TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK FUEVFVND - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 27.12 Max: 27.66 Min: 27.17 Mở cửa: 27.29
Hiện tại: 27.40 +0.3 (+1.03%) Tổng khối lượng: 151,970

Tổng hợp

Giá Khối lượng Tỷ trọng
27.17 470 0.31 (%)
27.21 1,290 0.85 (%)
27.23 590 0.39 (%)
27.24 20 0.01 (%)
27.25 310 0.2 (%)
27.27 820 0.54 (%)
27.28 300 0.2 (%)
27.29 2,800 1.84 (%)
27.30 2,150 1.41 (%)
27.31 970 0.64 (%)
27.32 5,170 3.4 (%)
27.33 170 0.11 (%)
27.34 110 0.07 (%)
27.35 4,590 3.02 (%)
27.36 4,000 2.63 (%)
27.37 3,640 2.4 (%)
27.38 4,050 2.66 (%)
27.39 890 0.59 (%)
27.40 8,780 5.78 (%)
27.41 5,290 3.48 (%)
27.42 7,040 4.63 (%)
27.44 910 0.6 (%)
27.45 1,240 0.82 (%)
27.46 620 0.41 (%)
27.47 130 0.09 (%)
27.48 1,000 0.66 (%)
27.49 400 0.26 (%)
27.50 60,350 39.71 (%)
27.51 1,810 1.19 (%)
27.52 1,200 0.79 (%)
27.54 20 0.01 (%)
27.55 8,400 5.53 (%)
27.56 5,510 3.63 (%)
27.57 4,430 2.92 (%)
27.58 1,010 0.66 (%)
27.59 690 0.45 (%)
27.60 1,200 0.79 (%)
27.61 100 0.07 (%)
27.62 10 0.01 (%)
27.63 510 0.34 (%)
27.64 1,260 0.83 (%)
27.65 2,700 1.78 (%)
27.66 5,020 3.3 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:29:16 27.40 +0.28 (+1.03%) 80 151,970 0.05 (%)
14:26:04 27.41 +0.29 (+1.07%) 60 151,890 0.04 (%)
14:25:40 27.41 +0.29 (+1.07%) 310 151,830 0.2 (%)
14:24:55 27.41 +0.29 (+1.07%) 60 151,520 0.04 (%)
14:23:48 27.41 +0.29 (+1.07%) 70 151,460 0.05 (%)
14:22:49 27.50 +0.38 (+1.40%) 49,930 151,390 32.86 (%)
14:22:40 27.50 +0.38 (+1.40%) 70 101,460 0.05 (%)
14:22:14 27.40 +0.28 (+1.03%) 10 101,390 0.01 (%)
14:21:33 27.40 +0.28 (+1.03%) 70 101,380 0.05 (%)
14:21:29 27.44 +0.32 (+1.18%) 700 101,310 0.46 (%)
14:21:17 27.49 +0.37 (+1.36%) 400 100,610 0.26 (%)
14:20:41 27.47 +0.35 (+1.29%) 130 100,210 0.09 (%)
14:20:32 27.46 +0.34 (+1.25%) 120 100,080 0.08 (%)
14:19:18 27.45 +0.33 (+1.22%) 70 99,960 0.05 (%)
14:18:59 27.45 +0.33 (+1.22%) 100 99,890 0.07 (%)
14:18:32 27.46 +0.34 (+1.25%) 500 99,790 0.33 (%)
14:18:21 27.48 +0.36 (+1.33%) 790 99,290 0.52 (%)
14:18:20 27.48 +0.36 (+1.33%) 50 98,500 0.03 (%)
14:18:12 27.48 +0.36 (+1.33%) 10 98,450 0.01 (%)
14:18:10 27.48 +0.36 (+1.33%) 70 98,440 0.05 (%)
14:17:56 27.51 +0.39 (+1.44%) 500 98,370 0.33 (%)
14:17:25 27.48 +0.36 (+1.33%) 10 97,870 0.01 (%)
14:17:02 27.48 +0.36 (+1.33%) 70 97,860 0.05 (%)
14:16:06 27.59 +0.47 (+1.73%) 690 97,790 0.45 (%)
14:15:55 27.45 +0.33 (+1.22%) 70 97,100 0.05 (%)
14:15:27 27.58 +0.46 (+1.70%) 10 97,030 0.01 (%)
14:14:49 27.60 +0.48 (+1.77%) 910 97,020 0.6 (%)
14:14:48 27.60 +0.48 (+1.77%) 70 96,110 0.05 (%)
14:13:40 27.60 +0.48 (+1.77%) 70 96,040 0.05 (%)
14:13:21 27.65 +0.53 (+1.95%) 200 95,970 0.13 (%)
14:13:11 27.65 +0.53 (+1.95%) 1,000 95,770 0.66 (%)
14:13:07 27.65 +0.53 (+1.95%) 500 94,770 0.33 (%)
14:13:01 27.65 +0.53 (+1.95%) 1,000 94,270 0.66 (%)
14:12:32 27.64 +0.52 (+1.92%) 140 93,270 0.09 (%)
14:10:17 27.64 +0.52 (+1.92%) 70 93,130 0.05 (%)
14:09:57 27.66 +0.54 (+1.99%) 520 93,060 0.34 (%)
14:09:55 27.66 +0.54 (+1.99%) 3,480 92,540 2.29 (%)
14:09:46 27.66 +0.54 (+1.99%) 1,020 89,060 0.67 (%)
14:09:37 27.64 +0.52 (+1.92%) 1,050 88,040 0.69 (%)
14:07:45 27.60 +0.48 (+1.77%) 10 86,990 0.01 (%)
14:06:01 27.58 +0.46 (+1.70%) 500 86,980 0.33 (%)
14:04:40 27.57 +0.45 (+1.66%) 280 86,480 0.18 (%)
14:04:32 27.55 +0.43 (+1.59%) 720 86,200 0.47 (%)
14:02:35 27.50 +0.38 (+1.40%) 30 85,480 0.02 (%)
14:02:30 27.50 +0.38 (+1.40%) 50 85,450 0.03 (%)
13:59:05 27.50 +0.38 (+1.40%) 1,410 85,400 0.93 (%)
13:56:19 27.51 +0.39 (+1.44%) 310 83,990 0.2 (%)
13:56:17 27.51 +0.39 (+1.44%) 1,000 83,680 0.66 (%)
13:56:08 27.52 +0.40 (+1.47%) 200 82,680 0.13 (%)
13:56:03 27.52 +0.40 (+1.47%) 1,000 82,480 0.66 (%)
13:55:44 27.55 +0.43 (+1.59%) 500 81,480 0.33 (%)
13:55:41 27.55 +0.43 (+1.59%) 500 80,980 0.33 (%)
13:54:36 27.55 +0.43 (+1.59%) 110 80,480 0.07 (%)
13:54:30 27.55 +0.43 (+1.59%) 170 80,370 0.11 (%)
13:54:26 27.55 +0.43 (+1.59%) 1,000 80,200 0.66 (%)
13:54:04 27.55 +0.43 (+1.59%) 1,000 79,200 0.66 (%)
13:52:33 27.57 +0.45 (+1.66%) 220 78,200 0.14 (%)
13:52:18 27.58 +0.46 (+1.70%) 500 77,980 0.33 (%)
13:52:07 27.56 +0.44 (+1.62%) 1,500 77,480 0.99 (%)
13:51:54 27.55 +0.43 (+1.59%) 500 75,980 0.33 (%)
13:51:38 27.55 +0.43 (+1.59%) 1,000 75,480 0.66 (%)
13:50:30 27.55 +0.43 (+1.59%) 210 74,480 0.14 (%)
13:49:04 27.55 +0.43 (+1.59%) 180 74,270 0.12 (%)
13:47:29 27.55 +0.43 (+1.59%) 10 74,090 0.01 (%)
13:46:47 27.55 +0.43 (+1.59%) 1,500 74,080 0.99 (%)
13:44:58 27.61 +0.49 (+1.81%) 100 72,580 0.07 (%)
13:43:06 27.55 +0.43 (+1.59%) 1,000 72,480 0.66 (%)
13:41:38 27.63 +0.51 (+1.88%) 510 71,480 0.34 (%)
13:40:21 27.62 +0.50 (+1.84%) 10 70,970 0.01 (%)
13:40:18 27.60 +0.48 (+1.77%) 140 70,960 0.09 (%)
13:40:17 27.57 +0.45 (+1.66%) 3,930 70,820 2.59 (%)
13:39:20 27.56 +0.44 (+1.62%) 970 66,890 0.64 (%)
13:39:19 27.56 +0.44 (+1.62%) 2,970 65,920 1.95 (%)
13:36:42 27.44 +0.32 (+1.18%) 200 62,950 0.13 (%)
13:36:28 27.56 +0.44 (+1.62%) 70 62,750 0.05 (%)
13:36:08 27.54 +0.42 (+1.55%) 20 62,680 0.01 (%)
13:35:48 27.50 +0.38 (+1.40%) 6,940 62,660 4.57 (%)
13:35:46 27.50 +0.38 (+1.40%) 910 55,720 0.6 (%)
13:35:45 27.50 +0.38 (+1.40%) 1,010 54,810 0.66 (%)
13:35:35 27.45 +0.33 (+1.22%) 1,000 53,800 0.66 (%)
13:35:28 27.44 +0.32 (+1.18%) 10 52,800 0.01 (%)
13:33:50 27.41 +0.29 (+1.07%) 20 52,790 0.01 (%)
13:28:56 27.41 +0.29 (+1.07%) 2,530 52,770 1.66 (%)
13:28:35 27.42 +0.30 (+1.11%) 1,470 50,240 0.97 (%)
13:28:09 27.42 +0.30 (+1.11%) 20 48,770 0.01 (%)
13:26:20 27.42 +0.30 (+1.11%) 10 48,750 0.01 (%)
13:24:00 27.41 +0.29 (+1.07%) 2,240 48,740 1.47 (%)
13:23:54 27.42 +0.30 (+1.11%) 1,480 46,500 0.97 (%)
13:22:14 27.42 +0.30 (+1.11%) 20 45,020 0.01 (%)
13:21:11 27.42 +0.30 (+1.11%) 4,000 45,000 2.63 (%)
13:20:46 27.40 +0.28 (+1.03%) 10 41,000 0.01 (%)
13:20:34 27.40 +0.28 (+1.03%) 1,490 40,990 0.98 (%)
13:20:29 27.40 +0.28 (+1.03%) 40 39,500 0.03 (%)
13:16:30 27.40 +0.28 (+1.03%) 10 39,460 0.01 (%)
13:13:55 27.40 +0.28 (+1.03%) 20 39,450 0.01 (%)
13:09:39 27.40 +0.28 (+1.03%) 4,000 39,430 2.63 (%)
13:08:58 27.42 +0.30 (+1.11%) 40 35,430 0.03 (%)
13:06:58 27.40 +0.28 (+1.03%) 40 35,390 0.03 (%)
13:06:16 27.40 +0.28 (+1.03%) 10 35,350 0.01 (%)
13:04:37 27.39 +0.27 (+1.00%) 200 35,340 0.13 (%)
13:04:22 27.39 +0.27 (+1.00%) 50 35,140 0.03 (%)
13:00:43 27.32 +0.20 (+0.74%) 30 35,090 0.02 (%)
13:00:33 27.39 +0.27 (+1.00%) 10 35,060 0.01 (%)
11:24:52 27.32 +0.20 (+0.74%) 3,180 35,050 2.09 (%)
11:24:51 27.32 +0.20 (+0.74%) 820 31,870 0.54 (%)
11:22:31 27.39 +0.27 (+1.00%) 10 31,050 0.01 (%)
11:20:34 27.38 +0.26 (+0.96%) 40 31,040 0.03 (%)
11:19:45 27.36 +0.24 (+0.88%) 4,000 31,000 2.63 (%)
11:18:16 27.38 +0.26 (+0.96%) 4,000 27,000 2.63 (%)
11:17:43 27.35 +0.23 (+0.85%) 30 23,000 0.02 (%)
11:17:42 27.35 +0.23 (+0.85%) 3,470 22,970 2.28 (%)
11:15:22 27.40 +0.28 (+1.03%) 1,000 19,500 0.66 (%)
11:14:21 27.37 +0.25 (+0.92%) 2,640 18,500 1.74 (%)
11:12:03 27.35 +0.23 (+0.85%) 10 15,860 0.01 (%)
11:11:54 27.35 +0.23 (+0.85%) 1,000 15,850 0.66 (%)
11:04:25 27.37 +0.25 (+0.92%) 1,000 14,850 0.66 (%)
11:03:44 27.35 +0.23 (+0.85%) 80 13,850 0.05 (%)
10:56:07 27.30 +0.18 (+0.66%) 120 13,770 0.08 (%)
10:51:56 27.29 +0.17 (+0.63%) 120 13,650 0.08 (%)
10:50:08 27.29 +0.17 (+0.63%) 100 13,530 0.07 (%)
10:49:59 27.29 +0.17 (+0.63%) 80 13,430 0.05 (%)
10:48:53 27.31 +0.19 (+0.70%) 900 13,350 0.59 (%)
10:44:43 27.27 +0.15 (+0.55%) 10 12,450 0.01 (%)
10:37:49 27.39 +0.27 (+1.00%) 500 12,440 0.33 (%)
10:36:41 27.40 +0.28 (+1.03%) 1,000 11,940 0.66 (%)
10:36:16 27.40 +0.28 (+1.03%) 1,000 10,940 0.66 (%)
10:35:09 27.39 +0.27 (+1.00%) 120 9,940 0.08 (%)
10:34:39 27.33 +0.21 (+0.77%) 160 9,820 0.11 (%)
10:34:28 27.31 +0.19 (+0.70%) 20 9,660 0.01 (%)
10:28:00 27.27 +0.15 (+0.55%) 10 9,640 0.01 (%)
10:26:37 27.31 +0.19 (+0.70%) 50 9,630 0.03 (%)
10:25:22 27.29 +0.17 (+0.63%) 90 9,580 0.06 (%)
10:24:47 27.29 +0.17 (+0.63%) 230 9,490 0.15 (%)
10:23:34 27.29 +0.17 (+0.63%) 100 9,260 0.07 (%)
10:23:29 27.29 +0.17 (+0.63%) 20 9,160 0.01 (%)
10:22:40 27.29 +0.17 (+0.63%) 40 9,140 0.03 (%)
10:19:19 27.29 +0.17 (+0.63%) 50 9,100 0.03 (%)
10:18:53 27.29 +0.17 (+0.63%) 20 9,050 0.01 (%)
10:18:01 27.29 +0.17 (+0.63%) 300 9,030 0.2 (%)
10:16:20 27.30 +0.18 (+0.66%) 10 8,730 0.01 (%)
10:14:15 27.30 +0.18 (+0.66%) 30 8,720 0.02 (%)
10:11:38 27.30 +0.18 (+0.66%) 80 8,690 0.05 (%)
10:09:12 27.32 +0.20 (+0.74%) 40 8,610 0.03 (%)
10:09:06 27.30 +0.18 (+0.66%) 1,300 8,570 0.86 (%)
09:59:24 27.21 +0.09 (+0.33%) 10 7,270 0.01 (%)
09:59:14 27.21 +0.09 (+0.33%) 300 7,260 0.2 (%)
09:58:46 27.21 +0.09 (+0.33%) 140 6,960 0.09 (%)
09:58:45 27.21 +0.09 (+0.33%) 100 6,820 0.07 (%)
09:58:35 27.21 +0.09 (+0.33%) 300 6,720 0.2 (%)
09:58:20 27.21 +0.09 (+0.33%) 50 6,420 0.03 (%)
09:57:04 27.21 +0.09 (+0.33%) 90 6,370 0.06 (%)
09:56:10 27.21 +0.09 (+0.33%) 300 6,280 0.2 (%)
09:53:09 27.17 +0.05 (+0.18%) 470 5,980 0.31 (%)
09:50:13 27.23 +0.11 (+0.41%) 590 5,510 0.39 (%)
09:47:40 27.27 +0.15 (+0.55%) 220 4,920 0.14 (%)
09:44:34 27.27 +0.15 (+0.55%) 10 4,700 0.01 (%)
09:44:25 27.27 +0.15 (+0.55%) 570 4,690 0.38 (%)
09:41:13 27.29 +0.17 (+0.63%) 10 4,120 0.01 (%)
09:39:53 27.29 +0.17 (+0.63%) 20 4,110 0.01 (%)
09:39:30 27.29 +0.17 (+0.63%) 10 4,090 0.01 (%)
09:37:30 27.29 +0.17 (+0.63%) 510 4,080 0.34 (%)
09:36:01 27.25 +0.13 (+0.48%) 10 3,570 0.01 (%)
09:34:22 27.25 +0.13 (+0.48%) 300 3,560 0.2 (%)
09:34:16 27.28 +0.16 (+0.59%) 280 3,260 0.18 (%)
09:33:50 27.28 +0.16 (+0.59%) 20 2,980 0.01 (%)
09:32:48 27.24 +0.12 (+0.44%) 20 2,960 0.01 (%)
09:32:47 27.29 +0.17 (+0.63%) 500 2,940 0.33 (%)
09:30:30 27.32 +0.20 (+0.74%) 1,000 2,440 0.66 (%)
09:30:09 27.38 +0.26 (+0.96%) 10 1,440 0.01 (%)
09:29:40 27.32 +0.20 (+0.74%) 100 1,430 0.07 (%)
09:25:43 27.33 +0.21 (+0.77%) 10 1,330 0.01 (%)
09:24:10 27.34 +0.22 (+0.81%) 110 1,320 0.07 (%)
09:22:37 27.30 +0.18 (+0.66%) 10 1,210 0.01 (%)
09:21:56 27.30 +0.18 (+0.66%) 600 1,200 0.39 (%)
09:21:48 27.29 +0.17 (+0.63%) 20 600 0.01 (%)
09:21:39 27.29 +0.17 (+0.63%) 150 580 0.1 (%)
09:21:21 27.29 +0.17 (+0.63%) 150 430 0.1 (%)
09:20:12 27.29 +0.17 (+0.63%) 70 280 0.05 (%)
09:19:13 27.29 +0.17 (+0.63%) 10 210 0.01 (%)
09:15:36 27.29 +0.17 (+0.63%) 80 200 0.05 (%)
09:15:09 27.29 +0.17 (+0.63%) 120 120 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.