TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK GEG - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 27.48 Max: 29.95 Min: 27.60 Mở cửa: 29.95
Hiện tại: 27.95 +0.5 (+1.73%) Tổng khối lượng: 391,980

Tổng hợp

Giá Khối lượng Tỷ trọng
27.60 5,810 1.48 (%)
27.70 44,530 11.36 (%)
27.75 1,000 0.26 (%)
27.80 18,040 4.6 (%)
27.85 9,940 2.54 (%)
27.90 54,990 14.03 (%)
27.95 17,490 4.46 (%)
28.00 48,070 12.26 (%)
28.50 50 0.01 (%)
28.60 90 0.02 (%)
28.70 250 0.06 (%)
28.80 1,110 0.28 (%)
28.90 65,100 16.61 (%)
29.00 6,830 1.74 (%)
29.70 450 0.11 (%)
29.80 50 0.01 (%)
29.95 118,180 30.15 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
13:24:11 27.95 +0.47 (+1.73%) 100 391,980 0.03 (%)
13:20:29 27.95 +0.47 (+1.73%) 30 391,880 0.01 (%)
13:20:24 27.90 +0.42 (+1.55%) 990 391,850 0.25 (%)
13:20:15 27.90 +0.42 (+1.55%) 2,000 390,860 0.51 (%)
13:12:29 27.90 +0.42 (+1.55%) 100 388,860 0.03 (%)
13:11:19 27.90 +0.42 (+1.55%) 10 388,760 0.0 (%)
13:11:15 27.85 +0.38 (+1.36%) 2,780 388,750 0.71 (%)
13:11:13 27.80 +0.32 (+1.18%) 1,780 385,970 0.45 (%)
13:10:32 27.80 +0.32 (+1.18%) 5,040 384,190 1.29 (%)
13:10:26 27.85 +0.38 (+1.36%) 220 379,150 0.06 (%)
13:04:44 27.90 +0.42 (+1.55%) 60 378,930 0.02 (%)
13:04:34 27.90 +0.42 (+1.55%) 40 378,870 0.01 (%)
13:02:58 27.95 +0.47 (+1.73%) 100 378,830 0.03 (%)
13:01:16 27.95 +0.47 (+1.73%) 30 378,730 0.01 (%)
11:29:46 27.95 +0.47 (+1.73%) 10 378,700 0.0 (%)
11:29:45 27.90 +0.42 (+1.55%) 1,960 378,690 0.5 (%)
11:24:07 27.90 +0.42 (+1.55%) 10 376,730 0.0 (%)
11:24:04 27.85 +0.38 (+1.36%) 520 376,720 0.13 (%)
11:15:36 27.90 +0.42 (+1.55%) 10 376,200 0.0 (%)
11:15:27 27.80 +0.32 (+1.18%) 30 376,190 0.01 (%)
11:15:19 27.80 +0.32 (+1.18%) 170 376,160 0.04 (%)
11:15:14 27.90 +0.42 (+1.55%) 800 375,990 0.2 (%)
11:15:06 27.80 +0.32 (+1.18%) 830 375,190 0.21 (%)
11:14:50 27.60 +0.13 (+0.45%) 810 374,360 0.21 (%)
11:14:44 27.70 +0.22 (+0.82%) 350 373,550 0.09 (%)
11:14:34 27.70 +0.22 (+0.82%) 30 373,200 0.01 (%)
11:14:32 27.70 +0.22 (+0.82%) 500 373,170 0.13 (%)
11:14:19 27.60 +0.13 (+0.45%) 5,000 372,670 1.28 (%)
11:13:29 27.80 +0.32 (+1.18%) 500 367,670 0.13 (%)
11:03:36 27.80 +0.32 (+1.18%) 200 367,170 0.05 (%)
11:03:29 27.85 +0.38 (+1.36%) 20 366,970 0.01 (%)
11:03:24 27.80 +0.32 (+1.18%) 800 366,950 0.2 (%)
11:03:01 27.70 +0.22 (+0.82%) 840 366,150 0.21 (%)
11:02:56 27.70 +0.22 (+0.82%) 9,160 365,310 2.34 (%)
11:02:44 27.85 +0.38 (+1.36%) 100 356,150 0.03 (%)
11:02:15 27.70 +0.22 (+0.82%) 2,500 356,050 0.64 (%)
11:01:39 27.75 +0.27 (+1.00%) 500 353,550 0.13 (%)
11:00:15 27.85 +0.38 (+1.36%) 20 353,050 0.01 (%)
10:59:05 27.85 +0.38 (+1.36%) 100 353,030 0.03 (%)
10:53:46 27.85 +0.38 (+1.36%) 20 352,930 0.01 (%)
10:52:21 27.85 +0.38 (+1.36%) 180 352,910 0.05 (%)
10:49:48 27.85 +0.38 (+1.36%) 10 352,730 0.0 (%)
10:49:41 27.80 +0.32 (+1.18%) 2,400 352,720 0.61 (%)
10:49:30 27.80 +0.32 (+1.18%) 1,870 350,320 0.48 (%)
10:45:59 27.85 +0.38 (+1.36%) 240 348,450 0.06 (%)
10:45:10 27.85 +0.38 (+1.36%) 1,550 348,210 0.4 (%)
10:44:15 27.85 +0.38 (+1.36%) 450 346,660 0.11 (%)
10:44:02 27.85 +0.38 (+1.36%) 150 346,210 0.04 (%)
10:43:47 27.85 +0.38 (+1.36%) 200 346,060 0.05 (%)
10:43:19 27.85 +0.38 (+1.36%) 60 345,860 0.02 (%)
10:43:00 27.85 +0.38 (+1.36%) 2,240 345,800 0.57 (%)
10:42:54 27.85 +0.38 (+1.36%) 1,000 343,560 0.26 (%)
10:39:22 27.80 +0.32 (+1.18%) 320 342,560 0.08 (%)
10:37:25 27.95 +0.47 (+1.73%) 10 342,240 0.0 (%)
10:35:47 27.90 +0.42 (+1.55%) 200 342,230 0.05 (%)
10:35:38 27.90 +0.42 (+1.55%) 1,000 342,030 0.26 (%)
10:35:29 27.85 +0.38 (+1.36%) 80 341,030 0.02 (%)
10:34:23 27.90 +0.42 (+1.55%) 1,500 340,950 0.38 (%)
10:33:43 27.90 +0.42 (+1.55%) 1,520 339,450 0.39 (%)
10:33:34 27.95 +0.47 (+1.73%) 100 337,930 0.03 (%)
10:33:19 27.90 +0.42 (+1.55%) 480 337,830 0.12 (%)
10:33:18 27.90 +0.42 (+1.55%) 1,000 337,350 0.26 (%)
10:33:11 27.90 +0.42 (+1.55%) 1,520 336,350 0.39 (%)
10:31:18 27.90 +0.42 (+1.55%) 110 334,830 0.03 (%)
10:26:28 27.90 +0.42 (+1.55%) 1,070 334,720 0.27 (%)
10:26:14 27.90 +0.42 (+1.55%) 210 333,650 0.05 (%)
10:26:09 27.90 +0.42 (+1.55%) 1,790 333,440 0.46 (%)
10:25:38 27.90 +0.42 (+1.55%) 100 331,650 0.03 (%)
10:25:33 27.90 +0.42 (+1.55%) 730 331,550 0.19 (%)
10:25:24 27.90 +0.42 (+1.55%) 500 330,820 0.13 (%)
10:25:17 27.90 +0.42 (+1.55%) 1,280 330,320 0.33 (%)
10:22:31 27.90 +0.42 (+1.55%) 30 329,040 0.01 (%)
10:21:03 27.95 +0.47 (+1.73%) 500 329,010 0.13 (%)
10:17:23 27.95 +0.47 (+1.73%) 300 328,510 0.08 (%)
10:15:57 27.95 +0.47 (+1.73%) 200 328,210 0.05 (%)
10:15:53 27.90 +0.42 (+1.55%) 850 328,010 0.22 (%)
10:15:33 27.90 +0.42 (+1.55%) 4,150 327,160 1.06 (%)
10:15:29 27.90 +0.42 (+1.55%) 5,850 323,010 1.49 (%)
10:12:17 27.95 +0.47 (+1.73%) 100 317,160 0.03 (%)
10:12:09 27.90 +0.42 (+1.55%) 1,580 317,060 0.4 (%)
10:12:02 27.90 +0.42 (+1.55%) 3,420 315,480 0.87 (%)
10:10:29 27.90 +0.42 (+1.55%) 80 312,060 0.02 (%)
10:08:49 27.90 +0.42 (+1.55%) 20 311,980 0.01 (%)
10:08:17 27.95 +0.47 (+1.73%) 170 311,960 0.04 (%)
10:06:34 27.95 +0.47 (+1.73%) 230 311,790 0.06 (%)
10:06:27 27.90 +0.42 (+1.55%) 6,000 311,560 1.53 (%)
10:06:20 27.90 +0.42 (+1.55%) 4,190 305,560 1.07 (%)
10:05:37 27.90 +0.42 (+1.55%) 250 301,370 0.06 (%)
10:05:06 27.95 +0.47 (+1.73%) 30 301,120 0.01 (%)
10:04:23 27.95 +0.47 (+1.73%) 50 301,090 0.01 (%)
10:02:43 27.95 +0.47 (+1.73%) 5,030 301,040 1.28 (%)
10:01:26 27.90 +0.42 (+1.55%) 30 296,010 0.01 (%)
10:01:14 27.95 +0.47 (+1.73%) 170 295,980 0.04 (%)
10:00:04 28.00 +0.52 (+1.91%) 60 295,810 0.02 (%)
09:59:28 28.00 +0.52 (+1.91%) 200 295,750 0.05 (%)
09:58:37 28.00 +0.52 (+1.91%) 10 295,550 0.0 (%)
09:58:14 27.95 +0.47 (+1.73%) 9,830 295,540 2.51 (%)
09:58:09 27.90 +0.42 (+1.55%) 1,500 285,710 0.38 (%)
09:57:58 27.95 +0.47 (+1.73%) 200 284,210 0.05 (%)
09:56:44 27.95 +0.47 (+1.73%) 170 284,010 0.04 (%)
09:56:08 28.00 +0.52 (+1.91%) 200 283,840 0.05 (%)
09:54:28 28.00 +0.52 (+1.91%) 20 283,640 0.01 (%)
09:52:53 28.00 +0.52 (+1.91%) 700 283,620 0.18 (%)
09:52:25 28.00 +0.52 (+1.91%) 200 282,920 0.05 (%)
09:51:12 28.00 +0.52 (+1.91%) 2,500 282,720 0.64 (%)
09:51:06 28.00 +0.52 (+1.91%) 500 280,220 0.13 (%)
09:50:55 28.00 +0.52 (+1.91%) 1,000 279,720 0.26 (%)
09:50:21 28.00 +0.52 (+1.91%) 500 278,720 0.13 (%)
09:50:05 27.95 +0.47 (+1.73%) 100 278,220 0.03 (%)
09:47:49 28.00 +0.52 (+1.91%) 1,430 278,120 0.36 (%)
09:47:36 28.00 +0.52 (+1.91%) 3,100 276,690 0.79 (%)
09:46:59 28.00 +0.52 (+1.91%) 400 273,590 0.1 (%)
09:46:20 28.00 +0.52 (+1.91%) 2,500 273,190 0.64 (%)
09:44:59 28.00 +0.52 (+1.91%) 800 270,690 0.2 (%)
09:44:14 28.00 +0.52 (+1.91%) 500 269,890 0.13 (%)
09:44:00 28.00 +0.52 (+1.91%) 600 269,390 0.15 (%)
09:43:36 28.00 +0.52 (+1.91%) 400 268,790 0.1 (%)
09:43:31 28.00 +0.52 (+1.91%) 2,600 268,390 0.66 (%)
09:41:32 28.00 +0.52 (+1.91%) 40 265,790 0.01 (%)
09:41:24 28.00 +0.52 (+1.91%) 500 265,750 0.13 (%)
09:40:53 28.00 +0.52 (+1.91%) 2,000 265,250 0.51 (%)
09:39:58 28.00 +0.52 (+1.91%) 4,900 263,250 1.25 (%)
09:37:58 27.95 +0.47 (+1.73%) 30 258,350 0.01 (%)
09:37:50 27.90 +0.42 (+1.55%) 600 258,320 0.15 (%)
09:36:09 27.80 +0.32 (+1.18%) 430 257,720 0.11 (%)
09:36:03 27.80 +0.32 (+1.18%) 3,000 257,290 0.77 (%)
09:35:02 27.80 +0.32 (+1.18%) 30 254,290 0.01 (%)
09:34:20 27.80 +0.32 (+1.18%) 200 254,260 0.05 (%)
09:34:17 27.80 +0.32 (+1.18%) 100 254,060 0.03 (%)
09:34:08 27.70 +0.22 (+0.82%) 2,940 253,960 0.75 (%)
09:34:02 27.70 +0.22 (+0.82%) 1,060 251,020 0.27 (%)
09:33:24 27.80 +0.32 (+1.18%) 200 249,960 0.05 (%)
09:33:22 27.70 +0.22 (+0.82%) 100 249,760 0.03 (%)
09:33:16 27.70 +0.22 (+0.82%) 5,000 249,660 1.28 (%)
09:33:02 27.70 +0.22 (+0.82%) 1,340 244,660 0.34 (%)
09:32:49 27.70 +0.22 (+0.82%) 100 243,320 0.03 (%)
09:32:47 27.70 +0.22 (+0.82%) 610 243,220 0.16 (%)
09:32:42 27.70 +0.22 (+0.82%) 1,390 242,610 0.35 (%)
09:32:36 27.70 +0.22 (+0.82%) 3,610 241,220 0.92 (%)
09:32:30 27.80 +0.32 (+1.18%) 40 237,610 0.01 (%)
09:31:54 27.80 +0.32 (+1.18%) 100 237,570 0.03 (%)
09:31:14 27.70 +0.22 (+0.82%) 2,190 237,470 0.56 (%)
09:31:09 27.70 +0.22 (+0.82%) 2,810 235,280 0.72 (%)
09:31:04 27.90 +0.42 (+1.55%) 250 232,470 0.06 (%)
09:30:55 27.90 +0.42 (+1.55%) 5,000 232,220 1.28 (%)
09:30:00 28.00 +0.52 (+1.91%) 20 227,220 0.01 (%)
09:29:53 27.90 +0.42 (+1.55%) 200 227,200 0.05 (%)
09:29:47 28.00 +0.52 (+1.91%) 500 227,000 0.13 (%)
09:29:42 27.70 +0.22 (+0.82%) 10,000 226,500 2.55 (%)
09:29:22 27.90 +0.42 (+1.55%) 840 216,500 0.21 (%)
09:29:19 27.75 +0.27 (+1.00%) 500 215,660 0.13 (%)
09:28:53 27.90 +0.42 (+1.55%) 200 215,160 0.05 (%)
09:28:37 27.90 +0.42 (+1.55%) 960 214,960 0.24 (%)
09:27:37 28.00 +0.52 (+1.91%) 40 214,000 0.01 (%)
09:27:00 28.00 +0.52 (+1.91%) 20 213,960 0.01 (%)
09:26:15 28.00 +0.52 (+1.91%) 3,780 213,940 0.96 (%)
09:25:59 28.50 +1.03 (+3.73%) 10 210,160 0.0 (%)
09:25:56 28.50 +1.03 (+3.73%) 40 210,150 0.01 (%)
09:25:54 28.60 +1.13 (+4.09%) 10 210,110 0.0 (%)
09:25:00 28.60 +1.13 (+4.09%) 60 210,100 0.02 (%)
09:24:52 28.60 +1.13 (+4.09%) 20 210,040 0.01 (%)
09:24:18 28.70 +1.23 (+4.46%) 60 210,020 0.02 (%)
09:24:02 28.70 +1.23 (+4.46%) 150 209,960 0.04 (%)
09:23:44 28.70 +1.23 (+4.46%) 40 209,810 0.01 (%)
09:23:16 28.80 +1.33 (+4.82%) 10 209,770 0.0 (%)
09:22:10 28.90 +1.43 (+5.19%) 510 209,760 0.13 (%)
09:21:50 28.90 +1.43 (+5.19%) 4,590 209,250 1.17 (%)
09:21:43 28.90 +1.43 (+5.19%) 40,000 204,660 10.2 (%)
09:20:37 28.90 +1.43 (+5.19%) 310 164,660 0.08 (%)
09:20:16 29.00 +1.53 (+5.55%) 30 164,350 0.01 (%)
09:20:14 28.90 +1.43 (+5.19%) 5,000 164,320 1.28 (%)
09:20:04 28.90 +1.43 (+5.19%) 4,690 159,320 1.2 (%)
09:19:57 28.90 +1.43 (+5.19%) 10,000 154,630 2.55 (%)
09:19:55 28.00 +0.52 (+1.91%) 150 144,630 0.04 (%)
09:19:43 28.00 +0.52 (+1.91%) 3,660 144,480 0.93 (%)
09:19:34 28.00 +0.52 (+1.91%) 2,000 140,820 0.51 (%)
09:19:09 28.00 +0.52 (+1.91%) 2,350 138,820 0.6 (%)
09:18:57 28.00 +0.52 (+1.91%) 390 136,470 0.1 (%)
09:18:36 28.00 +0.52 (+1.91%) 100 136,080 0.03 (%)
09:18:35 28.00 +0.52 (+1.91%) 20 135,980 0.01 (%)
09:18:34 28.00 +0.52 (+1.91%) 130 135,960 0.03 (%)
09:18:32 28.00 +0.52 (+1.91%) 2,010 135,830 0.51 (%)
09:17:55 29.00 +1.53 (+5.55%) 6,800 133,820 1.73 (%)
09:17:49 28.80 +1.33 (+4.82%) 1,100 127,020 0.28 (%)
09:17:48 28.00 +0.52 (+1.91%) 4,720 125,920 1.2 (%)
09:17:47 28.00 +0.52 (+1.91%) 10 121,200 0.0 (%)
09:17:37 28.00 +0.52 (+1.91%) 190 121,190 0.05 (%)
09:17:29 28.00 +0.52 (+1.91%) 70 121,000 0.02 (%)
09:17:09 28.00 +0.52 (+1.91%) 10 120,930 0.0 (%)
09:16:36 28.00 +0.52 (+1.91%) 1,740 120,920 0.44 (%)
09:16:17 28.00 +0.52 (+1.91%) 500 119,180 0.13 (%)
09:16:03 29.70 +2.23 (+8.10%) 450 118,680 0.11 (%)
09:16:02 29.80 +2.33 (+8.46%) 50 118,230 0.01 (%)
09:15:54 29.95 +2.48 (+9.01%) 118,180 118,180 30.15 (%)

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