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: 1.50 Max: 1.51 Min: 1.48 Mở cửa: 1.50
Đóng cửa: 1.48 0.0 (-1.33%) Tổng khối lượng: 1,686,120

Tổng hợp

Giá Khối lượng Tỷ trọng
1.48 506,700 30.05 (%)
1.49 945,070 56.05 (%)
1.50 234,330 13.9 (%)
1.51 20 0.0 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy		 Tỷ trọng
14:47:09 1.48 -0.02 (-1.33%) 211,670 1,686,120 12.55 (%)
14:29:17 1.49 -0.01 (-0.67%) 4,870 1,474,450 0.29 (%)
14:28:54 1.49 -0.01 (-0.67%) 2,000 1,469,580 0.12 (%)
14:28:18 1.49 -0.01 (-0.67%) 4,000 1,467,580 0.24 (%)
14:28:01 1.49 -0.01 (-0.67%) 50,000 1,463,580 2.97 (%)
14:27:22 1.49 -0.01 (-0.67%) 700 1,413,580 0.04 (%)
14:27:09 1.49 -0.01 (-0.67%) 10,000 1,412,880 0.59 (%)
14:26:48 1.49 -0.01 (-0.67%) 4,040 1,402,880 0.24 (%)
14:24:24 1.50 0.00 (0.00%) 20 1,398,840 0.0 (%)
14:24:09 1.49 -0.01 (-0.67%) 10,000 1,398,820 0.59 (%)
14:22:47 1.49 -0.01 (-0.67%) 10 1,388,820 0.0 (%)
14:22:35 1.49 -0.01 (-0.67%) 90,000 1,388,810 5.34 (%)
14:22:16 1.49 -0.01 (-0.67%) 29,460 1,298,810 1.75 (%)
14:22:13 1.49 -0.01 (-0.67%) 1,000 1,269,350 0.06 (%)
14:22:03 1.49 -0.01 (-0.67%) 2,200 1,268,350 0.13 (%)
14:21:23 1.49 -0.01 (-0.67%) 12,000 1,266,150 0.71 (%)
14:20:44 1.49 -0.01 (-0.67%) 1,000 1,254,150 0.06 (%)
14:20:20 1.49 -0.01 (-0.67%) 50,000 1,253,150 2.97 (%)
14:19:52 1.49 -0.01 (-0.67%) 2,000 1,203,150 0.12 (%)
14:16:50 1.49 -0.01 (-0.67%) 3,000 1,201,150 0.18 (%)
14:15:07 1.49 -0.01 (-0.67%) 10,000 1,198,150 0.59 (%)
14:13:21 1.49 -0.01 (-0.67%) 100 1,188,150 0.01 (%)
14:12:56 1.49 -0.01 (-0.67%) 3,000 1,188,050 0.18 (%)
14:12:45 1.49 -0.01 (-0.67%) 100 1,185,050 0.01 (%)
14:12:17 1.49 -0.01 (-0.67%) 160 1,184,950 0.01 (%)
14:12:13 1.49 -0.01 (-0.67%) 300 1,184,790 0.02 (%)
14:10:38 1.49 -0.01 (-0.67%) 20 1,184,490 0.0 (%)
14:09:33 1.49 -0.01 (-0.67%) 10 1,184,470 0.0 (%)
14:09:12 1.48 -0.02 (-1.33%) 1,450 1,184,460 0.09 (%)
14:04:36 1.49 -0.01 (-0.67%) 20 1,183,010 0.0 (%)
14:04:17 1.48 -0.02 (-1.33%) 12,000 1,182,990 0.71 (%)
13:59:18 1.49 -0.01 (-0.67%) 800 1,170,990 0.05 (%)
13:58:11 1.49 -0.01 (-0.67%) 10 1,170,190 0.0 (%)
13:57:42 1.48 -0.02 (-1.33%) 7,550 1,170,180 0.45 (%)
13:57:17 1.49 -0.01 (-0.67%) 20 1,162,630 0.0 (%)
13:57:08 1.48 -0.02 (-1.33%) 3,420 1,162,610 0.2 (%)
13:56:54 1.48 -0.02 (-1.33%) 46,580 1,159,190 2.76 (%)
13:56:29 1.48 -0.02 (-1.33%) 5,000 1,112,610 0.3 (%)
13:53:13 1.49 -0.01 (-0.67%) 20 1,107,610 0.0 (%)
13:53:10 1.48 -0.02 (-1.33%) 690 1,107,590 0.04 (%)
13:52:39 1.49 -0.01 (-0.67%) 2,000 1,106,900 0.12 (%)
13:49:44 1.49 -0.01 (-0.67%) 20,000 1,104,900 1.19 (%)
13:46:45 1.49 -0.01 (-0.67%) 20 1,084,900 0.0 (%)
13:46:30 1.49 -0.01 (-0.67%) 10 1,084,880 0.0 (%)
13:45:53 1.49 -0.01 (-0.67%) 20 1,084,870 0.0 (%)
13:45:42 1.48 -0.02 (-1.33%) 80,000 1,084,850 4.74 (%)
13:45:41 1.49 -0.01 (-0.67%) 500 1,004,850 0.03 (%)
13:41:55 1.49 -0.01 (-0.67%) 1,000 1,004,350 0.06 (%)
13:39:53 1.49 -0.01 (-0.67%) 5,140 1,003,350 0.3 (%)
13:38:43 1.49 -0.01 (-0.67%) 400 998,210 0.02 (%)
13:37:46 1.49 -0.01 (-0.67%) 9,940 997,810 0.59 (%)
13:36:14 1.49 -0.01 (-0.67%) 600 987,870 0.04 (%)
13:33:48 1.49 -0.01 (-0.67%) 500 987,270 0.03 (%)
13:32:30 1.49 -0.01 (-0.67%) 20,000 986,770 1.19 (%)
13:31:36 1.49 -0.01 (-0.67%) 640 966,770 0.04 (%)
13:31:35 1.49 -0.01 (-0.67%) 30 966,130 0.0 (%)
13:31:33 1.49 -0.01 (-0.67%) 3,000 966,100 0.18 (%)
13:31:07 1.49 -0.01 (-0.67%) 70,500 963,100 4.18 (%)
13:22:43 1.50 0.00 (0.00%) 500 892,600 0.03 (%)
13:18:15 1.50 0.00 (0.00%) 20 892,100 0.0 (%)
13:17:07 1.50 0.00 (0.00%) 10 892,080 0.0 (%)
13:16:46 1.49 -0.01 (-0.67%) 3,960 892,070 0.23 (%)
13:13:49 1.50 0.00 (0.00%) 20 888,110 0.0 (%)
13:13:34 1.49 -0.01 (-0.67%) 2,870 888,090 0.17 (%)
13:12:57 1.49 -0.01 (-0.67%) 10,000 885,220 0.59 (%)
13:09:41 1.49 -0.01 (-0.67%) 500 875,220 0.03 (%)
13:07:25 1.49 -0.01 (-0.67%) 20 874,720 0.0 (%)
13:05:49 1.48 -0.02 (-1.33%) 1,600 874,700 0.09 (%)
13:05:19 1.49 -0.01 (-0.67%) 4,010 873,100 0.24 (%)
13:02:57 1.49 -0.01 (-0.67%) 20,000 869,090 1.19 (%)
13:02:39 1.49 -0.01 (-0.67%) 1,000 849,090 0.06 (%)
13:01:38 1.49 -0.01 (-0.67%) 66,400 848,090 3.94 (%)
11:28:43 1.49 -0.01 (-0.67%) 100 781,690 0.01 (%)
11:28:14 1.49 -0.01 (-0.67%) 5,830 781,590 0.35 (%)
11:26:41 1.49 -0.01 (-0.67%) 200 775,760 0.01 (%)
11:26:36 1.49 -0.01 (-0.67%) 3,000 775,560 0.18 (%)
11:26:11 1.49 -0.01 (-0.67%) 200 772,560 0.01 (%)
11:17:31 1.49 -0.01 (-0.67%) 30 772,360 0.0 (%)
11:16:59 1.48 -0.02 (-1.33%) 8,000 772,330 0.47 (%)
11:15:17 1.49 -0.01 (-0.67%) 510 764,330 0.03 (%)
11:13:52 1.49 -0.01 (-0.67%) 10 763,820 0.0 (%)
11:13:33 1.49 -0.01 (-0.67%) 20 763,810 0.0 (%)
11:12:57 1.49 -0.01 (-0.67%) 160 763,790 0.01 (%)
11:12:31 1.49 -0.01 (-0.67%) 1,500 763,630 0.09 (%)
11:02:05 1.49 -0.01 (-0.67%) 2,000 762,130 0.12 (%)
10:59:25 1.49 -0.01 (-0.67%) 10 760,130 0.0 (%)
10:58:59 1.48 -0.02 (-1.33%) 1,390 760,120 0.08 (%)
10:58:19 1.49 -0.01 (-0.67%) 10 758,730 0.0 (%)
10:57:29 1.49 -0.01 (-0.67%) 30 758,720 0.0 (%)
10:57:02 1.49 -0.01 (-0.67%) 140 758,690 0.01 (%)
10:55:25 1.49 -0.01 (-0.67%) 100 758,550 0.01 (%)
10:53:46 1.49 -0.01 (-0.67%) 150 758,450 0.01 (%)
10:52:50 1.49 -0.01 (-0.67%) 20 758,300 0.0 (%)
10:52:18 1.49 -0.01 (-0.67%) 150 758,280 0.01 (%)
10:51:30 1.49 -0.01 (-0.67%) 50 758,130 0.0 (%)
10:49:30 1.49 -0.01 (-0.67%) 100 758,080 0.01 (%)
10:48:19 1.49 -0.01 (-0.67%) 30 757,980 0.0 (%)
10:47:59 1.48 -0.02 (-1.33%) 30,000 757,950 1.78 (%)
10:47:31 1.49 -0.01 (-0.67%) 2,110 727,950 0.13 (%)
10:43:34 1.49 -0.01 (-0.67%) 100 725,840 0.01 (%)
10:43:20 1.49 -0.01 (-0.67%) 2,360 725,740 0.14 (%)
10:42:18 1.49 -0.01 (-0.67%) 40 723,380 0.0 (%)
10:42:04 1.49 -0.01 (-0.67%) 30 723,340 0.0 (%)
10:41:17 1.49 -0.01 (-0.67%) 100 723,310 0.01 (%)
10:41:10 1.49 -0.01 (-0.67%) 30 723,210 0.0 (%)
10:40:59 1.49 -0.01 (-0.67%) 200 723,180 0.01 (%)
10:40:56 1.49 -0.01 (-0.67%) 20 722,980 0.0 (%)
10:40:43 1.49 -0.01 (-0.67%) 50 722,960 0.0 (%)
10:40:38 1.49 -0.01 (-0.67%) 12,000 722,910 0.71 (%)
10:40:26 1.49 -0.01 (-0.67%) 40 710,910 0.0 (%)
10:40:12 1.49 -0.01 (-0.67%) 500 710,870 0.03 (%)
10:40:01 1.49 -0.01 (-0.67%) 2,600 710,370 0.15 (%)
10:38:00 1.49 -0.01 (-0.67%) 10 707,770 0.0 (%)
10:37:09 1.49 -0.01 (-0.67%) 500 707,760 0.03 (%)
10:34:42 1.49 -0.01 (-0.67%) 3,000 707,260 0.18 (%)
10:31:06 1.49 -0.01 (-0.67%) 500 704,260 0.03 (%)
10:27:30 1.49 -0.01 (-0.67%) 30 703,760 0.0 (%)
10:27:17 1.48 -0.02 (-1.33%) 9,000 703,730 0.53 (%)
10:26:40 1.49 -0.01 (-0.67%) 20 694,730 0.0 (%)
10:26:03 1.48 -0.02 (-1.33%) 51,350 694,710 3.05 (%)
10:19:45 1.49 -0.01 (-0.67%) 10,000 643,360 0.59 (%)
10:18:58 1.49 -0.01 (-0.67%) 20 633,360 0.0 (%)
10:17:45 1.49 -0.01 (-0.67%) 30 633,340 0.0 (%)
10:16:41 1.49 -0.01 (-0.67%) 10,000 633,310 0.59 (%)
10:16:28 1.49 -0.01 (-0.67%) 1,000 623,310 0.06 (%)
10:16:26 1.49 -0.01 (-0.67%) 10 622,310 0.0 (%)
10:16:07 1.49 -0.01 (-0.67%) 10,000 622,300 0.59 (%)
10:15:54 1.49 -0.01 (-0.67%) 2,500 612,300 0.15 (%)
10:15:49 1.49 -0.01 (-0.67%) 30 609,800 0.0 (%)
10:14:49 1.49 -0.01 (-0.67%) 600 609,770 0.04 (%)
10:10:07 1.49 -0.01 (-0.67%) 300 609,170 0.02 (%)
10:10:01 1.49 -0.01 (-0.67%) 100 608,870 0.01 (%)
10:09:51 1.49 -0.01 (-0.67%) 70 608,770 0.0 (%)
10:09:11 1.49 -0.01 (-0.67%) 20 608,700 0.0 (%)
10:08:54 1.49 -0.01 (-0.67%) 100 608,680 0.01 (%)
10:08:50 1.49 -0.01 (-0.67%) 10 608,580 0.0 (%)
10:08:44 1.49 -0.01 (-0.67%) 50 608,570 0.0 (%)
10:08:28 1.49 -0.01 (-0.67%) 1,000 608,520 0.06 (%)
10:07:58 1.49 -0.01 (-0.67%) 3,000 607,520 0.18 (%)
10:06:53 1.49 -0.01 (-0.67%) 124,350 604,520 7.37 (%)
10:06:52 1.49 -0.01 (-0.67%) 100 480,170 0.01 (%)
09:57:46 1.49 -0.01 (-0.67%) 10 480,070 0.0 (%)
09:56:02 1.49 -0.01 (-0.67%) 100 480,060 0.01 (%)
09:55:29 1.49 -0.01 (-0.67%) 10 479,960 0.0 (%)
09:54:46 1.49 -0.01 (-0.67%) 50 479,950 0.0 (%)
09:51:35 1.50 0.00 (0.00%) 1,200 479,900 0.07 (%)
09:49:10 1.50 0.00 (0.00%) 20,000 478,700 1.19 (%)
09:49:09 1.49 -0.01 (-0.67%) 7,390 458,700 0.44 (%)
09:49:01 1.49 -0.01 (-0.67%) 110 451,310 0.01 (%)
09:48:46 1.49 -0.01 (-0.67%) 300 451,200 0.02 (%)
09:48:20 1.49 -0.01 (-0.67%) 200 450,900 0.01 (%)
09:47:55 1.49 -0.01 (-0.67%) 60 450,700 0.0 (%)
09:47:50 1.49 -0.01 (-0.67%) 200 450,640 0.01 (%)
09:47:47 1.49 -0.01 (-0.67%) 1,000 450,440 0.06 (%)
09:47:11 1.49 -0.01 (-0.67%) 200 449,440 0.01 (%)
09:46:05 1.49 -0.01 (-0.67%) 30,000 449,240 1.78 (%)
09:45:21 1.49 -0.01 (-0.67%) 300 419,240 0.02 (%)
09:45:04 1.49 -0.01 (-0.67%) 500 418,940 0.03 (%)
09:43:23 1.49 -0.01 (-0.67%) 180 418,440 0.01 (%)
09:42:57 1.49 -0.01 (-0.67%) 109,560 418,260 6.5 (%)
09:40:40 1.49 -0.01 (-0.67%) 10 308,700 0.0 (%)
09:40:23 1.49 -0.01 (-0.67%) 39,000 308,690 2.31 (%)
09:39:56 1.50 0.00 (0.00%) 20 269,690 0.0 (%)
09:38:38 1.49 -0.01 (-0.67%) 10 269,670 0.0 (%)
09:38:19 1.49 -0.01 (-0.67%) 15,000 269,660 0.89 (%)
09:36:59 1.50 0.00 (0.00%) 90 254,660 0.01 (%)
09:36:00 1.50 0.00 (0.00%) 10 254,570 0.0 (%)
09:35:28 1.49 -0.01 (-0.67%) 100 254,560 0.01 (%)
09:35:22 1.50 0.00 (0.00%) 20 254,460 0.0 (%)
09:35:06 1.49 -0.01 (-0.67%) 5,000 254,440 0.3 (%)
09:34:19 1.50 0.00 (0.00%) 450 249,440 0.03 (%)
09:32:34 1.50 0.00 (0.00%) 100 248,990 0.01 (%)
09:31:37 1.50 0.00 (0.00%) 28,860 248,890 1.71 (%)
09:28:46 1.51 +0.01 (+0.67%) 10 220,030 0.0 (%)
09:28:37 1.50 0.00 (0.00%) 39,010 220,020 2.31 (%)
09:28:03 1.50 0.00 (0.00%) 12,000 181,010 0.71 (%)
09:23:34 1.51 +0.01 (+0.67%) 10 169,010 0.0 (%)
09:23:24 1.50 0.00 (0.00%) 50,020 169,000 2.97 (%)
09:22:32 1.50 0.00 (0.00%) 60 118,980 0.0 (%)
09:20:34 1.50 0.00 (0.00%) 10 118,920 0.0 (%)
09:20:11 1.48 -0.02 (-1.33%) 37,000 118,910 2.19 (%)
09:18:32 1.50 0.00 (0.00%) 50 81,910 0.0 (%)
09:18:19 1.50 0.00 (0.00%) 3,060 81,860 0.18 (%)
09:18:14 1.50 0.00 (0.00%) 16,940 78,800 1.0 (%)
09:18:04 1.50 0.00 (0.00%) 3,600 61,860 0.21 (%)
09:17:28 1.50 0.00 (0.00%) 110 58,260 0.01 (%)
09:15:50 1.50 0.00 (0.00%) 58,150 58,150 3.45 (%)

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