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 DPG - Hồ sơ công ty
Mã Ngày Chọn ngày tháng
Tham chiếu: 47.00 Max: 49.30 Min: 46.90 Mở cửa: 47.00
Đóng cửa: 48.10 +1.1 (+2.34%) Tổng khối lượng: 79,449

Tổng hợp

Giá Khối lượng Tỷ trọng
46.90 1,600 2.01 (%)
47.00 29,244 36.81 (%)
47.05 2,710 3.41 (%)
47.10 2,055 2.59 (%)
47.20 3,873 4.87 (%)
47.30 70 0.09 (%)
47.35 370 0.47 (%)
47.40 3,251 4.09 (%)
47.45 500 0.63 (%)
47.50 1,219 1.53 (%)
47.60 350 0.44 (%)
48.00 705 0.89 (%)
48.10 4,303 5.42 (%)
48.20 343 0.43 (%)
48.30 1,200 1.51 (%)
48.40 613 0.77 (%)
48.50 1,952 2.46 (%)
48.60 1,500 1.89 (%)
48.65 4 0.01 (%)
48.70 300 0.38 (%)
48.80 1,289 1.62 (%)
48.90 2,448 3.08 (%)
49.00 15,290 19.25 (%)
49.05 300 0.38 (%)
49.10 1,571 1.98 (%)
49.15 329 0.41 (%)
49.20 1,112 1.4 (%)
49.30 948 1.19 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy		 Tỷ trọng
14:47:52 48.10 +1.10 (+2.34%) 4,303 79,449 5.42 (%)
14:30:31 47.00 0.00 (0.00%) 75 75,146 0.09 (%)
14:29:34 49.00 +2.00 (+4.26%) 28 75,071 0.04 (%)
14:28:40 49.00 +2.00 (+4.26%) 100 75,043 0.13 (%)
14:26:50 48.90 +1.90 (+4.04%) 420 74,943 0.53 (%)
14:25:52 49.00 +2.00 (+4.26%) 325 74,523 0.41 (%)
14:23:08 49.00 +2.00 (+4.26%) 70 74,198 0.09 (%)
14:22:16 49.00 +2.00 (+4.26%) 65 74,128 0.08 (%)
14:21:27 49.00 +2.00 (+4.26%) 10 74,063 0.01 (%)
14:20:30 49.00 +2.00 (+4.26%) 1,076 74,053 1.35 (%)
14:18:40 49.15 +2.15 (+4.57%) 154 72,977 0.19 (%)
14:17:44 49.15 +2.15 (+4.57%) 5 72,823 0.01 (%)
14:16:48 49.15 +2.15 (+4.57%) 170 72,818 0.21 (%)
14:15:01 49.20 +2.20 (+4.68%) 30 72,648 0.04 (%)
14:14:06 49.20 +2.20 (+4.68%) 462 72,618 0.58 (%)
14:13:12 49.30 +2.30 (+4.89%) 244 72,156 0.31 (%)
14:11:24 49.30 +2.30 (+4.89%) 200 71,912 0.25 (%)
14:10:33 49.30 +2.30 (+4.89%) 361 71,712 0.45 (%)
14:09:36 49.30 +2.30 (+4.89%) 143 71,351 0.18 (%)
14:08:44 49.20 +2.20 (+4.68%) 242 71,208 0.3 (%)
14:07:51 49.20 +2.20 (+4.68%) 178 70,966 0.22 (%)
14:07:01 49.20 +2.20 (+4.68%) 200 70,788 0.25 (%)
14:05:03 49.10 +2.10 (+4.47%) 445 70,588 0.56 (%)
14:04:10 49.10 +2.10 (+4.47%) 55 70,143 0.07 (%)
14:03:18 49.05 +2.05 (+4.36%) 217 70,088 0.27 (%)
14:02:24 49.05 +2.05 (+4.36%) 83 69,871 0.1 (%)
14:00:25 49.00 +2.00 (+4.26%) 1,000 69,788 1.26 (%)
13:59:24 49.10 +2.10 (+4.47%) 1,071 68,788 1.35 (%)
13:57:36 49.00 +2.00 (+4.26%) 441 67,717 0.56 (%)
13:56:44 49.00 +2.00 (+4.26%) 5 67,276 0.01 (%)
13:53:58 49.00 +2.00 (+4.26%) 7 67,271 0.01 (%)
13:51:18 49.00 +2.00 (+4.26%) 148 67,264 0.19 (%)
13:50:21 49.00 +2.00 (+4.26%) 798 67,116 1.0 (%)
13:48:37 48.90 +1.90 (+4.04%) 19 66,318 0.02 (%)
13:47:46 48.90 +1.90 (+4.04%) 10 66,299 0.01 (%)
13:46:52 49.00 +2.00 (+4.26%) 120 66,289 0.15 (%)
13:45:54 49.00 +2.00 (+4.26%) 80 66,169 0.1 (%)
13:44:56 48.90 +1.90 (+4.04%) 71 66,089 0.09 (%)
13:43:58 49.00 +2.00 (+4.26%) 560 66,018 0.7 (%)
13:43:03 49.00 +2.00 (+4.26%) 370 65,458 0.47 (%)
13:41:17 49.00 +2.00 (+4.26%) 224 65,088 0.28 (%)
13:40:22 49.00 +2.00 (+4.26%) 150 64,864 0.19 (%)
13:39:27 49.00 +2.00 (+4.26%) 50 64,714 0.06 (%)
13:35:47 48.90 +1.90 (+4.04%) 150 64,664 0.19 (%)
13:34:51 48.80 +1.80 (+3.83%) 339 64,514 0.43 (%)
13:33:56 49.00 +2.00 (+4.26%) 1,001 64,175 1.26 (%)
13:33:03 48.80 +1.80 (+3.83%) 315 63,174 0.4 (%)
13:32:12 48.80 +1.80 (+3.83%) 2 62,859 0.0 (%)
13:31:17 48.80 +1.80 (+3.83%) 211 62,857 0.27 (%)
13:28:40 48.90 +1.90 (+4.04%) 200 62,646 0.25 (%)
13:27:47 49.00 +2.00 (+4.26%) 30 62,446 0.04 (%)
13:26:48 49.00 +2.00 (+4.26%) 35 62,416 0.04 (%)
13:25:48 48.90 +1.90 (+4.04%) 100 62,381 0.13 (%)
13:24:52 49.00 +2.00 (+4.26%) 747 62,281 0.94 (%)
13:22:59 49.00 +2.00 (+4.26%) 3,023 61,534 3.8 (%)
13:20:19 48.80 +1.80 (+3.83%) 10 58,511 0.01 (%)
13:18:24 48.80 +1.80 (+3.83%) 412 58,501 0.52 (%)
13:17:26 48.60 +1.60 (+3.40%) 1,000 58,089 1.26 (%)
13:16:32 48.70 +1.70 (+3.62%) 300 57,089 0.38 (%)
13:15:37 48.65 +1.65 (+3.51%) 4 56,789 0.01 (%)
13:13:45 48.60 +1.60 (+3.40%) 500 56,785 0.63 (%)
13:12:51 48.50 +1.50 (+3.19%) 70 56,285 0.09 (%)
13:11:57 48.50 +1.50 (+3.19%) 833 56,215 1.05 (%)
13:10:55 48.50 +1.50 (+3.19%) 3 55,382 0.0 (%)
13:10:00 48.40 +1.40 (+2.98%) 88 55,379 0.11 (%)
13:09:04 48.40 +1.40 (+2.98%) 20 55,291 0.03 (%)
13:07:18 48.40 +1.40 (+2.98%) 28 55,271 0.04 (%)
13:06:25 48.40 +1.40 (+2.98%) 73 55,243 0.09 (%)
13:05:28 48.30 +1.30 (+2.77%) 1,200 55,170 1.51 (%)
13:04:30 48.40 +1.40 (+2.98%) 197 53,970 0.25 (%)
13:03:34 48.40 +1.40 (+2.98%) 207 53,773 0.26 (%)
13:02:41 48.50 +1.50 (+3.19%) 262 53,566 0.33 (%)
13:01:46 48.90 +1.90 (+4.04%) 923 53,304 1.16 (%)
11:29:59 48.90 +1.90 (+4.04%) 500 52,381 0.63 (%)
11:29:02 48.90 +1.90 (+4.04%) 25 51,881 0.03 (%)
11:28:02 48.90 +1.90 (+4.04%) 30 51,856 0.04 (%)
11:27:07 49.00 +2.00 (+4.26%) 359 51,826 0.45 (%)
11:26:14 49.00 +2.00 (+4.26%) 3,389 51,467 4.27 (%)
11:25:22 49.00 +2.00 (+4.26%) 300 48,078 0.38 (%)
11:24:31 49.00 +2.00 (+4.26%) 500 47,778 0.63 (%)
11:23:31 49.00 +2.00 (+4.26%) 279 47,278 0.35 (%)
11:22:34 48.50 +1.50 (+3.19%) 784 46,999 0.99 (%)
11:21:39 48.20 +1.20 (+2.55%) 343 46,215 0.43 (%)
11:20:49 48.00 +1.00 (+2.13%) 705 45,872 0.89 (%)
11:18:57 47.60 +0.60 (+1.28%) 50 45,167 0.06 (%)
11:17:58 47.60 +0.60 (+1.28%) 300 45,117 0.38 (%)
11:17:04 47.50 +0.50 (+1.06%) 79 44,817 0.1 (%)
11:16:13 47.50 +0.50 (+1.06%) 421 44,738 0.53 (%)
11:15:21 47.50 +0.50 (+1.06%) 719 44,317 0.9 (%)
11:14:23 47.45 +0.45 (+0.96%) 500 43,598 0.63 (%)
11:09:47 47.20 +0.20 (+0.43%) 1,053 43,098 1.33 (%)
11:08:52 47.35 +0.35 (+0.74%) 20 42,045 0.03 (%)
11:07:52 47.35 +0.35 (+0.74%) 350 42,025 0.44 (%)
11:04:09 47.00 0.00 (0.00%) 4 41,675 0.01 (%)
11:02:22 47.00 0.00 (0.00%) 917 41,671 1.15 (%)
10:57:40 47.00 0.00 (0.00%) 303 40,754 0.38 (%)
10:56:43 47.00 0.00 (0.00%) 132 40,451 0.17 (%)
10:55:44 47.00 0.00 (0.00%) 1,500 40,319 1.89 (%)
10:54:41 47.00 0.00 (0.00%) 170 38,819 0.21 (%)
10:52:37 47.00 0.00 (0.00%) 1,220 38,649 1.54 (%)
10:51:42 47.00 0.00 (0.00%) 500 37,429 0.63 (%)
10:50:45 47.00 0.00 (0.00%) 1,395 36,929 1.76 (%)
10:49:44 47.00 0.00 (0.00%) 751 35,534 0.95 (%)
10:48:47 47.00 0.00 (0.00%) 200 34,783 0.25 (%)
10:47:53 47.00 0.00 (0.00%) 2,922 34,583 3.68 (%)
10:46:58 47.00 0.00 (0.00%) 1,923 31,661 2.42 (%)
10:46:05 47.20 +0.20 (+0.43%) 2,000 29,738 2.52 (%)
10:45:13 47.00 0.00 (0.00%) 1,088 27,738 1.37 (%)
10:42:31 46.90 -0.10 (-0.21%) 400 26,650 0.5 (%)
10:40:46 47.00 0.00 (0.00%) 3 26,250 0.0 (%)
10:39:52 47.00 0.00 (0.00%) 7 26,247 0.01 (%)
10:35:16 46.90 -0.10 (-0.21%) 1,000 26,240 1.26 (%)
10:34:16 47.00 0.00 (0.00%) 91 25,240 0.11 (%)
10:33:23 47.00 0.00 (0.00%) 2,249 25,149 2.83 (%)
10:32:32 47.00 0.00 (0.00%) 451 22,900 0.57 (%)
10:31:39 47.00 0.00 (0.00%) 893 22,449 1.12 (%)
10:30:42 47.00 0.00 (0.00%) 2,395 21,556 3.01 (%)
10:29:47 47.05 +0.05 (+0.11%) 2,000 19,161 2.52 (%)
10:28:52 47.40 +0.40 (+0.85%) 100 17,161 0.13 (%)
10:28:00 47.40 +0.40 (+0.85%) 114 17,061 0.14 (%)
10:26:06 47.40 +0.40 (+0.85%) 5 16,947 0.01 (%)
10:24:12 47.10 +0.10 (+0.21%) 2,055 16,942 2.59 (%)
10:23:22 47.40 +0.40 (+0.85%) 1,120 14,887 1.41 (%)
10:22:29 47.40 +0.40 (+0.85%) 520 13,767 0.65 (%)
10:21:35 47.40 +0.40 (+0.85%) 449 13,247 0.57 (%)
10:20:33 47.20 +0.20 (+0.43%) 10 12,798 0.01 (%)
10:19:40 47.20 +0.20 (+0.43%) 110 12,788 0.14 (%)
10:18:48 47.20 +0.20 (+0.43%) 300 12,678 0.38 (%)
10:15:06 47.05 +0.05 (+0.11%) 5 12,378 0.01 (%)
10:14:15 47.05 +0.05 (+0.11%) 5 12,373 0.01 (%)
10:11:28 47.00 0.00 (0.00%) 65 12,368 0.08 (%)
10:05:50 47.00 0.00 (0.00%) 500 12,303 0.63 (%)
10:02:48 47.00 0.00 (0.00%) 5 11,803 0.01 (%)
10:01:52 47.00 0.00 (0.00%) 1,000 11,798 1.26 (%)
09:59:56 47.00 0.00 (0.00%) 1,200 10,798 1.51 (%)
09:58:57 47.20 +0.20 (+0.43%) 100 9,598 0.13 (%)
09:56:02 47.05 +0.05 (+0.11%) 700 9,498 0.88 (%)
09:54:09 47.00 0.00 (0.00%) 2,001 8,798 2.52 (%)
09:51:15 47.20 +0.20 (+0.43%) 100 6,797 0.13 (%)
09:50:24 47.40 +0.40 (+0.85%) 133 6,697 0.17 (%)
09:48:53 47.40 +0.40 (+0.85%) 255 6,564 0.32 (%)
09:47:59 47.40 +0.40 (+0.85%) 555 6,309 0.7 (%)
09:47:07 47.30 +0.30 (+0.64%) 70 5,754 0.09 (%)
09:44:19 47.20 +0.20 (+0.43%) 160 5,684 0.2 (%)
09:43:26 47.20 +0.20 (+0.43%) 20 5,524 0.03 (%)
09:40:43 47.20 +0.20 (+0.43%) 10 5,504 0.01 (%)
09:37:58 47.20 +0.20 (+0.43%) 10 5,494 0.01 (%)
09:37:05 47.00 0.00 (0.00%) 10 5,484 0.01 (%)
09:36:10 47.00 0.00 (0.00%) 129 5,474 0.16 (%)
09:35:18 47.00 0.00 (0.00%) 10 5,345 0.01 (%)
09:34:25 47.00 0.00 (0.00%) 100 5,335 0.13 (%)
09:33:27 47.00 0.00 (0.00%) 130 5,235 0.16 (%)
09:32:19 47.00 0.00 (0.00%) 140 5,105 0.18 (%)
09:31:22 47.00 0.00 (0.00%) 661 4,965 0.83 (%)
09:30:25 47.00 0.00 (0.00%) 304 4,304 0.38 (%)
09:29:24 47.00 0.00 (0.00%) 896 4,000 1.13 (%)
09:28:35 47.00 0.00 (0.00%) 350 3,104 0.44 (%)
09:27:36 47.00 0.00 (0.00%) 117 2,754 0.15 (%)
09:26:43 47.00 0.00 (0.00%) 159 2,637 0.2 (%)
09:25:44 47.00 0.00 (0.00%) 263 2,478 0.33 (%)
09:24:49 47.00 0.00 (0.00%) 400 2,215 0.5 (%)
09:23:48 47.00 0.00 (0.00%) 50 1,815 0.06 (%)
09:21:56 46.90 -0.10 (-0.21%) 200 1,765 0.25 (%)
09:21:03 47.00 0.00 (0.00%) 876 1,565 1.1 (%)
09:20:06 47.00 0.00 (0.00%) 75 689 0.09 (%)
09:19:14 47.00 0.00 (0.00%) 50 614 0.06 (%)
09:18:15 47.00 0.00 (0.00%) 500 564 0.63 (%)
09:17:16 47.00 0.00 (0.00%) 4 64 0.01 (%)
09:16:22 47.00 0.00 (0.00%) 60 60 0.08 (%)

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