%)
09:26:00 47.00 +0.60 (+1.29%) 20 150,760 0.0 (%)
09:25:58 47.10 +0.70 (+1.51%) 2,980 150,740 0.23 (%)
09:25:56 47.00 +0.60 (+1.29%) 500 147,760 0.04 (%)
09:25:55 47.00 +0.60 (+1.29%) 210 147,260 0.02 (%)
09:25:52 47.00 +0.60 (+1.29%) 200 147,050 0.02 (%)
09:25:47 47.00 +0.60 (+1.29%) 13,010 146,850 1.0 (%)
09:25:45 47.00 +0.60 (+1.29%) 440 133,840 0.03 (%)
09:25:42 47.00 +0.60 (+1.29%) 2,350 133,400 0.18 (%)
09:25:40 46.95 +0.55 (+1.19%) 1,000 131,050 0.08 (%)
09:25:38 47.00 +0.60 (+1.29%) 5,000 130,050 0.39 (%)
09:25:31 47.00 +0.60 (+1.29%) 20,000 125,050 1.54 (%)
09:25:29 47.00 +0.60 (+1.29%) 1,010 105,050 0.08 (%)
09:25:22 47.00 +0.60 (+1.29%) 230 104,040 0.02 (%)
09:25:18 47.00 +0.60 (+1.29%) 50 103,810 0.0 (%)
09:25:03 47.00 +0.60 (+1.29%) 3,000 103,760 0.23 (%)
09:24:58 47.00 +0.60 (+1.29%) 700 100,760 0.05 (%)
09:24:44 47.00 +0.60 (+1.29%) 500 100,060 0.04 (%)
09:24:30 47.00 +0.60 (+1.29%) 20 99,560 0.0 (%)
09:24:28 47.00 +0.60 (+1.29%) 560 99,540 0.04 (%)
09:24:19 46.95 +0.55 (+1.19%) 6,260 98,980 0.48 (%)
09:24:18 46.90 +0.50 (+1.08%) 130 92,720 0.01 (%)
09:24:17 46.80 +0.40 (+0.86%) 1,400 92,590 0.11 (%)
09:24:14 46.90 +0.50 (+1.08%) 3,000 91,190 0.23 (%)
09:24:13 46.80 +0.40 (+0.86%) 30 88,190 0.0 (%)
09:24:12 46.90 +0.50 (+1.08%) 80 88,160 0.01 (%)
09:24:06 46.90 +0.50 (+1.08%) 1,600 88,080 0.12 (%)
09:23:57 46.90 +0.50 (+1.08%) 1,000 86,480 0.08 (%)
09:23:52 46.80 +0.40 (+0.86%) 500 85,480 0.04 (%)
09:23:51 46.80 +0.40 (+0.86%) 250 84,980 0.02 (%)
09:23:43 46.80 +0.40 (+0.86%) 8,600 84,730 0.66 (%)
09:23:41 46.70 +0.30 (+0.65%) 340 76,130 0.03 (%)
09:23:35 46.70 +0.30 (+0.65%) 1,000 75,790 0.08 (%)
09:23:28 46.70 +0.30 (+0.65%) 1,990 74,790 0.15 (%)
09:23:24 46.80 +0.40 (+0.86%) 400 72,800 0.03 (%)
09:23:16 46.70 +0.30 (+0.65%) 3,080 72,400 0.24 (%)
09:23:09 46.80 +0.40 (+0.86%) 10 69,320 0.0 (%)
09:22:59 46.80 +0.40 (+0.86%) 10,000 69,310 0.77 (%)
09:22:45 46.60 +0.20 (+0.43%) 10 59,310 0.0 (%)
09:22:37 46.60 +0.20 (+0.43%) 80 59,300 0.01 (%)
09:22:29 46.50 +0.10 (+0.22%) 100 59,220 0.01 (%)
09:22:24 46.60 +0.20 (+0.43%) 200 59,120 0.02 (%)
09:22:16 46.60 +0.20 (+0.43%) 10 58,920 0.0 (%)
09:22:14 46.50 +0.10 (+0.22%) 1,010 58,910 0.08 (%)
09:22:12 46.50 +0.10 (+0.22%) 5,200 57,900 0.4 (%)
09:21:44 46.50 +0.10 (+0.22%) 3,470 52,700 0.27 (%)
09:21:42 46.50 +0.10 (+0.22%) 1,000 49,230 0.08 (%)
09:21:26 46.50 +0.10 (+0.22%) 80 48,230 0.01 (%)
09:21:16 46.50 +0.10 (+0.22%) 2,000 48,150 0.15 (%)
09:21:15 46.50 +0.10 (+0.22%) 3,450 46,150 0.27 (%)
09:21:13 46.50 +0.10 (+0.22%) 380 42,700 0.03 (%)
09:21:03 46.50 +0.10 (+0.22%) 200 42,320 0.02 (%)
09:20:41 46.50 +0.10 (+0.22%) 60 42,120 0.0 (%)
09:20:38 46.45 +0.05 (+0.11%) 870 42,060 0.07 (%)
09:20:30 46.45 +0.05 (+0.11%) 40 41,190 0.0 (%)
09:20:28 46.45 +0.05 (+0.11%) 50 41,150 0.0 (%)
09:20:25 46.45 +0.05 (+0.11%) 120 41,100 0.01 (%)
09:20:20 46.45 +0.05 (+0.11%) 50 40,980 0.0 (%)
09:20:18 46.45 +0.05 (+0.11%) 50 40,930 0.0 (%)
09:20:11 46.45 +0.05 (+0.11%) 10 40,880 0.0 (%)
09:20:09 46.45 +0.05 (+0.11%) 50 40,870 0.0 (%)
09:20:07 46.45 +0.05 (+0.11%) 40 40,820 0.0 (%)
09:20:04 46.45 +0.05 (+0.11%) 60 40,780 0.0 (%)
09:19:42 46.50 +0.10 (+0.22%) 50 40,720 0.0 (%)
09:19:20 46.45 +0.05 (+0.11%) 260 40,670 0.02 (%)
09:19:18 46.45 +0.05 (+0.11%) 180 40,410 0.01 (%)
09:19:03 46.45 +0.05 (+0.11%) 60 40,230 0.0 (%)
09:18:56 46.50 +0.10 (+0.22%) 10 40,170 0.0 (%)
09:18:54 46.50 +0.10 (+0.22%) 400 40,160 0.03 (%)
09:18:48 46.45 +0.05 (+0.11%) 90 39,760 0.01 (%)
09:18:26 46.50 +0.10 (+0.22%) 10 39,670 0.0 (%)
09:18:17 46.50 +0.10 (+0.22%) 3,600 39,660 0.28 (%)
09:17:39 46.50 +0.10 (+0.22%) 100 36,060 0.01 (%)
09:17:32 46.50 +0.10 (+0.22%) 10 35,960 0.0 (%)
09:17:18 46.50 +0.10 (+0.22%) 5,000 35,950 0.39 (%)
09:17:12 46.40 0.00 (0.00%) 1,000 30,950 0.08 (%)
09:16:55 46.50 +0.10 (+0.22%) 1,540 29,950 0.12 (%)
09:16:51 46.10 -0.30 (-0.65%) 200 28,410 0.02 (%)
09:16:36 46.10 -0.30 (-0.65%) 10 28,210 0.0 (%)
09:16:33 46.50 +0.10 (+0.22%) 1,000 28,200 0.08 (%)
09:16:06 46.05 -0.35 (-0.75%) 3,500 27,200 0.27 (%)
09:15:52 46.45 +0.05 (+0.11%) 30 23,700 0.0 (%)
09:15:48 46.50 +0.10 (+0.22%) 8,000 23,670 0.62 (%)
09:15:32 46.60 +0.20 (+0.43%) 15,670 15,670 1.21 (%)

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