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: 1.55 Max: 1.63 Min: 1.55 Mở cửa: 1.55
Đóng cửa: 1.61 +0.1 (+3.87%) Tổng khối lượng: 386,635

Tổng hợp

Giá Khối lượng Tỷ trọng
1.55 10,744 2.78 (%)
1.56 139,054 35.97 (%)
1.57 16,993 4.4 (%)
1.58 25,995 6.72 (%)
1.59 18,883 4.88 (%)
1.60 93,574 24.2 (%)
1.61 52,413 13.56 (%)
1.62 28,979 7.5 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy		 Tỷ trọng
14:47:24 1.61 +0.06 (+3.87%) 24,472 387,492 6.33 (%)
14:28:18 1.60 +0.05 (+3.23%) 532 363,020 0.14 (%)
14:27:23 1.59 +0.04 (+2.58%) 10 362,488 0.0 (%)
14:26:21 1.59 +0.04 (+2.58%) 458 362,478 0.12 (%)
14:24:28 1.59 +0.04 (+2.58%) 1,542 362,020 0.4 (%)
14:20:46 1.59 +0.04 (+2.58%) 130 360,478 0.03 (%)
14:18:45 1.59 +0.04 (+2.58%) 100 360,348 0.03 (%)
14:17:52 1.59 +0.04 (+2.58%) 243 360,248 0.06 (%)
14:15:04 1.59 +0.04 (+2.58%) 1 360,005 0.0 (%)
14:13:10 1.59 +0.04 (+2.58%) 6 360,004 0.0 (%)
14:12:15 1.59 +0.04 (+2.58%) 16 359,998 0.0 (%)
14:11:19 1.59 +0.04 (+2.58%) 401 359,982 0.1 (%)
14:10:12 1.60 +0.05 (+3.23%) 65 359,581 0.02 (%)
14:09:06 1.59 +0.04 (+2.58%) 2,230 359,516 0.58 (%)
14:05:02 1.59 +0.04 (+2.58%) 1 357,286 0.0 (%)
14:03:08 1.59 +0.04 (+2.58%) 2 357,285 0.0 (%)
14:02:08 1.59 +0.04 (+2.58%) 4 357,283 0.0 (%)
14:01:07 1.60 +0.05 (+3.23%) 981 357,279 0.25 (%)
14:00:02 1.60 +0.05 (+3.23%) 9,202 356,298 2.38 (%)
13:57:56 1.60 +0.05 (+3.23%) 20,634 347,096 5.34 (%)
13:55:48 1.60 +0.05 (+3.23%) 2,100 326,462 0.54 (%)
13:52:01 1.60 +0.05 (+3.23%) 80 324,362 0.02 (%)
13:46:31 1.60 +0.05 (+3.23%) 40 324,282 0.01 (%)
13:44:35 1.61 +0.06 (+3.87%) 3,400 324,242 0.88 (%)
13:42:36 1.61 +0.06 (+3.87%) 1,246 320,842 0.32 (%)
13:41:45 1.61 +0.06 (+3.87%) 3,454 319,596 0.89 (%)
13:40:49 1.61 +0.06 (+3.87%) 1,873 316,142 0.48 (%)
13:38:55 1.61 +0.06 (+3.87%) 3,670 314,269 0.95 (%)
13:38:05 1.61 +0.06 (+3.87%) 3,403 310,599 0.88 (%)
13:31:42 1.60 +0.05 (+3.23%) 500 307,196 0.13 (%)
13:29:47 1.60 +0.05 (+3.23%) 1,339 306,696 0.35 (%)
13:28:55 1.60 +0.05 (+3.23%) 1,990 305,357 0.51 (%)
13:28:01 1.60 +0.05 (+3.23%) 473 303,367 0.12 (%)
13:27:10 1.60 +0.05 (+3.23%) 2,367 302,894 0.61 (%)
13:25:17 1.60 +0.05 (+3.23%) 100 300,527 0.03 (%)
13:24:26 1.60 +0.05 (+3.23%) 2,062 300,427 0.53 (%)
13:23:32 1.60 +0.05 (+3.23%) 415 298,365 0.11 (%)
13:22:33 1.59 +0.04 (+2.58%) 605 297,950 0.16 (%)
13:20:41 1.59 +0.04 (+2.58%) 60 297,345 0.02 (%)
13:18:41 1.59 +0.04 (+2.58%) 4 297,285 0.0 (%)
13:17:42 1.59 +0.04 (+2.58%) 200 297,281 0.05 (%)
13:16:41 1.58 +0.03 (+1.94%) 318 297,081 0.08 (%)
13:15:44 1.58 +0.03 (+1.94%) 1 296,763 0.0 (%)
13:14:52 1.59 +0.04 (+2.58%) 20 296,762 0.01 (%)
13:12:57 1.58 +0.03 (+1.94%) 500 296,742 0.13 (%)
13:11:01 1.58 +0.03 (+1.94%) 500 296,242 0.13 (%)
13:10:05 1.58 +0.03 (+1.94%) 2 295,742 0.0 (%)
13:09:09 1.59 +0.04 (+2.58%) 40 295,740 0.01 (%)
13:06:09 1.58 +0.03 (+1.94%) 2 295,700 0.0 (%)
13:04:59 1.58 +0.03 (+1.94%) 173 295,698 0.04 (%)
13:03:59 1.59 +0.04 (+2.58%) 10 295,525 0.0 (%)
13:02:43 1.59 +0.04 (+2.58%) 2,614 295,515 0.68 (%)
13:00:46 1.60 +0.05 (+3.23%) 9,403 292,901 2.43 (%)
11:29:31 1.60 +0.05 (+3.23%) 3,500 283,498 0.91 (%)
11:27:40 1.59 +0.04 (+2.58%) 3 279,998 0.0 (%)
11:26:45 1.59 +0.04 (+2.58%) 7 279,995 0.0 (%)
11:25:00 1.60 +0.05 (+3.23%) 2,442 279,988 0.63 (%)
11:24:02 1.61 +0.06 (+3.87%) 1,002 277,546 0.26 (%)
11:23:03 1.60 +0.05 (+3.23%) 264 276,544 0.07 (%)
11:22:08 1.61 +0.06 (+3.87%) 342 276,280 0.09 (%)
11:21:12 1.60 +0.05 (+3.23%) 2 275,938 0.0 (%)
11:20:18 1.60 +0.05 (+3.23%) 3,403 275,936 0.88 (%)
11:19:25 1.60 +0.05 (+3.23%) 253 272,533 0.07 (%)
11:18:27 1.60 +0.05 (+3.23%) 20 272,280 0.01 (%)
11:17:34 1.61 +0.06 (+3.87%) 1,647 272,260 0.43 (%)
11:16:35 1.60 +0.05 (+3.23%) 10,355 270,613 2.68 (%)
11:12:59 1.60 +0.05 (+3.23%) 300 260,258 0.08 (%)
11:12:02 1.59 +0.04 (+2.58%) 4,059 259,958 1.05 (%)
11:11:03 1.60 +0.05 (+3.23%) 12,921 255,899 3.34 (%)
11:10:06 1.61 +0.06 (+3.87%) 241 242,978 0.06 (%)
11:09:12 1.61 +0.06 (+3.87%) 100 242,737 0.03 (%)
11:08:20 1.61 +0.06 (+3.87%) 1,089 242,637 0.28 (%)
11:07:28 1.62 +0.07 (+4.52%) 5,901 241,548 1.53 (%)
11:05:31 1.62 +0.07 (+4.52%) 4,442 235,647 1.15 (%)
11:04:33 1.62 +0.07 (+4.52%) 20 231,205 0.01 (%)
11:03:40 1.62 +0.07 (+4.52%) 1,550 231,185 0.4 (%)
11:02:48 1.62 +0.07 (+4.52%) 500 229,635 0.13 (%)
11:01:58 1.62 +0.07 (+4.52%) 2,805 229,135 0.73 (%)
11:01:04 1.62 +0.07 (+4.52%) 1,852 226,330 0.48 (%)
11:00:05 1.62 +0.07 (+4.52%) 8,979 224,478 2.32 (%)
10:58:11 1.61 +0.06 (+3.87%) 3,047 215,499 0.79 (%)
10:57:14 1.62 +0.07 (+4.52%) 2,930 212,452 0.76 (%)
10:56:16 1.60 +0.05 (+3.23%) 1,650 209,522 0.43 (%)
10:55:20 1.60 +0.05 (+3.23%) 170 207,872 0.04 (%)
10:54:21 1.61 +0.06 (+3.87%) 3,427 207,702 0.89 (%)
10:53:28 1.60 +0.05 (+3.23%) 120 204,275 0.03 (%)
10:52:31 1.60 +0.05 (+3.23%) 5,560 204,155 1.44 (%)
10:51:35 1.60 +0.05 (+3.23%) 331 198,595 0.09 (%)
10:50:40 1.59 +0.04 (+2.58%) 850 198,264 0.22 (%)
10:49:40 1.59 +0.04 (+2.58%) 5,267 197,414 1.36 (%)
10:46:55 1.58 +0.03 (+1.94%) 1 192,147 0.0 (%)
10:46:03 1.58 +0.03 (+1.94%) 352 192,146 0.09 (%)
10:45:10 1.58 +0.03 (+1.94%) 24,146 191,794 6.25 (%)
10:44:11 1.57 +0.02 (+1.29%) 6,557 167,648 1.7 (%)
10:43:15 1.57 +0.02 (+1.29%) 4,815 161,091 1.25 (%)
10:42:19 1.57 +0.02 (+1.29%) 1,000 156,276 0.26 (%)
10:41:25 1.57 +0.02 (+1.29%) 1,500 155,276 0.39 (%)
10:40:30 1.57 +0.02 (+1.29%) 1 153,776 0.0 (%)
10:39:34 1.56 +0.01 (+0.65%) 2 153,775 0.0 (%)
10:38:40 1.56 +0.01 (+0.65%) 3 153,773 0.0 (%)
10:33:14 1.56 +0.01 (+0.65%) 1 153,770 0.0 (%)
10:29:30 1.56 +0.01 (+0.65%) 3,010 153,769 0.78 (%)
10:25:48 1.57 +0.02 (+1.29%) 2,080 150,759 0.54 (%)
10:24:56 1.56 +0.01 (+0.65%) 100 148,679 0.03 (%)
10:23:49 1.56 +0.01 (+0.65%) 10,598 148,579 2.74 (%)
10:22:02 1.56 +0.01 (+0.65%) 669 137,981 0.17 (%)
10:20:02 1.56 +0.01 (+0.65%) 480 137,312 0.12 (%)
10:19:07 1.56 +0.01 (+0.65%) 20 136,832 0.01 (%)
10:17:25 1.56 +0.01 (+0.65%) 687 136,812 0.18 (%)
10:15:31 1.56 +0.01 (+0.65%) 793 136,125 0.21 (%)
10:13:40 1.56 +0.01 (+0.65%) 244 135,332 0.06 (%)
10:12:45 1.55 0.00 (0.00%) 7,854 135,088 2.03 (%)
10:11:51 1.56 +0.01 (+0.65%) 1,607 127,234 0.42 (%)
10:10:57 1.56 +0.01 (+0.65%) 571 125,627 0.15 (%)
10:09:56 1.56 +0.01 (+0.65%) 2,500 125,056 0.65 (%)
10:05:15 1.56 +0.01 (+0.65%) 508 122,556 0.13 (%)
10:04:17 1.56 +0.01 (+0.65%) 12,400 122,048 3.21 (%)
10:02:30 1.56 +0.01 (+0.65%) 20 109,648 0.01 (%)
10:01:30 1.55 0.00 (0.00%) 300 109,628 0.08 (%)
09:57:55 1.56 +0.01 (+0.65%) 500 109,328 0.13 (%)
09:56:05 1.56 +0.01 (+0.65%) 10,000 108,828 2.59 (%)
09:53:19 1.55 0.00 (0.00%) 240 98,828 0.06 (%)
09:51:30 1.56 +0.01 (+0.65%) 500 98,588 0.13 (%)
09:50:29 1.56 +0.01 (+0.65%) 20 98,088 0.01 (%)
09:49:31 1.56 +0.01 (+0.65%) 507 98,068 0.13 (%)
09:47:42 1.56 +0.01 (+0.65%) 103 97,561 0.03 (%)
09:45:54 1.57 +0.02 (+1.29%) 40 97,458 0.01 (%)
09:45:02 1.57 +0.02 (+1.29%) 1,000 97,418 0.26 (%)
09:44:01 1.56 +0.01 (+0.65%) 1,636 96,418 0.42 (%)
09:43:00 1.56 +0.01 (+0.65%) 5,000 94,782 1.29 (%)
09:42:02 1.56 +0.01 (+0.65%) 2,240 89,782 0.58 (%)
09:41:05 1.56 +0.01 (+0.65%) 12,217 87,542 3.16 (%)
09:40:13 1.56 +0.01 (+0.65%) 22,985 75,325 5.94 (%)
09:39:20 1.56 +0.01 (+0.65%) 2,000 52,340 0.52 (%)
09:38:24 1.56 +0.01 (+0.65%) 1,215 50,340 0.31 (%)
09:37:25 1.56 +0.01 (+0.65%) 28,785 49,125 7.45 (%)
09:34:32 1.56 +0.01 (+0.65%) 1 20,340 0.0 (%)
09:33:39 1.55 0.00 (0.00%) 1,000 20,339 0.26 (%)
09:32:44 1.55 0.00 (0.00%) 800 19,339 0.21 (%)
09:30:59 1.55 0.00 (0.00%) 80 18,539 0.02 (%)
09:30:03 1.55 0.00 (0.00%) 450 18,459 0.12 (%)
09:28:14 1.56 +0.01 (+0.65%) 1 18,009 0.0 (%)
09:25:37 1.56 +0.01 (+0.65%) 17,130 18,008 4.43 (%)
09:22:42 1.55 0.00 (0.00%) 20 878 0.01 (%)
09:16:16 1.56 +0.01 (+0.65%) 1 858 0.0 (%)

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