TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK FLC - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 4.25 Max: 4.28 Min: 4.23 Mở cửa: 4.25
Đóng cửa: 4.23 0.0 (-0.47%) Tổng khối lượng: 252,365

Tổng hợp

Giá Khối lượng Tỷ trọng
4.23 50,203 19.89 (%)
4.24 82,446 32.67 (%)
4.25 105,142 41.66 (%)
4.26 9,741 3.86 (%)
4.27 2,931 1.16 (%)
4.28 1,902 0.75 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:47:57 4.23 -0.02 (-0.47%) 39,625 252,365 15.7 (%)
14:30:09 4.23 -0.02 (-0.47%) 119 212,740 0.05 (%)
14:29:15 4.24 -0.01 (-0.24%) 3,348 212,621 1.33 (%)
14:28:12 4.24 -0.01 (-0.24%) 48 209,273 0.02 (%)
14:27:19 4.24 -0.01 (-0.24%) 2,200 209,225 0.87 (%)
14:26:22 4.24 -0.01 (-0.24%) 523 207,025 0.21 (%)
14:25:29 4.24 -0.01 (-0.24%) 652 206,502 0.26 (%)
14:24:32 4.24 -0.01 (-0.24%) 5,019 205,850 1.99 (%)
14:23:41 4.23 -0.02 (-0.47%) 50 200,831 0.02 (%)
14:22:45 4.23 -0.02 (-0.47%) 2,708 200,781 1.07 (%)
14:20:46 4.23 -0.02 (-0.47%) 11 198,073 0.0 (%)
14:19:53 4.24 -0.01 (-0.24%) 600 198,062 0.24 (%)
14:18:59 4.23 -0.02 (-0.47%) 172 197,462 0.07 (%)
14:17:56 4.24 -0.01 (-0.24%) 429 197,290 0.17 (%)
14:16:58 4.24 -0.01 (-0.24%) 2,113 196,861 0.84 (%)
14:16:02 4.25 0.00 (0.00%) 2 194,748 0.0 (%)
14:15:08 4.25 0.00 (0.00%) 17,100 194,746 6.78 (%)
14:14:09 4.24 -0.01 (-0.24%) 490 177,646 0.19 (%)
14:12:20 4.24 -0.01 (-0.24%) 1,333 177,156 0.53 (%)
14:11:17 4.25 0.00 (0.00%) 4,101 175,823 1.63 (%)
14:10:16 4.25 0.00 (0.00%) 99 171,722 0.04 (%)
14:09:07 4.25 0.00 (0.00%) 8,100 171,623 3.21 (%)
14:08:09 4.25 0.00 (0.00%) 500 163,523 0.2 (%)
14:07:08 4.24 -0.01 (-0.24%) 200 163,023 0.08 (%)
14:06:15 4.24 -0.01 (-0.24%) 275 162,823 0.11 (%)
14:04:16 4.24 -0.01 (-0.24%) 100 162,548 0.04 (%)
14:01:27 4.24 -0.01 (-0.24%) 1,000 162,448 0.4 (%)
14:00:34 4.24 -0.01 (-0.24%) 1,024 161,448 0.41 (%)
13:59:34 4.25 0.00 (0.00%) 76 160,424 0.03 (%)
13:58:30 4.25 0.00 (0.00%) 224 160,348 0.09 (%)
13:57:33 4.25 0.00 (0.00%) 2 160,124 0.0 (%)
13:56:30 4.24 -0.01 (-0.24%) 28 160,122 0.01 (%)
13:55:37 4.24 -0.01 (-0.24%) 110 160,094 0.04 (%)
13:54:41 4.24 -0.01 (-0.24%) 670 159,984 0.27 (%)
13:53:42 4.24 -0.01 (-0.24%) 7 159,314 0.0 (%)
13:52:42 4.24 -0.01 (-0.24%) 42 159,307 0.02 (%)
13:51:42 4.24 -0.01 (-0.24%) 1 159,265 0.0 (%)
13:50:45 4.24 -0.01 (-0.24%) 22 159,264 0.01 (%)
13:48:49 4.25 0.00 (0.00%) 1,100 159,242 0.44 (%)
13:47:56 4.25 0.00 (0.00%) 502 158,142 0.2 (%)
13:47:03 4.25 0.00 (0.00%) 102 157,640 0.04 (%)
13:45:58 4.24 -0.01 (-0.24%) 3,300 157,538 1.31 (%)
13:45:01 4.25 0.00 (0.00%) 804 154,238 0.32 (%)
13:44:02 4.25 0.00 (0.00%) 1,005 153,434 0.4 (%)
13:42:11 4.25 0.00 (0.00%) 3,360 152,429 1.33 (%)
13:40:02 4.25 0.00 (0.00%) 1 149,069 0.0 (%)
13:39:08 4.25 0.00 (0.00%) 6 149,068 0.0 (%)
13:38:14 4.25 0.00 (0.00%) 4 149,062 0.0 (%)
13:36:27 4.25 0.00 (0.00%) 550 149,058 0.22 (%)
13:35:29 4.25 0.00 (0.00%) 10 148,508 0.0 (%)
13:34:25 4.25 0.00 (0.00%) 410 148,498 0.16 (%)
13:33:31 4.25 0.00 (0.00%) 13 148,088 0.01 (%)
13:32:36 4.25 0.00 (0.00%) 110 148,075 0.04 (%)
13:30:45 4.25 0.00 (0.00%) 1,655 147,965 0.66 (%)
13:29:49 4.25 0.00 (0.00%) 627 146,310 0.25 (%)
13:28:59 4.25 0.00 (0.00%) 5,000 145,683 1.98 (%)
13:27:58 4.24 -0.01 (-0.24%) 2,078 140,683 0.82 (%)
13:24:18 4.25 0.00 (0.00%) 193 138,605 0.08 (%)
13:22:22 4.25 0.00 (0.00%) 982 138,412 0.39 (%)
13:21:30 4.25 0.00 (0.00%) 3,000 137,430 1.19 (%)
13:20:38 4.24 -0.01 (-0.24%) 145 134,430 0.06 (%)
13:19:44 4.25 0.00 (0.00%) 5 134,285 0.0 (%)
13:18:44 4.25 0.00 (0.00%) 310 134,280 0.12 (%)
13:17:50 4.24 -0.01 (-0.24%) 42 133,970 0.02 (%)
13:16:59 4.25 0.00 (0.00%) 101 133,928 0.04 (%)
13:15:06 4.25 0.00 (0.00%) 763 133,827 0.3 (%)
13:14:14 4.25 0.00 (0.00%) 890 133,064 0.35 (%)
13:13:23 4.25 0.00 (0.00%) 320 132,174 0.13 (%)
13:12:30 4.25 0.00 (0.00%) 203 131,854 0.08 (%)
13:11:32 4.25 0.00 (0.00%) 1,501 131,651 0.59 (%)
13:09:38 4.25 0.00 (0.00%) 198 130,150 0.08 (%)
13:07:52 4.25 0.00 (0.00%) 20 129,952 0.01 (%)
13:06:54 4.25 0.00 (0.00%) 27 129,932 0.01 (%)
13:03:04 4.25 0.00 (0.00%) 430 129,905 0.17 (%)
13:01:18 4.25 0.00 (0.00%) 2,212 129,475 0.88 (%)
11:29:21 4.25 0.00 (0.00%) 469 127,263 0.19 (%)
11:27:35 4.25 0.00 (0.00%) 5,000 126,794 1.98 (%)
11:26:37 4.24 -0.01 (-0.24%) 3 121,794 0.0 (%)
11:22:57 4.24 -0.01 (-0.24%) 78 121,791 0.03 (%)
11:22:01 4.25 0.00 (0.00%) 4 121,713 0.0 (%)
11:19:57 4.25 0.00 (0.00%) 500 121,709 0.2 (%)
11:18:07 4.25 0.00 (0.00%) 1,519 121,209 0.6 (%)
11:17:15 4.24 -0.01 (-0.24%) 1,355 119,690 0.54 (%)
11:16:18 4.25 0.00 (0.00%) 6,003 118,335 2.38 (%)
11:13:19 4.25 0.00 (0.00%) 50 112,332 0.02 (%)
11:10:22 4.25 0.00 (0.00%) 78 112,282 0.03 (%)
11:09:17 4.25 0.00 (0.00%) 100 112,204 0.04 (%)
11:07:29 4.24 -0.01 (-0.24%) 7 112,104 0.0 (%)
11:05:41 4.24 -0.01 (-0.24%) 7 112,097 0.0 (%)
11:01:50 4.24 -0.01 (-0.24%) 1 112,090 0.0 (%)
11:00:55 4.24 -0.01 (-0.24%) 15 112,089 0.01 (%)
11:00:01 4.24 -0.01 (-0.24%) 81 112,074 0.03 (%)
10:59:08 4.24 -0.01 (-0.24%) 1,022 111,993 0.4 (%)
10:58:11 4.24 -0.01 (-0.24%) 980 110,971 0.39 (%)
10:57:17 4.24 -0.01 (-0.24%) 4,465 109,991 1.77 (%)
10:56:22 4.25 0.00 (0.00%) 30 105,526 0.01 (%)
10:55:30 4.24 -0.01 (-0.24%) 8,615 105,496 3.41 (%)
10:54:36 4.24 -0.01 (-0.24%) 120 96,881 0.05 (%)
10:53:37 4.24 -0.01 (-0.24%) 124 96,761 0.05 (%)
10:50:43 4.25 0.00 (0.00%) 1,801 96,637 0.71 (%)
10:46:56 4.25 0.00 (0.00%) 111 94,836 0.04 (%)
10:46:02 4.25 0.00 (0.00%) 1,940 94,725 0.77 (%)
10:44:04 4.25 0.00 (0.00%) 20 92,785 0.01 (%)
10:40:22 4.25 0.00 (0.00%) 58 92,765 0.02 (%)
10:39:29 4.24 -0.01 (-0.24%) 3 92,707 0.0 (%)
10:38:38 4.25 0.00 (0.00%) 8,439 92,704 3.34 (%)
10:37:44 4.24 -0.01 (-0.24%) 900 84,265 0.36 (%)
10:35:52 4.24 -0.01 (-0.24%) 20 83,365 0.01 (%)
10:34:55 4.24 -0.01 (-0.24%) 515 83,345 0.2 (%)
10:32:05 4.24 -0.01 (-0.24%) 206 82,830 0.08 (%)
10:30:10 4.25 0.00 (0.00%) 1 82,624 0.0 (%)
10:29:08 4.24 -0.01 (-0.24%) 1,000 82,623 0.4 (%)
10:28:06 4.24 -0.01 (-0.24%) 215 81,623 0.09 (%)
10:27:07 4.25 0.00 (0.00%) 210 81,408 0.08 (%)
10:26:05 4.24 -0.01 (-0.24%) 323 81,198 0.13 (%)
10:25:06 4.24 -0.01 (-0.24%) 200 80,875 0.08 (%)
10:24:07 4.25 0.00 (0.00%) 43 80,675 0.02 (%)
10:23:05 4.25 0.00 (0.00%) 2 80,632 0.0 (%)
10:20:10 4.24 -0.01 (-0.24%) 5 80,630 0.0 (%)
10:18:25 4.25 0.00 (0.00%) 2 80,625 0.0 (%)
10:16:31 4.24 -0.01 (-0.24%) 300 80,623 0.12 (%)
10:15:37 4.24 -0.01 (-0.24%) 4,916 80,323 1.95 (%)
10:14:45 4.24 -0.01 (-0.24%) 4,330 75,407 1.72 (%)
10:13:52 4.24 -0.01 (-0.24%) 2,825 71,077 1.12 (%)
10:12:56 4.24 -0.01 (-0.24%) 1,216 68,252 0.48 (%)
10:11:57 4.23 -0.02 (-0.47%) 5,000 67,036 1.98 (%)
10:11:02 4.23 -0.02 (-0.47%) 600 62,036 0.24 (%)
10:09:15 4.23 -0.02 (-0.47%) 670 61,436 0.27 (%)
10:08:21 4.24 -0.01 (-0.24%) 10 60,766 0.0 (%)
10:07:22 4.24 -0.01 (-0.24%) 1,229 60,756 0.49 (%)
10:06:25 4.24 -0.01 (-0.24%) 802 59,527 0.32 (%)
10:05:33 4.24 -0.01 (-0.24%) 1,016 58,725 0.4 (%)
10:04:41 4.24 -0.01 (-0.24%) 644 57,709 0.26 (%)
10:03:47 4.24 -0.01 (-0.24%) 1,451 57,065 0.57 (%)
10:02:54 4.24 -0.01 (-0.24%) 19 55,614 0.01 (%)
10:02:01 4.24 -0.01 (-0.24%) 5 55,595 0.0 (%)
10:01:07 4.24 -0.01 (-0.24%) 2,951 55,590 1.17 (%)
10:00:15 4.24 -0.01 (-0.24%) 271 52,639 0.11 (%)
09:59:21 4.23 -0.02 (-0.47%) 1,248 52,368 0.49 (%)
09:58:25 4.24 -0.01 (-0.24%) 100 51,120 0.04 (%)
09:57:32 4.24 -0.01 (-0.24%) 235 51,020 0.09 (%)
09:56:38 4.24 -0.01 (-0.24%) 150 50,785 0.06 (%)
09:54:53 4.24 -0.01 (-0.24%) 13,917 50,635 5.51 (%)
09:53:53 4.25 0.00 (0.00%) 7,769 36,718 3.08 (%)
09:53:01 4.25 0.00 (0.00%) 300 28,949 0.12 (%)
09:50:20 4.25 0.00 (0.00%) 11,950 28,649 4.74 (%)
09:49:27 4.25 0.00 (0.00%) 400 16,699 0.16 (%)
09:48:37 4.26 +0.01 (+0.24%) 100 16,299 0.04 (%)
09:47:43 4.26 +0.01 (+0.24%) 1,520 16,199 0.6 (%)
09:46:50 4.25 0.00 (0.00%) 200 14,679 0.08 (%)
09:45:56 4.25 0.00 (0.00%) 1,000 14,479 0.4 (%)
09:44:58 4.25 0.00 (0.00%) 51 13,479 0.02 (%)
09:44:02 4.26 +0.01 (+0.24%) 51 13,428 0.02 (%)
09:43:06 4.26 +0.01 (+0.24%) 621 13,377 0.25 (%)
09:40:23 4.26 +0.01 (+0.24%) 10 12,756 0.0 (%)
09:39:29 4.26 +0.01 (+0.24%) 300 12,746 0.12 (%)
09:38:38 4.26 +0.01 (+0.24%) 2,206 12,446 0.87 (%)
09:37:43 4.27 +0.02 (+0.47%) 200 10,240 0.08 (%)
09:36:38 4.26 +0.01 (+0.24%) 140 10,040 0.06 (%)
09:34:31 4.27 +0.02 (+0.47%) 1 9,900 0.0 (%)
09:33:32 4.27 +0.02 (+0.47%) 2,030 9,899 0.8 (%)
09:31:37 4.26 +0.01 (+0.24%) 317 7,869 0.13 (%)
09:30:42 4.27 +0.02 (+0.47%) 20 7,552 0.01 (%)
09:29:50 4.26 +0.01 (+0.24%) 2,203 7,532 0.87 (%)
09:28:50 4.26 +0.01 (+0.24%) 2,061 5,329 0.82 (%)
09:27:57 4.27 +0.02 (+0.47%) 356 3,268 0.14 (%)
09:27:00 4.28 +0.03 (+0.71%) 500 2,912 0.2 (%)
09:26:01 4.27 +0.02 (+0.47%) 144 2,412 0.06 (%)
09:24:11 4.28 +0.03 (+0.71%) 1,402 2,268 0.56 (%)
09:22:23 4.27 +0.02 (+0.47%) 180 866 0.07 (%)
09:21:27 4.26 +0.01 (+0.24%) 31 686 0.01 (%)
09:20:37 4.26 +0.01 (+0.24%) 170 655 0.07 (%)
09:18:43 4.25 0.00 (0.00%) 31 485 0.01 (%)
09:17:44 4.26 +0.01 (+0.24%) 1 454 0.0 (%)
09:16:50 4.26 +0.01 (+0.24%) 10 453 0.0 (%)
09:15:50 4.25 0.00 (0.00%) 443 443 0.18 (%)

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