TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK DL1 - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 5.0 Max: 5.0 Min: 4.6 Mở cửa: 5.0 Đóng cửa: 4.9
Trung bình: 0.0 -5.0 (-100.00%) Tổng khối lượng: 459,000

Tổng hợp

Giá Khối lượng Tỷ trọng
4.60 71,900 15.66 (%)
4.70 151,200 32.94 (%)
4.80 115,200 25.1 (%)
4.90 117,700 25.64 (%)
5.00 3,000 0.65 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:45:02 4.9 -0.1 (-2.00%) 34,000 459,000 7.41 (%)
14:29:54 4.8 -0.2 (-4.00%) 1,000 425,000 0.22 (%)
14:28:43 4.9 -0.1 (-2.00%) 500 424,000 0.11 (%)
14:28:03 4.9 -0.1 (-2.00%) 1,000 423,500 0.22 (%)
14:27:54 4.8 -0.2 (-4.00%) 200 422,500 0.04 (%)
14:26:19 4.9 -0.1 (-2.00%) 200 422,300 0.04 (%)
14:25:43 4.9 -0.1 (-2.00%) 300 422,100 0.07 (%)
14:25:30 4.9 -0.1 (-2.00%) 100 421,800 0.02 (%)
14:22:54 4.8 -0.2 (-4.00%) 200 421,700 0.04 (%)
14:21:20 4.8 -0.2 (-4.00%) 400 421,500 0.09 (%)
14:19:05 4.8 -0.2 (-4.00%) 400 421,100 0.09 (%)
14:18:48 4.9 -0.1 (-2.00%) 3,000 420,700 0.65 (%)
14:16:17 4.9 -0.1 (-2.00%) 100 417,700 0.02 (%)
14:16:07 4.9 -0.1 (-2.00%) 14,000 417,600 3.05 (%)
14:15:42 4.8 -0.2 (-4.00%) 800 403,600 0.17 (%)
14:15:20 4.8 -0.2 (-4.00%) 100 402,800 0.02 (%)
14:14:36 4.8 -0.2 (-4.00%) 100 402,700 0.02 (%)
14:11:01 4.9 -0.1 (-2.00%) 5,000 402,600 1.09 (%)
14:10:58 4.8 -0.2 (-4.00%) 1,500 397,600 0.33 (%)
14:10:49 4.8 -0.2 (-4.00%) 300 396,100 0.07 (%)
14:08:23 4.8 -0.2 (-4.00%) 1,000 395,800 0.22 (%)
14:06:47 4.8 -0.2 (-4.00%) 2,000 394,800 0.44 (%)
14:03:09 4.8 -0.2 (-4.00%) 2,000 392,800 0.44 (%)
14:00:55 4.8 -0.2 (-4.00%) 800 390,800 0.17 (%)
13:59:25 4.8 -0.2 (-4.00%) 10,000 390,000 2.18 (%)
13:55:34 4.7 -0.3 (-6.00%) 49,200 380,000 10.72 (%)
13:55:23 4.7 -0.3 (-6.00%) 8,100 330,800 1.76 (%)
13:55:22 4.7 -0.3 (-6.00%) 4,400 322,700 0.96 (%)
13:54:39 4.7 -0.3 (-6.00%) 100 318,300 0.02 (%)
13:54:21 4.7 -0.3 (-6.00%) 100 318,200 0.02 (%)
13:52:57 4.7 -0.3 (-6.00%) 200 318,100 0.04 (%)
13:52:34 4.7 -0.3 (-6.00%) 200 317,900 0.04 (%)
13:52:11 4.7 -0.3 (-6.00%) 200 317,700 0.04 (%)
13:48:43 4.7 -0.3 (-6.00%) 100 317,500 0.02 (%)
13:46:50 4.7 -0.3 (-6.00%) 100 317,400 0.02 (%)
13:46:43 4.6 -0.4 (-8.00%) 10,400 317,300 2.27 (%)
13:45:53 4.6 -0.4 (-8.00%) 400 306,900 0.09 (%)
13:45:15 4.6 -0.4 (-8.00%) 9,100 306,500 1.98 (%)
13:44:40 4.6 -0.4 (-8.00%) 5,000 297,400 1.09 (%)
13:43:21 4.7 -0.3 (-6.00%) 500 292,400 0.11 (%)
13:43:10 4.6 -0.4 (-8.00%) 2,500 291,900 0.54 (%)
13:42:51 4.6 -0.4 (-8.00%) 3,200 289,400 0.7 (%)
13:42:44 4.6 -0.4 (-8.00%) 100 286,200 0.02 (%)
13:42:17 4.6 -0.4 (-8.00%) 2,000 286,100 0.44 (%)
13:41:49 4.6 -0.4 (-8.00%) 100 284,100 0.02 (%)
13:40:43 4.6 -0.4 (-8.00%) 15,000 284,000 3.27 (%)
13:38:32 4.6 -0.4 (-8.00%) 6,700 269,000 1.46 (%)
13:38:28 4.6 -0.4 (-8.00%) 200 262,300 0.04 (%)
13:37:48 4.6 -0.4 (-8.00%) 200 262,100 0.04 (%)
13:37:08 4.6 -0.4 (-8.00%) 1,100 261,900 0.24 (%)
13:36:53 4.7 -0.3 (-6.00%) 100 260,800 0.02 (%)
13:36:33 4.7 -0.3 (-6.00%) 100 260,700 0.02 (%)
13:34:57 4.7 -0.3 (-6.00%) 100 260,600 0.02 (%)
13:33:18 4.7 -0.3 (-6.00%) 500 260,500 0.11 (%)
13:30:05 4.7 -0.3 (-6.00%) 500 260,000 0.11 (%)
13:29:10 4.7 -0.3 (-6.00%) 1,000 259,500 0.22 (%)
13:27:21 4.7 -0.3 (-6.00%) 300 258,500 0.07 (%)
13:26:44 4.7 -0.3 (-6.00%) 400 258,200 0.09 (%)
13:26:37 4.7 -0.3 (-6.00%) 100 257,800 0.02 (%)
13:25:19 4.6 -0.4 (-8.00%) 9,000 257,700 1.96 (%)
13:24:51 4.7 -0.3 (-6.00%) 1,100 248,700 0.24 (%)
13:24:44 4.7 -0.3 (-6.00%) 200 247,600 0.04 (%)
13:23:03 4.7 -0.3 (-6.00%) 1,000 247,400 0.22 (%)
13:22:49 4.7 -0.3 (-6.00%) 1,300 246,400 0.28 (%)
13:22:21 4.7 -0.3 (-6.00%) 200 245,100 0.04 (%)
13:21:05 4.7 -0.3 (-6.00%) 8,400 244,900 1.83 (%)
13:20:51 4.7 -0.3 (-6.00%) 1,500 236,500 0.33 (%)
13:20:19 4.7 -0.3 (-6.00%) 6,000 235,000 1.31 (%)
13:18:02 4.7 -0.3 (-6.00%) 2,500 229,000 0.54 (%)
13:17:28 4.7 -0.3 (-6.00%) 100 226,500 0.02 (%)
13:14:52 4.7 -0.3 (-6.00%) 2,500 226,400 0.54 (%)
13:14:12 4.7 -0.3 (-6.00%) 500 223,900 0.11 (%)
13:09:49 4.8 -0.2 (-4.00%) 100 223,400 0.02 (%)
13:07:34 4.8 -0.2 (-4.00%) 100 223,300 0.02 (%)
13:02:15 4.7 -0.3 (-6.00%) 300 223,200 0.07 (%)
13:00:18 4.7 -0.3 (-6.00%) 1,600 222,900 0.35 (%)
13:00:14 4.7 -0.3 (-6.00%) 1,600 221,300 0.35 (%)
11:29:59 4.8 -0.2 (-4.00%) 400 219,700 0.09 (%)
11:28:34 4.7 -0.3 (-6.00%) 1,100 219,300 0.24 (%)
11:25:23 4.6 -0.4 (-8.00%) 6,600 218,200 1.44 (%)
11:24:39 4.7 -0.3 (-6.00%) 500 211,600 0.11 (%)
11:24:29 4.7 -0.3 (-6.00%) 3,000 211,100 0.65 (%)
11:24:20 4.7 -0.3 (-6.00%) 200 208,100 0.04 (%)
11:23:32 4.7 -0.3 (-6.00%) 400 207,900 0.09 (%)
11:23:11 4.6 -0.4 (-8.00%) 300 207,500 0.07 (%)
11:22:43 4.7 -0.3 (-6.00%) 100 207,200 0.02 (%)
11:22:01 4.7 -0.3 (-6.00%) 200 207,100 0.04 (%)
11:21:55 4.7 -0.3 (-6.00%) 2,600 206,900 0.57 (%)
11:17:15 4.7 -0.3 (-6.00%) 1,000 204,300 0.22 (%)
11:15:20 4.7 -0.3 (-6.00%) 1,000 203,300 0.22 (%)
11:15:10 4.7 -0.3 (-6.00%) 900 202,300 0.2 (%)
11:13:11 4.7 -0.3 (-6.00%) 500 201,400 0.11 (%)
11:12:43 4.7 -0.3 (-6.00%) 100 200,900 0.02 (%)
11:12:36 4.7 -0.3 (-6.00%) 23,500 200,800 5.12 (%)
11:11:40 4.7 -0.3 (-6.00%) 100 177,300 0.02 (%)
11:10:16 4.7 -0.3 (-6.00%) 2,000 177,200 0.44 (%)
11:09:09 4.7 -0.3 (-6.00%) 4,900 175,200 1.07 (%)
11:08:54 4.7 -0.3 (-6.00%) 12,000 170,300 2.61 (%)
11:06:12 4.7 -0.3 (-6.00%) 2,000 158,300 0.44 (%)
11:05:27 4.8 -0.2 (-4.00%) 1,200 156,300 0.26 (%)
11:02:24 4.8 -0.2 (-4.00%) 200 155,100 0.04 (%)
11:01:39 4.8 -0.2 (-4.00%) 300 154,900 0.07 (%)
11:00:07 4.8 -0.2 (-4.00%) 100 154,600 0.02 (%)
10:58:59 4.8 -0.2 (-4.00%) 1,900 154,500 0.41 (%)
10:53:58 4.9 -0.1 (-2.00%) 500 152,600 0.11 (%)
10:52:59 4.8 -0.2 (-4.00%) 500 152,100 0.11 (%)
10:50:50 4.8 -0.2 (-4.00%) 10,000 151,600 2.18 (%)
10:44:05 4.8 -0.2 (-4.00%) 10,400 141,600 2.27 (%)
10:43:27 4.8 -0.2 (-4.00%) 15,000 131,200 3.27 (%)
10:42:13 4.8 -0.2 (-4.00%) 1,000 116,200 0.22 (%)
10:40:42 4.8 -0.2 (-4.00%) 5,000 115,200 1.09 (%)
10:39:02 4.8 -0.2 (-4.00%) 100 110,200 0.02 (%)
10:29:02 4.8 -0.2 (-4.00%) 2,000 110,100 0.44 (%)
10:26:19 4.8 -0.2 (-4.00%) 100 108,100 0.02 (%)
10:25:21 4.8 -0.2 (-4.00%) 1,000 108,000 0.22 (%)
10:25:14 4.8 -0.2 (-4.00%) 1,000 107,000 0.22 (%)
10:24:28 4.9 -0.1 (-2.00%) 1,000 106,000 0.22 (%)
10:14:05 4.9 -0.1 (-2.00%) 1,000 105,000 0.22 (%)
10:10:39 4.8 -0.2 (-4.00%) 8,100 104,000 1.76 (%)
10:08:46 4.8 -0.2 (-4.00%) 23,400 95,900 5.1 (%)
10:03:56 4.8 -0.2 (-4.00%) 300 72,500 0.07 (%)
10:02:36 4.8 -0.2 (-4.00%) 4,800 72,200 1.05 (%)
10:02:19 4.8 -0.2 (-4.00%) 1,400 67,400 0.31 (%)
10:02:05 4.8 -0.2 (-4.00%) 1,000 66,000 0.22 (%)
10:02:01 4.9 -0.1 (-2.00%) 1,000 65,000 0.22 (%)
10:01:42 4.8 -0.2 (-4.00%) 5,000 64,000 1.09 (%)
09:54:51 4.9 -0.1 (-2.00%) 300 59,000 0.07 (%)
09:51:37 4.9 -0.1 (-2.00%) 3,900 58,700 0.85 (%)
09:51:22 4.9 -0.1 (-2.00%) 100 54,800 0.02 (%)
09:47:25 4.9 -0.1 (-2.00%) 1,000 54,700 0.22 (%)
09:46:09 4.9 -0.1 (-2.00%) 1,500 53,700 0.33 (%)
09:45:07 4.9 -0.1 (-2.00%) 100 52,200 0.02 (%)
09:43:48 4.9 -0.1 (-2.00%) 200 52,100 0.04 (%)
09:43:26 4.9 -0.1 (-2.00%) 1,900 51,900 0.41 (%)
09:42:59 4.9 -0.1 (-2.00%) 1,000 50,000 0.22 (%)
09:41:47 4.9 -0.1 (-2.00%) 2,900 49,000 0.63 (%)
09:39:57 4.9 -0.1 (-2.00%) 10,000 46,100 2.18 (%)
09:38:50 4.9 -0.1 (-2.00%) 3,000 36,100 0.65 (%)
09:38:49 4.9 -0.1 (-2.00%) 1,000 33,100 0.22 (%)
09:37:35 4.9 -0.1 (-2.00%) 500 32,100 0.11 (%)
09:37:31 4.9 -0.1 (-2.00%) 100 31,600 0.02 (%)
09:36:46 4.9 -0.1 (-2.00%) 300 31,500 0.07 (%)
09:36:03 4.9 -0.1 (-2.00%) 2,000 31,200 0.44 (%)
09:34:56 4.9 -0.1 (-2.00%) 200 29,200 0.04 (%)
09:31:31 4.9 -0.1 (-2.00%) 100 29,000 0.02 (%)
09:31:04 4.9 -0.1 (-2.00%) 5,000 28,900 1.09 (%)
09:29:48 4.9 -0.1 (-2.00%) 1,900 23,900 0.41 (%)
09:27:15 4.9 -0.1 (-2.00%) 500 22,000 0.11 (%)
09:26:56 5.0 0.0 (0.00%) 500 21,500 0.11 (%)
09:25:57 4.9 -0.1 (-2.00%) 1,000 21,000 0.22 (%)
09:23:25 5.0 0.0 (0.00%) 400 20,000 0.09 (%)
09:22:39 4.9 -0.1 (-2.00%) 2,000 19,600 0.44 (%)
09:21:24 4.9 -0.1 (-2.00%) 3,000 17,600 0.65 (%)
09:19:43 5.0 0.0 (0.00%) 1,000 14,600 0.22 (%)
09:18:15 4.9 -0.1 (-2.00%) 500 13,600 0.11 (%)
09:17:59 4.9 -0.1 (-2.00%) 3,000 13,100 0.65 (%)
09:16:16 4.9 -0.1 (-2.00%) 300 10,100 0.07 (%)
09:16:05 4.9 -0.1 (-2.00%) 2,000 9,800 0.44 (%)
09:16:02 4.9 -0.1 (-2.00%) 200 7,800 0.04 (%)
09:14:50 4.9 -0.1 (-2.00%) 800 7,600 0.17 (%)
09:12:09 4.9 -0.1 (-2.00%) 200 6,800 0.04 (%)
09:11:11 4.9 -0.1 (-2.00%) 300 6,600 0.07 (%)
09:10:29 4.9 -0.1 (-2.00%) 700 6,300 0.15 (%)
09:08:56 4.9 -0.1 (-2.00%) 2,000 5,600 0.44 (%)
09:06:04 4.9 -0.1 (-2.00%) 2,300 3,600 0.5 (%)
09:03:38 4.9 -0.1 (-2.00%) 200 1,300 0.04 (%)
09:00:17 5.0 0.0 (0.00%) 1,000 1,100 0.22 (%)
09:00:08 5.0 0.0 (0.00%) 100 100 0.02 (%)

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.