TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK GIL - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 38.90 Max: 39.60 Min: 38.80 Mở cửa: 38.80
Đóng cửa: 39.20 +0.3 (+0.77%) Tổng khối lượng: 207,540

Tổng hợp

Giá Khối lượng Tỷ trọng
38.80 1,000 0.48 (%)
38.90 2,610 1.26 (%)
39.00 51,760 24.94 (%)
39.10 14,090 6.79 (%)
39.15 10,920 5.26 (%)
39.20 48,490 23.36 (%)
39.25 16,350 7.88 (%)
39.30 11,140 5.37 (%)
39.35 10,520 5.07 (%)
39.40 13,270 6.39 (%)
39.45 14,900 7.18 (%)
39.50 11,310 5.45 (%)
39.60 1,180 0.57 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:47:03 39.20 +0.30 (+0.77%) 14,070 207,540 6.78 (%)
14:29:43 39.50 +0.60 (+1.54%) 290 193,470 0.14 (%)
14:28:57 39.50 +0.60 (+1.54%) 5,000 193,180 2.41 (%)
14:27:31 39.45 +0.55 (+1.41%) 600 188,180 0.29 (%)
14:26:22 39.45 +0.55 (+1.41%) 3,800 187,580 1.83 (%)
14:25:36 39.50 +0.60 (+1.54%) 20 183,780 0.01 (%)
14:25:32 39.45 +0.55 (+1.41%) 110 183,760 0.05 (%)
14:24:59 39.45 +0.55 (+1.41%) 1,890 183,650 0.91 (%)
14:24:36 39.45 +0.55 (+1.41%) 110 181,760 0.05 (%)
14:20:32 39.45 +0.55 (+1.41%) 50 181,650 0.02 (%)
14:20:13 39.45 +0.55 (+1.41%) 1,000 181,600 0.48 (%)
14:20:02 39.30 +0.40 (+1.03%) 100 180,600 0.05 (%)
14:18:00 39.25 +0.35 (+0.90%) 5,870 180,500 2.83 (%)
14:15:47 39.30 +0.40 (+1.03%) 300 174,630 0.14 (%)
14:13:04 39.45 +0.55 (+1.41%) 90 174,330 0.04 (%)
14:12:55 39.40 +0.50 (+1.29%) 1,170 174,240 0.56 (%)
14:12:23 39.45 +0.55 (+1.41%) 10 173,070 0.0 (%)
14:12:02 39.45 +0.55 (+1.41%) 310 173,060 0.15 (%)
14:11:59 39.45 +0.55 (+1.41%) 1,010 172,750 0.49 (%)
14:09:47 39.45 +0.55 (+1.41%) 1,000 171,740 0.48 (%)
14:09:31 39.45 +0.55 (+1.41%) 500 170,740 0.24 (%)
14:08:43 39.40 +0.50 (+1.29%) 610 170,240 0.29 (%)
14:08:36 39.40 +0.50 (+1.29%) 30 169,630 0.01 (%)
14:08:19 39.40 +0.50 (+1.29%) 870 169,600 0.42 (%)
14:07:57 39.35 +0.45 (+1.16%) 220 168,730 0.11 (%)
14:07:23 39.40 +0.50 (+1.29%) 1,000 168,510 0.48 (%)
14:05:25 39.35 +0.45 (+1.16%) 1,410 167,510 0.68 (%)
14:03:34 39.35 +0.45 (+1.16%) 1,000 166,100 0.48 (%)
14:03:14 39.35 +0.45 (+1.16%) 660 165,100 0.32 (%)
14:02:27 39.30 +0.40 (+1.03%) 170 164,440 0.08 (%)
14:02:19 39.30 +0.40 (+1.03%) 2,000 164,270 0.96 (%)
14:01:26 39.30 +0.40 (+1.03%) 10 162,270 0.0 (%)
13:58:41 39.30 +0.40 (+1.03%) 500 162,260 0.24 (%)
13:56:01 39.25 +0.35 (+0.90%) 10 161,760 0.0 (%)
13:55:24 39.30 +0.40 (+1.03%) 2,400 161,750 1.16 (%)
13:52:45 39.30 +0.40 (+1.03%) 2,000 159,350 0.96 (%)
13:51:21 39.25 +0.35 (+0.90%) 10 157,350 0.0 (%)
13:51:05 39.25 +0.35 (+0.90%) 50 157,340 0.02 (%)
13:47:58 39.20 +0.30 (+0.77%) 1,000 157,290 0.48 (%)
13:47:04 39.20 +0.30 (+0.77%) 100 156,290 0.05 (%)
13:46:13 39.20 +0.30 (+0.77%) 240 156,190 0.12 (%)
13:44:47 39.20 +0.30 (+0.77%) 50 155,950 0.02 (%)
13:43:28 39.20 +0.30 (+0.77%) 1,760 155,900 0.85 (%)
13:42:53 39.30 +0.40 (+1.03%) 20 154,140 0.01 (%)
13:42:28 39.20 +0.30 (+0.77%) 240 154,120 0.12 (%)
13:40:47 39.20 +0.30 (+0.77%) 10 153,880 0.0 (%)
13:39:49 39.10 +0.20 (+0.51%) 700 153,870 0.34 (%)
13:39:12 39.10 +0.20 (+0.51%) 300 153,170 0.14 (%)
13:38:49 39.20 +0.30 (+0.77%) 1,750 152,870 0.84 (%)
13:37:29 39.30 +0.40 (+1.03%) 500 151,120 0.24 (%)
13:36:57 39.35 +0.45 (+1.16%) 10 150,620 0.0 (%)
13:36:21 39.20 +0.30 (+0.77%) 5,260 150,610 2.53 (%)
13:35:13 39.35 +0.45 (+1.16%) 10 145,350 0.0 (%)
13:34:54 39.35 +0.45 (+1.16%) 640 145,340 0.31 (%)
13:34:52 39.30 +0.40 (+1.03%) 20 144,700 0.01 (%)
13:34:44 39.30 +0.40 (+1.03%) 1,040 144,680 0.5 (%)
13:34:27 39.20 +0.30 (+0.77%) 760 143,640 0.37 (%)
13:32:13 39.20 +0.30 (+0.77%) 10 142,880 0.0 (%)
13:30:58 39.20 +0.30 (+0.77%) 140 142,870 0.07 (%)
13:30:31 39.20 +0.30 (+0.77%) 2,000 142,730 0.96 (%)
13:29:59 39.20 +0.30 (+0.77%) 1,200 140,730 0.58 (%)
13:28:51 39.10 +0.20 (+0.51%) 500 139,530 0.24 (%)
13:27:40 39.00 +0.10 (+0.26%) 260 139,030 0.13 (%)
13:26:42 38.90 0.00 (0.00%) 800 138,770 0.39 (%)
13:26:28 38.90 0.00 (0.00%) 10 137,970 0.0 (%)
13:22:44 38.90 0.00 (0.00%) 170 137,960 0.08 (%)
13:22:20 39.00 +0.10 (+0.26%) 2,030 137,790 0.98 (%)
13:21:59 39.00 +0.10 (+0.26%) 170 135,760 0.08 (%)
13:21:41 39.00 +0.10 (+0.26%) 2,500 135,590 1.2 (%)
13:21:00 39.10 +0.20 (+0.51%) 900 133,090 0.43 (%)
13:20:45 39.10 +0.20 (+0.51%) 100 132,190 0.05 (%)
13:20:18 39.20 +0.30 (+0.77%) 3,790 132,090 1.83 (%)
13:20:10 39.20 +0.30 (+0.77%) 2,000 128,300 0.96 (%)
13:20:06 39.20 +0.30 (+0.77%) 3,000 126,300 1.45 (%)
13:19:15 39.20 +0.30 (+0.77%) 200 123,300 0.1 (%)
13:19:01 39.25 +0.35 (+0.90%) 2,330 123,100 1.12 (%)
13:17:20 39.25 +0.35 (+0.90%) 200 120,770 0.1 (%)
13:15:25 39.35 +0.45 (+1.16%) 900 120,570 0.43 (%)
13:15:20 39.35 +0.45 (+1.16%) 100 119,670 0.05 (%)
13:12:26 39.35 +0.45 (+1.16%) 300 119,570 0.14 (%)
13:10:50 39.35 +0.45 (+1.16%) 10 119,270 0.0 (%)
13:09:55 39.35 +0.45 (+1.16%) 30 119,260 0.01 (%)
13:08:05 39.40 +0.50 (+1.29%) 2,960 119,230 1.43 (%)
13:07:52 39.35 +0.45 (+1.16%) 10 116,270 0.0 (%)
13:07:48 39.35 +0.45 (+1.16%) 500 116,260 0.24 (%)
13:06:45 39.35 +0.45 (+1.16%) 300 115,760 0.14 (%)
13:06:10 39.35 +0.45 (+1.16%) 1,800 115,460 0.87 (%)
13:05:58 39.35 +0.45 (+1.16%) 1,000 113,660 0.48 (%)
13:05:57 39.30 +0.40 (+1.03%) 20 112,660 0.01 (%)
13:05:53 39.35 +0.45 (+1.16%) 200 112,640 0.1 (%)
13:05:21 39.30 +0.40 (+1.03%) 20 112,440 0.01 (%)
13:04:55 39.25 +0.35 (+0.90%) 2,380 112,420 1.15 (%)
13:04:47 39.25 +0.35 (+0.90%) 1,000 110,040 0.48 (%)
13:03:44 39.20 +0.30 (+0.77%) 1,720 109,040 0.83 (%)
13:01:10 39.20 +0.30 (+0.77%) 1,590 107,320 0.77 (%)
11:27:59 38.90 0.00 (0.00%) 1,580 105,730 0.76 (%)
11:25:09 39.00 +0.10 (+0.26%) 170 104,150 0.08 (%)
11:22:20 39.00 +0.10 (+0.26%) 1,100 103,980 0.53 (%)
11:19:14 39.00 +0.10 (+0.26%) 1,000 102,880 0.48 (%)
11:18:58 39.00 +0.10 (+0.26%) 2,960 101,880 1.43 (%)
11:18:49 39.00 +0.10 (+0.26%) 1,000 98,920 0.48 (%)
11:18:25 39.00 +0.10 (+0.26%) 1,040 97,920 0.5 (%)
11:14:12 39.00 +0.10 (+0.26%) 490 96,880 0.24 (%)
11:12:54 39.00 +0.10 (+0.26%) 470 96,390 0.23 (%)
11:12:29 39.00 +0.10 (+0.26%) 2,000 95,920 0.96 (%)
11:11:32 39.10 +0.20 (+0.51%) 700 93,920 0.34 (%)
11:01:42 39.10 +0.20 (+0.51%) 1,000 93,220 0.48 (%)
11:01:29 39.00 +0.10 (+0.26%) 390 92,220 0.19 (%)
10:58:42 39.10 +0.20 (+0.51%) 110 91,830 0.05 (%)
10:55:50 39.25 +0.35 (+0.90%) 1,000 91,720 0.48 (%)
10:53:01 39.25 +0.35 (+0.90%) 2,000 90,720 0.96 (%)
10:52:14 39.00 +0.10 (+0.26%) 870 88,720 0.42 (%)
10:50:59 39.00 +0.10 (+0.26%) 1,100 87,850 0.53 (%)
10:50:10 39.00 +0.10 (+0.26%) 1,000 86,750 0.48 (%)
10:49:53 39.00 +0.10 (+0.26%) 500 85,750 0.24 (%)
10:49:32 39.00 +0.10 (+0.26%) 6,530 85,250 3.15 (%)
10:48:26 39.10 +0.20 (+0.51%) 1,020 78,720 0.49 (%)
10:36:05 39.10 +0.20 (+0.51%) 1,000 77,700 0.48 (%)
10:35:47 39.00 +0.10 (+0.26%) 230 76,700 0.11 (%)
10:34:39 39.00 +0.10 (+0.26%) 40 76,470 0.02 (%)
10:33:24 39.00 +0.10 (+0.26%) 100 76,430 0.05 (%)
10:32:54 39.00 +0.10 (+0.26%) 500 76,330 0.24 (%)
10:28:34 39.00 +0.10 (+0.26%) 1,000 75,830 0.48 (%)
10:28:26 39.00 +0.10 (+0.26%) 20 74,830 0.01 (%)
10:27:36 38.90 0.00 (0.00%) 10 74,810 0.0 (%)
10:23:57 38.90 0.00 (0.00%) 40 74,800 0.02 (%)
10:23:11 39.00 +0.10 (+0.26%) 110 74,760 0.05 (%)
10:22:28 39.00 +0.10 (+0.26%) 210 74,650 0.1 (%)
10:22:09 39.00 +0.10 (+0.26%) 300 74,440 0.14 (%)
10:22:07 39.00 +0.10 (+0.26%) 110 74,140 0.05 (%)
10:20:48 39.00 +0.10 (+0.26%) 450 74,030 0.22 (%)
10:17:53 39.00 +0.10 (+0.26%) 500 73,580 0.24 (%)
10:17:35 39.00 +0.10 (+0.26%) 200 73,080 0.1 (%)
10:16:59 39.00 +0.10 (+0.26%) 2,000 72,880 0.96 (%)
10:15:56 39.00 +0.10 (+0.26%) 790 70,880 0.38 (%)
10:14:25 39.00 +0.10 (+0.26%) 20 70,090 0.01 (%)
10:14:13 39.00 +0.10 (+0.26%) 200 70,070 0.1 (%)
10:13:04 39.00 +0.10 (+0.26%) 5,000 69,870 2.41 (%)
10:12:48 39.00 +0.10 (+0.26%) 10,000 64,870 4.82 (%)
10:12:04 39.15 +0.25 (+0.64%) 1,000 54,870 0.48 (%)
10:10:13 39.15 +0.25 (+0.64%) 2,030 53,870 0.98 (%)
10:09:36 39.25 +0.35 (+0.90%) 1,000 51,840 0.48 (%)
10:08:15 39.25 +0.35 (+0.90%) 460 50,840 0.22 (%)
10:07:54 39.25 +0.35 (+0.90%) 40 50,380 0.02 (%)
10:05:44 39.15 +0.25 (+0.64%) 2,000 50,340 0.96 (%)
10:05:15 39.15 +0.25 (+0.64%) 2,600 48,340 1.25 (%)
10:04:54 39.35 +0.45 (+1.16%) 500 45,740 0.24 (%)
10:02:30 39.35 +0.45 (+1.16%) 10 45,240 0.0 (%)
10:01:50 39.35 +0.45 (+1.16%) 90 45,230 0.04 (%)
10:01:09 39.35 +0.45 (+1.16%) 50 45,140 0.02 (%)
09:57:55 39.35 +0.45 (+1.16%) 600 45,090 0.29 (%)
09:56:42 39.40 +0.50 (+1.29%) 100 44,490 0.05 (%)
09:56:36 39.35 +0.45 (+1.16%) 170 44,390 0.08 (%)
09:56:31 39.40 +0.50 (+1.29%) 350 44,220 0.17 (%)
09:56:20 39.40 +0.50 (+1.29%) 370 43,870 0.18 (%)
09:56:07 39.40 +0.50 (+1.29%) 220 43,500 0.11 (%)
09:55:56 39.40 +0.50 (+1.29%) 3,500 43,280 1.69 (%)
09:54:41 39.45 +0.55 (+1.41%) 450 39,780 0.22 (%)
09:54:33 39.45 +0.55 (+1.41%) 3,970 39,330 1.91 (%)
09:52:26 39.40 +0.50 (+1.29%) 1,650 35,360 0.8 (%)
09:52:19 39.40 +0.50 (+1.29%) 250 33,710 0.12 (%)
09:51:22 39.30 +0.40 (+1.03%) 40 33,460 0.02 (%)
09:51:01 39.40 +0.50 (+1.29%) 100 33,420 0.05 (%)
09:49:29 39.30 +0.40 (+1.03%) 1,990 33,320 0.96 (%)
09:47:42 39.30 +0.40 (+1.03%) 10 31,330 0.0 (%)
09:46:45 39.20 +0.30 (+0.77%) 250 31,320 0.12 (%)
09:46:17 39.20 +0.30 (+0.77%) 200 31,070 0.1 (%)
09:43:39 39.20 +0.30 (+0.77%) 720 30,870 0.35 (%)
09:39:52 39.20 +0.30 (+0.77%) 280 30,150 0.13 (%)
09:39:42 39.20 +0.30 (+0.77%) 1,000 29,870 0.48 (%)
09:39:32 39.20 +0.30 (+0.77%) 2,000 28,870 0.96 (%)
09:39:14 39.20 +0.30 (+0.77%) 1,000 26,870 0.48 (%)
09:38:56 39.15 +0.25 (+0.64%) 1,240 25,870 0.6 (%)
09:38:17 39.10 +0.20 (+0.51%) 200 24,630 0.1 (%)
09:37:34 39.00 +0.10 (+0.26%) 1,000 24,430 0.48 (%)
09:36:20 39.00 +0.10 (+0.26%) 2,000 23,430 0.96 (%)
09:36:00 39.10 +0.20 (+0.51%) 930 21,430 0.45 (%)
09:35:30 39.10 +0.20 (+0.51%) 500 20,500 0.24 (%)
09:34:34 39.10 +0.20 (+0.51%) 70 20,000 0.03 (%)
09:33:43 39.10 +0.20 (+0.51%) 2,010 19,930 0.97 (%)
09:33:17 39.10 +0.20 (+0.51%) 1,000 17,920 0.48 (%)
09:32:57 39.10 +0.20 (+0.51%) 500 16,920 0.24 (%)
09:31:45 39.15 +0.25 (+0.64%) 40 16,420 0.02 (%)
09:29:22 39.15 +0.25 (+0.64%) 10 16,380 0.0 (%)
09:28:55 39.10 +0.20 (+0.51%) 2,550 16,370 1.23 (%)
09:28:47 39.15 +0.25 (+0.64%) 1,000 13,820 0.48 (%)
09:27:59 39.20 +0.30 (+0.77%) 1,900 12,820 0.92 (%)
09:27:29 39.20 +0.30 (+0.77%) 250 10,920 0.12 (%)
09:24:59 39.15 +0.25 (+0.64%) 1,000 10,670 0.48 (%)
09:24:38 39.60 +0.70 (+1.80%) 1,180 9,670 0.57 (%)
09:23:08 39.50 +0.60 (+1.54%) 1,000 8,490 0.48 (%)
09:22:56 39.00 +0.10 (+0.26%) 1,250 7,490 0.6 (%)
09:21:34 39.50 +0.60 (+1.54%) 5,000 6,240 2.41 (%)
09:21:01 39.40 +0.50 (+1.29%) 90 1,240 0.04 (%)
09:19:21 39.00 +0.10 (+0.26%) 150 1,150 0.07 (%)
09:16:04 38.80 -0.10 (-0.26%) 1,000 1,000 0.48 (%)

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