TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK DGW - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 78.40 Max: 77.90 Min: 76.50 Mở cửa: 77.90
Đóng cửa: 76.90 -1.5 (-1.91%) Tổng khối lượng: 22,870

Tổng hợp

Giá Khối lượng Tỷ trọng
76.50 590 2.58 (%)
76.60 720 3.15 (%)
76.70 3,000 13.12 (%)
76.80 3,150 13.77 (%)
76.90 2,160 9.44 (%)
77.00 5,730 25.05 (%)
77.10 820 3.59 (%)
77.30 2,460 10.76 (%)
77.40 410 1.79 (%)
77.50 1,400 6.12 (%)
77.60 630 2.75 (%)
77.70 260 1.14 (%)
77.80 140 0.61 (%)
77.90 1,400 6.12 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:46:39 76.90 -1.50 (-1.91%) 560 22,870 2.45 (%)
14:31:13 76.80 -1.60 (-2.04%) 20 22,310 0.09 (%)
14:28:39 76.60 -1.80 (-2.30%) 10 22,290 0.04 (%)
14:28:14 76.80 -1.60 (-2.04%) 150 22,280 0.66 (%)
14:26:31 76.60 -1.80 (-2.30%) 100 22,130 0.44 (%)
14:26:02 76.60 -1.80 (-2.30%) 30 22,030 0.13 (%)
14:25:32 76.60 -1.80 (-2.30%) 200 22,000 0.87 (%)
14:24:34 76.60 -1.80 (-2.30%) 100 21,800 0.44 (%)
14:24:02 76.70 -1.70 (-2.17%) 10 21,700 0.04 (%)
14:23:12 76.70 -1.70 (-2.17%) 30 21,690 0.13 (%)
14:22:58 76.60 -1.80 (-2.30%) 20 21,660 0.09 (%)
14:21:55 76.70 -1.70 (-2.17%) 390 21,640 1.71 (%)
14:20:44 76.70 -1.70 (-2.17%) 100 21,250 0.44 (%)
14:19:35 76.70 -1.70 (-2.17%) 20 21,150 0.09 (%)
14:18:58 76.80 -1.60 (-2.04%) 120 21,130 0.52 (%)
14:18:28 76.80 -1.60 (-2.04%) 40 21,010 0.17 (%)
14:16:16 76.80 -1.60 (-2.04%) 30 20,970 0.13 (%)
14:15:49 76.90 -1.50 (-1.91%) 20 20,940 0.09 (%)
14:14:13 76.90 -1.50 (-1.91%) 60 20,920 0.26 (%)
14:13:03 76.90 -1.50 (-1.91%) 30 20,860 0.13 (%)
14:10:03 76.90 -1.50 (-1.91%) 20 20,830 0.09 (%)
14:07:04 76.80 -1.60 (-2.04%) 130 20,810 0.57 (%)
14:05:43 76.80 -1.60 (-2.04%) 50 20,680 0.22 (%)
14:04:05 76.80 -1.60 (-2.04%) 30 20,630 0.13 (%)
14:01:03 76.80 -1.60 (-2.04%) 20 20,600 0.09 (%)
13:58:04 76.80 -1.60 (-2.04%) 30 20,580 0.13 (%)
13:57:22 76.80 -1.60 (-2.04%) 10 20,550 0.04 (%)
13:57:17 76.80 -1.60 (-2.04%) 20 20,540 0.09 (%)
13:57:01 76.80 -1.60 (-2.04%) 320 20,520 1.4 (%)
13:55:22 77.50 -0.90 (-1.15%) 150 20,200 0.66 (%)
13:55:09 76.90 -1.50 (-1.91%) 20 20,050 0.09 (%)
13:55:06 76.90 -1.50 (-1.91%) 70 20,030 0.31 (%)
13:54:11 76.90 -1.50 (-1.91%) 40 19,960 0.17 (%)
13:53:29 76.90 -1.50 (-1.91%) 20 19,920 0.09 (%)
13:53:17 76.90 -1.50 (-1.91%) 240 19,900 1.05 (%)
13:52:10 76.90 -1.50 (-1.91%) 20 19,660 0.09 (%)
13:51:32 76.90 -1.50 (-1.91%) 50 19,640 0.22 (%)
13:49:24 77.00 -1.40 (-1.79%) 100 19,590 0.44 (%)
13:49:16 76.80 -1.60 (-2.04%) 30 19,490 0.13 (%)
13:46:59 77.00 -1.40 (-1.79%) 100 19,460 0.44 (%)
13:46:11 76.90 -1.50 (-1.91%) 110 19,360 0.48 (%)
13:46:06 76.70 -1.70 (-2.17%) 30 19,250 0.13 (%)
13:44:36 76.70 -1.70 (-2.17%) 10 19,220 0.04 (%)
13:44:13 76.70 -1.70 (-2.17%) 420 19,210 1.84 (%)
13:41:05 77.00 -1.40 (-1.79%) 20 18,790 0.09 (%)
13:40:58 77.00 -1.40 (-1.79%) 100 18,770 0.44 (%)
13:40:55 76.70 -1.70 (-2.17%) 50 18,670 0.22 (%)
13:40:03 76.70 -1.70 (-2.17%) 30 18,620 0.13 (%)
13:39:37 77.00 -1.40 (-1.79%) 10 18,590 0.04 (%)
13:38:31 77.00 -1.40 (-1.79%) 150 18,580 0.66 (%)
13:38:12 76.70 -1.70 (-2.17%) 10 18,430 0.04 (%)
13:37:09 76.70 -1.70 (-2.17%) 30 18,420 0.13 (%)
13:36:38 76.70 -1.70 (-2.17%) 300 18,390 1.31 (%)
13:36:03 76.80 -1.60 (-2.04%) 60 18,090 0.26 (%)
13:35:34 76.80 -1.60 (-2.04%) 30 18,030 0.13 (%)
13:34:32 76.90 -1.50 (-1.91%) 90 18,000 0.39 (%)
13:34:10 76.90 -1.50 (-1.91%) 20 17,910 0.09 (%)
13:33:51 77.00 -1.40 (-1.79%) 10 17,890 0.04 (%)
13:32:55 77.00 -1.40 (-1.79%) 20 17,880 0.09 (%)
13:32:34 77.00 -1.40 (-1.79%) 40 17,860 0.17 (%)
13:31:23 77.10 -1.30 (-1.66%) 20 17,820 0.09 (%)
13:31:16 77.10 -1.30 (-1.66%) 30 17,800 0.13 (%)
13:29:42 77.50 -0.90 (-1.15%) 200 17,770 0.87 (%)
13:29:17 77.00 -1.40 (-1.79%) 80 17,570 0.35 (%)
13:28:29 76.80 -1.60 (-2.04%) 30 17,490 0.13 (%)
13:26:42 77.00 -1.40 (-1.79%) 100 17,460 0.44 (%)
13:26:02 76.80 -1.60 (-2.04%) 20 17,360 0.09 (%)
13:25:25 77.00 -1.40 (-1.79%) 100 17,340 0.44 (%)
13:24:46 77.00 -1.40 (-1.79%) 80 17,240 0.35 (%)
13:23:20 76.80 -1.60 (-2.04%) 30 17,160 0.13 (%)
13:21:51 77.00 -1.40 (-1.79%) 120 17,130 0.52 (%)
13:20:42 77.00 -1.40 (-1.79%) 100 17,010 0.44 (%)
13:20:17 76.70 -1.70 (-2.17%) 30 16,910 0.13 (%)
13:17:10 76.80 -1.60 (-2.04%) 20 16,880 0.09 (%)
13:16:23 77.00 -1.40 (-1.79%) 560 16,860 2.45 (%)
13:15:18 77.00 -1.40 (-1.79%) 10 16,300 0.04 (%)
13:14:06 76.70 -1.70 (-2.17%) 30 16,290 0.13 (%)
13:13:40 77.00 -1.40 (-1.79%) 80 16,260 0.35 (%)
13:11:27 76.70 -1.70 (-2.17%) 30 16,180 0.13 (%)
13:10:57 76.70 -1.70 (-2.17%) 110 16,150 0.48 (%)
13:08:52 76.70 -1.70 (-2.17%) 20 16,040 0.09 (%)
13:08:08 77.00 -1.40 (-1.79%) 90 16,020 0.39 (%)
13:07:55 77.00 -1.40 (-1.79%) 10 15,930 0.04 (%)
13:05:59 77.00 -1.40 (-1.79%) 30 15,920 0.13 (%)
13:05:04 76.60 -1.80 (-2.30%) 120 15,890 0.52 (%)
13:04:51 76.70 -1.70 (-2.17%) 10 15,770 0.04 (%)
13:04:14 76.70 -1.70 (-2.17%) 400 15,760 1.75 (%)
13:02:25 76.70 -1.70 (-2.17%) 140 15,360 0.61 (%)
11:30:34 76.70 -1.70 (-2.17%) 10 15,220 0.04 (%)
11:29:09 76.70 -1.70 (-2.17%) 20 15,210 0.09 (%)
11:25:38 76.70 -1.70 (-2.17%) 30 15,190 0.13 (%)
11:25:20 77.00 -1.40 (-1.79%) 70 15,160 0.31 (%)
11:22:13 76.60 -1.80 (-2.30%) 30 15,090 0.13 (%)
11:19:12 76.60 -1.80 (-2.30%) 20 15,060 0.09 (%)
11:18:17 76.70 -1.70 (-2.17%) 70 15,040 0.31 (%)
11:16:25 76.60 -1.80 (-2.30%) 10 14,970 0.04 (%)
11:16:04 76.60 -1.80 (-2.30%) 30 14,960 0.13 (%)
11:15:02 76.70 -1.70 (-2.17%) 230 14,930 1.01 (%)
11:13:25 76.70 -1.70 (-2.17%) 30 14,700 0.13 (%)
11:12:23 77.00 -1.40 (-1.79%) 10 14,670 0.04 (%)
11:10:53 77.00 -1.40 (-1.79%) 80 14,660 0.35 (%)
11:10:33 76.70 -1.70 (-2.17%) 20 14,580 0.09 (%)
11:09:45 77.00 -1.40 (-1.79%) 30 14,560 0.13 (%)
11:08:47 76.90 -1.50 (-1.91%) 20 14,530 0.09 (%)
11:08:44 76.90 -1.50 (-1.91%) 10 14,510 0.04 (%)
11:08:25 76.90 -1.50 (-1.91%) 20 14,500 0.09 (%)
11:07:59 76.90 -1.50 (-1.91%) 100 14,480 0.44 (%)
11:07:22 76.70 -1.70 (-2.17%) 30 14,380 0.13 (%)
11:05:31 76.70 -1.70 (-2.17%) 90 14,350 0.39 (%)
11:04:18 76.70 -1.70 (-2.17%) 50 14,260 0.22 (%)
11:01:12 76.70 -1.70 (-2.17%) 20 14,210 0.09 (%)
11:00:09 76.70 -1.70 (-2.17%) 80 14,190 0.35 (%)
10:58:30 76.70 -1.70 (-2.17%) 30 14,110 0.13 (%)
10:56:03 77.00 -1.40 (-1.79%) 100 14,080 0.44 (%)
10:55:52 76.70 -1.70 (-2.17%) 30 13,980 0.13 (%)
10:53:21 76.60 -1.80 (-2.30%) 20 13,950 0.09 (%)
10:52:03 76.90 -1.50 (-1.91%) 100 13,930 0.44 (%)
10:50:40 76.90 -1.50 (-1.91%) 70 13,830 0.31 (%)
10:46:58 76.50 -1.90 (-2.42%) 30 13,760 0.13 (%)
10:46:22 76.50 -1.90 (-2.42%) 80 13,730 0.35 (%)
10:46:15 76.50 -1.90 (-2.42%) 190 13,650 0.83 (%)
10:43:48 76.50 -1.90 (-2.42%) 20 13,460 0.09 (%)
10:42:08 76.50 -1.90 (-2.42%) 270 13,440 1.18 (%)
10:40:59 76.60 -1.80 (-2.30%) 30 13,170 0.13 (%)
10:40:36 76.70 -1.70 (-2.17%) 60 13,140 0.26 (%)
10:40:33 76.80 -1.60 (-2.04%) 10 13,080 0.04 (%)
10:40:18 76.80 -1.60 (-2.04%) 100 13,070 0.44 (%)
10:40:00 76.90 -1.50 (-1.91%) 50 12,970 0.22 (%)
10:39:59 76.80 -1.60 (-2.04%) 1,000 12,920 4.37 (%)
10:39:40 76.90 -1.50 (-1.91%) 100 11,920 0.44 (%)
10:39:21 76.80 -1.60 (-2.04%) 150 11,820 0.66 (%)
10:38:22 76.80 -1.60 (-2.04%) 30 11,670 0.13 (%)
10:36:39 76.80 -1.60 (-2.04%) 60 11,640 0.26 (%)
10:36:14 76.80 -1.60 (-2.04%) 30 11,580 0.13 (%)
10:35:28 76.80 -1.60 (-2.04%) 210 11,550 0.92 (%)
10:34:09 76.80 -1.60 (-2.04%) 20 11,340 0.09 (%)
10:32:15 76.90 -1.50 (-1.91%) 80 11,320 0.35 (%)
10:31:31 76.90 -1.50 (-1.91%) 30 11,240 0.13 (%)
10:30:43 76.80 -1.60 (-2.04%) 50 11,210 0.22 (%)
10:29:18 76.80 -1.60 (-2.04%) 70 11,160 0.31 (%)
10:29:09 76.90 -1.50 (-1.91%) 20 11,090 0.09 (%)
10:29:02 76.80 -1.60 (-2.04%) 30 11,070 0.13 (%)
10:27:47 76.80 -1.60 (-2.04%) 100 11,040 0.44 (%)
10:26:07 76.80 -1.60 (-2.04%) 20 10,940 0.09 (%)
10:24:20 77.00 -1.40 (-1.79%) 550 10,920 2.4 (%)
10:24:01 76.80 -1.60 (-2.04%) 50 10,370 0.22 (%)
10:23:19 76.80 -1.60 (-2.04%) 30 10,320 0.13 (%)
10:22:53 76.90 -1.50 (-1.91%) 10 10,290 0.04 (%)
10:22:29 76.90 -1.50 (-1.91%) 40 10,280 0.17 (%)
10:22:12 76.90 -1.50 (-1.91%) 10 10,240 0.04 (%)
10:21:58 76.90 -1.50 (-1.91%) 50 10,230 0.22 (%)
10:21:02 77.00 -1.40 (-1.79%) 10 10,180 0.04 (%)
10:20:22 76.90 -1.50 (-1.91%) 30 10,170 0.13 (%)
10:19:17 77.00 -1.40 (-1.79%) 160 10,140 0.7 (%)
10:17:14 77.00 -1.40 (-1.79%) 20 9,980 0.09 (%)
10:15:55 77.30 -1.10 (-1.40%) 220 9,960 0.96 (%)
10:14:52 77.30 -1.10 (-1.40%) 130 9,740 0.57 (%)
10:14:16 77.00 -1.40 (-1.79%) 30 9,610 0.13 (%)
10:13:44 77.30 -1.10 (-1.40%) 80 9,580 0.35 (%)
10:13:15 77.00 -1.40 (-1.79%) 90 9,500 0.39 (%)
10:13:02 77.00 -1.40 (-1.79%) 10 9,410 0.04 (%)
10:11:10 76.90 -1.50 (-1.91%) 30 9,400 0.13 (%)
10:10:52 77.00 -1.40 (-1.79%) 140 9,370 0.61 (%)
10:09:48 77.00 -1.40 (-1.79%) 30 9,230 0.13 (%)
10:09:24 77.00 -1.40 (-1.79%) 130 9,200 0.57 (%)
10:08:29 76.90 -1.50 (-1.91%) 20 9,070 0.09 (%)
10:06:04 77.00 -1.40 (-1.79%) 80 9,050 0.35 (%)
10:04:49 77.00 -1.40 (-1.79%) 30 8,970 0.13 (%)
10:03:23 77.00 -1.40 (-1.79%) 200 8,940 0.87 (%)
10:02:53 77.00 -1.40 (-1.79%) 10 8,740 0.04 (%)
10:02:14 77.00 -1.40 (-1.79%) 150 8,730 0.66 (%)
10:00:26 77.00 -1.40 (-1.79%) 20 8,580 0.09 (%)
09:59:28 77.00 -1.40 (-1.79%) 110 8,560 0.48 (%)
09:58:20 77.00 -1.40 (-1.79%) 930 8,450 4.07 (%)
09:56:16 77.40 -1.00 (-1.28%) 10 7,520 0.04 (%)
09:56:00 77.10 -1.30 (-1.66%) 30 7,510 0.13 (%)
09:55:48 77.10 -1.30 (-1.66%) 20 7,480 0.09 (%)
09:54:53 77.10 -1.30 (-1.66%) 100 7,460 0.44 (%)
09:53:08 77.10 -1.30 (-1.66%) 140 7,360 0.61 (%)
09:52:37 77.10 -1.30 (-1.66%) 10 7,220 0.04 (%)
09:50:59 77.10 -1.30 (-1.66%) 20 7,210 0.09 (%)
09:49:44 77.70 -0.70 (-0.89%) 200 7,190 0.87 (%)
09:49:04 77.10 -1.30 (-1.66%) 80 6,990 0.35 (%)
09:47:20 77.10 -1.30 (-1.66%) 10 6,910 0.04 (%)
09:47:07 77.10 -1.30 (-1.66%) 330 6,900 1.44 (%)
09:46:36 77.30 -1.10 (-1.40%) 10 6,570 0.04 (%)
09:46:10 77.00 -1.40 (-1.79%) 420 6,560 1.84 (%)
09:44:42 77.30 -1.10 (-1.40%) 260 6,140 1.14 (%)
09:44:00 77.30 -1.10 (-1.40%) 150 5,880 0.66 (%)
09:41:21 77.30 -1.10 (-1.40%) 20 5,730 0.09 (%)
09:40:19 77.30 -1.10 (-1.40%) 120 5,710 0.52 (%)
09:39:49 77.30 -1.10 (-1.40%) 50 5,590 0.22 (%)
09:39:01 77.30 -1.10 (-1.40%) 100 5,540 0.44 (%)
09:38:13 77.10 -1.30 (-1.66%) 30 5,440 0.13 (%)
09:37:35 77.30 -1.10 (-1.40%) 270 5,410 1.18 (%)
09:35:33 77.60 -0.80 (-1.02%) 200 5,140 0.87 (%)
09:34:50 77.80 -0.60 (-0.77%) 140 4,940 0.61 (%)
09:34:10 77.60 -0.80 (-1.02%) 20 4,800 0.09 (%)
09:33:43 77.60 -0.80 (-1.02%) 100 4,780 0.44 (%)
09:32:43 77.60 -0.80 (-1.02%) 70 4,680 0.31 (%)
09:32:01 77.60 -0.80 (-1.02%) 20 4,610 0.09 (%)
09:31:02 77.60 -0.80 (-1.02%) 220 4,590 0.96 (%)
09:30:22 77.50 -0.90 (-1.15%) 260 4,370 1.14 (%)
09:29:58 77.50 -0.90 (-1.15%) 20 4,110 0.09 (%)
09:29:38 77.50 -0.90 (-1.15%) 70 4,090 0.31 (%)
09:29:10 77.30 -1.10 (-1.40%) 270 4,020 1.18 (%)
09:27:33 77.70 -0.70 (-0.89%) 60 3,750 0.26 (%)
09:24:52 77.30 -1.10 (-1.40%) 480 3,690 2.1 (%)
09:23:19 77.00 -1.40 (-1.79%) 210 3,210 0.92 (%)
09:21:45 77.00 -1.40 (-1.79%) 200 3,000 0.87 (%)
09:21:12 77.30 -1.10 (-1.40%) 300 2,800 1.31 (%)
09:20:21 77.40 -1.00 (-1.28%) 110 2,500 0.48 (%)
09:19:40 77.40 -1.00 (-1.28%) 30 2,390 0.13 (%)
09:18:39 77.40 -1.00 (-1.28%) 20 2,360 0.09 (%)
09:18:23 77.40 -1.00 (-1.28%) 10 2,340 0.04 (%)
09:17:53 77.40 -1.00 (-1.28%) 80 2,330 0.35 (%)
09:17:39 77.40 -1.00 (-1.28%) 150 2,250 0.66 (%)
09:16:58 77.50 -0.90 (-1.15%) 700 2,100 3.06 (%)
09:16:43 77.90 -0.50 (-0.64%) 150 1,400 0.66 (%)
09:16:25 77.90 -0.50 (-0.64%) 1,250 1,250 5.47 (%)

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