Gửi tin nhanh Bảng giá điện tử Danh mục đầu tư

TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK DLG - Hồ sơ công ty
Mã Ngày Chọn ngày tháng
Tham chiếu: 1.38 Max: 1.40 Min: 1.37 Mở cửa: 1.38
Hiện tại: 1.38 0.0 (0.00%) Tổng khối lượng: 1,638,310

Tổng hợp

Giá Khối lượng Tỷ trọng
1.37 702,100 42.86 (%)
1.38 924,830 56.45 (%)
1.39 8,300 0.51 (%)
1.40 3,080 0.19 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy		 Tỷ trọng
11:23:52 1.38 0.00 (0.00%) 1,000 1,638,310 0.06 (%)
11:23:03 1.38 0.00 (0.00%) 280 1,637,310 0.02 (%)
11:21:03 1.38 0.00 (0.00%) 100 1,637,030 0.01 (%)
11:20:46 1.37 -0.01 (-0.72%) 10,000 1,636,930 0.61 (%)
11:19:54 1.38 0.00 (0.00%) 20 1,626,930 0.0 (%)
11:19:53 1.38 0.00 (0.00%) 10 1,626,910 0.0 (%)
11:17:42 1.38 0.00 (0.00%) 5,400 1,626,900 0.33 (%)
11:16:29 1.38 0.00 (0.00%) 100 1,621,500 0.01 (%)
11:12:37 1.38 0.00 (0.00%) 10 1,621,400 0.0 (%)
11:11:23 1.37 -0.01 (-0.72%) 10,000 1,621,390 0.61 (%)
11:10:58 1.37 -0.01 (-0.72%) 250 1,611,390 0.02 (%)
11:10:19 1.37 -0.01 (-0.72%) 10,000 1,611,140 0.61 (%)
11:10:11 1.38 0.00 (0.00%) 10 1,601,140 0.0 (%)
11:09:33 1.37 -0.01 (-0.72%) 10,000 1,601,130 0.61 (%)
11:08:44 1.38 0.00 (0.00%) 10 1,591,130 0.0 (%)
11:07:56 1.37 -0.01 (-0.72%) 600 1,591,120 0.04 (%)
11:05:03 1.38 0.00 (0.00%) 10 1,590,520 0.0 (%)
11:03:43 1.37 -0.01 (-0.72%) 20,000 1,590,510 1.22 (%)
11:01:35 1.38 0.00 (0.00%) 10,000 1,570,510 0.61 (%)
11:00:55 1.38 0.00 (0.00%) 2,000 1,560,510 0.12 (%)
10:56:50 1.37 -0.01 (-0.72%) 5,000 1,558,510 0.31 (%)
10:55:46 1.37 -0.01 (-0.72%) 100 1,553,510 0.01 (%)
10:55:13 1.38 0.00 (0.00%) 240 1,553,410 0.01 (%)
10:52:51 1.38 0.00 (0.00%) 10,030 1,553,170 0.61 (%)
10:50:59 1.37 -0.01 (-0.72%) 10,000 1,543,140 0.61 (%)
10:50:42 1.37 -0.01 (-0.72%) 5,000 1,533,140 0.31 (%)
10:48:47 1.37 -0.01 (-0.72%) 5,010 1,528,140 0.31 (%)
10:47:23 1.38 0.00 (0.00%) 5,000 1,523,130 0.31 (%)
10:46:11 1.38 0.00 (0.00%) 3,000 1,518,130 0.18 (%)
10:44:13 1.38 0.00 (0.00%) 2,000 1,515,130 0.12 (%)
10:44:05 1.37 -0.01 (-0.72%) 5,000 1,513,130 0.31 (%)
10:43:29 1.37 -0.01 (-0.72%) 500 1,508,130 0.03 (%)
10:42:18 1.37 -0.01 (-0.72%) 950 1,507,630 0.06 (%)
10:41:48 1.37 -0.01 (-0.72%) 10,000 1,506,680 0.61 (%)
10:41:37 1.37 -0.01 (-0.72%) 50 1,496,680 0.0 (%)
10:39:50 1.37 -0.01 (-0.72%) 5,000 1,496,630 0.31 (%)
10:39:24 1.37 -0.01 (-0.72%) 15,000 1,491,630 0.92 (%)
10:39:02 1.38 0.00 (0.00%) 90 1,476,630 0.01 (%)
10:38:14 1.38 0.00 (0.00%) 1,000 1,476,540 0.06 (%)
10:37:54 1.37 -0.01 (-0.72%) 2,480 1,475,540 0.15 (%)
10:37:35 1.38 0.00 (0.00%) 123,000 1,473,060 7.51 (%)
10:36:31 1.37 -0.01 (-0.72%) 25,000 1,350,060 1.53 (%)
10:36:29 1.38 0.00 (0.00%) 100 1,325,060 0.01 (%)
10:34:54 1.37 -0.01 (-0.72%) 29,390 1,324,960 1.79 (%)
10:34:51 1.37 -0.01 (-0.72%) 4,800 1,295,570 0.29 (%)
10:34:21 1.37 -0.01 (-0.72%) 110,000 1,290,770 6.71 (%)
10:32:50 1.37 -0.01 (-0.72%) 3,000 1,180,770 0.18 (%)
10:32:17 1.37 -0.01 (-0.72%) 67,100 1,177,770 4.1 (%)
10:31:53 1.37 -0.01 (-0.72%) 200 1,110,670 0.01 (%)
10:31:01 1.38 0.00 (0.00%) 1,200 1,110,470 0.07 (%)
10:30:44 1.37 -0.01 (-0.72%) 370 1,109,270 0.02 (%)
10:30:08 1.37 -0.01 (-0.72%) 5,000 1,108,900 0.31 (%)
10:29:54 1.37 -0.01 (-0.72%) 4,630 1,103,900 0.28 (%)
10:29:41 1.37 -0.01 (-0.72%) 20,000 1,099,270 1.22 (%)
10:28:33 1.37 -0.01 (-0.72%) 52,300 1,079,270 3.19 (%)
10:28:18 1.38 0.00 (0.00%) 11,740 1,026,970 0.72 (%)
10:27:25 1.37 -0.01 (-0.72%) 1,000 1,015,230 0.06 (%)
10:27:06 1.37 -0.01 (-0.72%) 40,000 1,014,230 2.44 (%)
10:25:39 1.38 0.00 (0.00%) 300 974,230 0.02 (%)
10:25:33 1.38 0.00 (0.00%) 3,000 973,930 0.18 (%)
10:25:21 1.38 0.00 (0.00%) 24,500 970,930 1.5 (%)
10:24:25 1.38 0.00 (0.00%) 100 946,430 0.01 (%)
10:23:25 1.38 0.00 (0.00%) 10,100 946,330 0.62 (%)
10:23:00 1.38 0.00 (0.00%) 5,000 936,230 0.31 (%)
10:21:18 1.38 0.00 (0.00%) 3,290 931,230 0.2 (%)
10:19:55 1.38 0.00 (0.00%) 6,000 927,940 0.37 (%)
10:19:09 1.38 0.00 (0.00%) 910 921,940 0.06 (%)
10:18:41 1.38 0.00 (0.00%) 2,000 921,030 0.12 (%)
10:17:31 1.38 0.00 (0.00%) 6,090 919,030 0.37 (%)
10:15:51 1.38 0.00 (0.00%) 9,710 912,940 0.59 (%)
10:15:03 1.38 0.00 (0.00%) 2,000 903,230 0.12 (%)
10:15:01 1.38 0.00 (0.00%) 1,330 901,230 0.08 (%)
10:14:23 1.38 0.00 (0.00%) 60 899,900 0.0 (%)
10:12:40 1.37 -0.01 (-0.72%) 100 899,840 0.01 (%)
10:12:34 1.37 -0.01 (-0.72%) 400 899,740 0.02 (%)
10:11:41 1.38 0.00 (0.00%) 700 899,340 0.04 (%)
10:11:37 1.38 0.00 (0.00%) 30 898,640 0.0 (%)
10:08:55 1.38 0.00 (0.00%) 80 898,610 0.0 (%)
10:07:27 1.38 0.00 (0.00%) 2,000 898,530 0.12 (%)
10:07:16 1.38 0.00 (0.00%) 6,700 896,530 0.41 (%)
10:06:42 1.38 0.00 (0.00%) 20 889,830 0.0 (%)
10:06:31 1.37 -0.01 (-0.72%) 7,340 889,810 0.45 (%)
10:05:56 1.37 -0.01 (-0.72%) 5,000 882,470 0.31 (%)
10:05:37 1.38 0.00 (0.00%) 50 877,470 0.0 (%)
10:05:33 1.38 0.00 (0.00%) 60 877,420 0.0 (%)
10:05:31 1.38 0.00 (0.00%) 12,500 877,360 0.76 (%)
10:03:36 1.38 0.00 (0.00%) 5,460 864,860 0.33 (%)
10:03:03 1.38 0.00 (0.00%) 300 859,400 0.02 (%)
10:01:49 1.38 0.00 (0.00%) 100 859,100 0.01 (%)
10:00:47 1.38 0.00 (0.00%) 10 859,000 0.0 (%)
09:58:30 1.38 0.00 (0.00%) 130 858,990 0.01 (%)
09:58:06 1.38 0.00 (0.00%) 10 858,860 0.0 (%)
09:58:04 1.38 0.00 (0.00%) 500 858,850 0.03 (%)
09:57:18 1.38 0.00 (0.00%) 70 858,350 0.0 (%)
09:57:04 1.38 0.00 (0.00%) 5,000 858,280 0.31 (%)
09:56:52 1.38 0.00 (0.00%) 1,000 853,280 0.06 (%)
09:56:38 1.38 0.00 (0.00%) 2,000 852,280 0.12 (%)
09:55:10 1.38 0.00 (0.00%) 12,880 850,280 0.79 (%)
09:55:03 1.38 0.00 (0.00%) 10,000 837,400 0.61 (%)
09:54:45 1.38 0.00 (0.00%) 140,000 827,400 8.55 (%)
09:54:32 1.38 0.00 (0.00%) 2,000 687,400 0.12 (%)
09:53:25 1.38 0.00 (0.00%) 13,180 685,400 0.8 (%)
09:52:28 1.39 +0.01 (+0.72%) 20 672,220 0.0 (%)
09:49:50 1.39 +0.01 (+0.72%) 70 672,200 0.0 (%)
09:48:14 1.39 +0.01 (+0.72%) 500 672,130 0.03 (%)
09:47:35 1.38 0.00 (0.00%) 25,740 671,630 1.57 (%)
09:47:28 1.38 0.00 (0.00%) 1,000 645,890 0.06 (%)
09:47:08 1.38 0.00 (0.00%) 10,000 644,890 0.61 (%)
09:46:50 1.38 0.00 (0.00%) 300 634,890 0.02 (%)
09:46:15 1.38 0.00 (0.00%) 10 634,590 0.0 (%)
09:45:51 1.38 0.00 (0.00%) 15,000 634,580 0.92 (%)
09:45:40 1.38 0.00 (0.00%) 10,430 619,580 0.64 (%)
09:45:35 1.38 0.00 (0.00%) 1,500 609,150 0.09 (%)
09:45:20 1.38 0.00 (0.00%) 10,000 607,650 0.61 (%)
09:45:12 1.38 0.00 (0.00%) 5,000 597,650 0.31 (%)
09:45:06 1.38 0.00 (0.00%) 20 592,650 0.0 (%)
09:43:58 1.38 0.00 (0.00%) 40 592,630 0.0 (%)
09:42:43 1.38 0.00 (0.00%) 10 592,590 0.0 (%)
09:42:31 1.38 0.00 (0.00%) 10,000 592,580 0.61 (%)
09:41:47 1.38 0.00 (0.00%) 30 582,580 0.0 (%)
09:41:34 1.38 0.00 (0.00%) 100 582,550 0.01 (%)
09:40:58 1.38 0.00 (0.00%) 500 582,450 0.03 (%)
09:40:54 1.38 0.00 (0.00%) 10,400 581,950 0.63 (%)
09:39:24 1.38 0.00 (0.00%) 10,000 571,550 0.61 (%)
09:37:44 1.38 0.00 (0.00%) 200 561,550 0.01 (%)
09:37:18 1.38 0.00 (0.00%) 10,000 561,350 0.61 (%)
09:37:06 1.37 -0.01 (-0.72%) 530 551,350 0.03 (%)
09:36:30 1.37 -0.01 (-0.72%) 1,000 550,820 0.06 (%)
09:35:39 1.38 0.00 (0.00%) 10,000 549,820 0.61 (%)
09:34:32 1.38 0.00 (0.00%) 3,500 539,820 0.21 (%)
09:34:20 1.38 0.00 (0.00%) 13,240 536,320 0.81 (%)
09:32:56 1.38 0.00 (0.00%) 1,000 523,080 0.06 (%)
09:32:43 1.38 0.00 (0.00%) 140 522,080 0.01 (%)
09:31:19 1.38 0.00 (0.00%) 2,700 521,940 0.16 (%)
09:31:04 1.38 0.00 (0.00%) 10,000 519,240 0.61 (%)
09:29:24 1.37 -0.01 (-0.72%) 12,540 509,240 0.77 (%)
09:29:16 1.37 -0.01 (-0.72%) 5,820 496,700 0.36 (%)
09:29:08 1.37 -0.01 (-0.72%) 9,900 490,880 0.6 (%)
09:29:00 1.37 -0.01 (-0.72%) 10,000 480,980 0.61 (%)
09:28:55 1.37 -0.01 (-0.72%) 17,000 470,980 1.04 (%)
09:28:50 1.37 -0.01 (-0.72%) 90 453,980 0.01 (%)
09:28:44 1.37 -0.01 (-0.72%) 6,500 453,890 0.4 (%)
09:28:32 1.37 -0.01 (-0.72%) 30 447,390 0.0 (%)
09:28:14 1.37 -0.01 (-0.72%) 5,000 447,360 0.31 (%)
09:28:06 1.37 -0.01 (-0.72%) 1,000 442,360 0.06 (%)
09:27:57 1.37 -0.01 (-0.72%) 3,500 441,360 0.21 (%)
09:27:34 1.37 -0.01 (-0.72%) 910 437,860 0.06 (%)
09:27:21 1.37 -0.01 (-0.72%) 127,710 436,950 7.8 (%)
09:27:07 1.38 0.00 (0.00%) 10,700 309,240 0.65 (%)
09:26:53 1.38 0.00 (0.00%) 20,000 298,540 1.22 (%)
09:26:30 1.38 0.00 (0.00%) 10,000 278,540 0.61 (%)
09:26:21 1.38 0.00 (0.00%) 54,670 268,540 3.34 (%)
09:26:03 1.38 0.00 (0.00%) 50,000 213,870 3.05 (%)
09:25:48 1.38 0.00 (0.00%) 35,500 163,870 2.17 (%)
09:25:34 1.38 0.00 (0.00%) 50,000 128,370 3.05 (%)
09:24:21 1.39 +0.01 (+0.72%) 710 78,370 0.04 (%)
09:24:16 1.38 0.00 (0.00%) 50,000 77,660 3.05 (%)
09:22:20 1.39 +0.01 (+0.72%) 5,200 27,660 0.32 (%)
09:21:55 1.39 +0.01 (+0.72%) 1,800 22,460 0.11 (%)
09:18:03 1.40 +0.02 (+1.45%) 3,000 20,660 0.18 (%)
09:17:19 1.40 +0.02 (+1.45%) 80 17,660 0.0 (%)
09:15:47 1.38 0.00 (0.00%) 17,580 17,580 1.07 (%)

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