TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK HBC - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 9.06 Max: 9.06 Min: 8.87 Mở cửa: 9.02
Đóng cửa: 8.87 -0.2 (-2.10%) Tổng khối lượng: 3,860,480

Tổng hợp

Giá Khối lượng Tỷ trọng
8.87 224,580 5.82 (%)
8.88 534,870 13.86 (%)
8.89 180,030 4.66 (%)
8.90 818,580 21.2 (%)
8.91 347,020 8.99 (%)
8.92 545,480 14.13 (%)
8.93 86,740 2.25 (%)
8.94 171,820 4.45 (%)
8.95 243,320 6.3 (%)
8.96 33,140 0.86 (%)
8.97 97,430 2.52 (%)
8.98 59,360 1.54 (%)
8.99 93,820 2.43 (%)
9.00 199,370 5.16 (%)
9.01 25,490 0.66 (%)
9.02 113,590 2.94 (%)
9.03 31,500 0.82 (%)
9.04 3,530 0.09 (%)
9.05 50,800 1.32 (%)
9.06 10 0.0 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:46:17 8.87 -0.19 (-2.10%) 154,850 3,860,480 4.01 (%)
14:30:12 8.88 -0.18 (-1.99%) 10,000 3,705,630 0.26 (%)
14:30:08 8.88 -0.18 (-1.99%) 1,030 3,695,630 0.03 (%)
14:30:06 8.88 -0.18 (-1.99%) 1,000 3,694,600 0.03 (%)
14:30:04 8.88 -0.18 (-1.99%) 60 3,693,600 0.0 (%)
14:29:49 8.88 -0.18 (-1.99%) 430 3,693,540 0.01 (%)
14:29:21 8.88 -0.18 (-1.99%) 300 3,693,110 0.01 (%)
14:29:01 8.88 -0.18 (-1.99%) 400 3,692,810 0.01 (%)
14:28:41 8.87 -0.19 (-2.10%) 12,710 3,692,410 0.33 (%)
14:28:35 8.87 -0.19 (-2.10%) 3,000 3,679,700 0.08 (%)
14:28:30 8.87 -0.19 (-2.10%) 100 3,676,700 0.0 (%)
14:28:23 8.87 -0.19 (-2.10%) 14,190 3,676,600 0.37 (%)
14:28:19 8.88 -0.18 (-1.99%) 1,000 3,662,410 0.03 (%)
14:28:17 8.87 -0.19 (-2.10%) 8,900 3,661,410 0.23 (%)
14:28:16 8.88 -0.18 (-1.99%) 100 3,652,510 0.0 (%)
14:27:52 8.88 -0.18 (-1.99%) 30 3,652,410 0.0 (%)
14:27:48 8.88 -0.18 (-1.99%) 100 3,652,380 0.0 (%)
14:27:41 8.87 -0.19 (-2.10%) 10,000 3,652,280 0.26 (%)
14:27:37 8.88 -0.18 (-1.99%) 700 3,642,280 0.02 (%)
14:27:36 8.88 -0.18 (-1.99%) 50 3,641,580 0.0 (%)
14:27:35 8.88 -0.18 (-1.99%) 1,000 3,641,530 0.03 (%)
14:27:33 8.88 -0.18 (-1.99%) 66,680 3,640,530 1.73 (%)
14:27:30 8.89 -0.17 (-1.88%) 500 3,573,850 0.01 (%)
14:27:26 8.89 -0.17 (-1.88%) 15,000 3,573,350 0.39 (%)
14:27:20 8.89 -0.17 (-1.88%) 3,000 3,558,350 0.08 (%)
14:26:59 8.89 -0.17 (-1.88%) 2,500 3,555,350 0.06 (%)
14:26:53 8.89 -0.17 (-1.88%) 2,000 3,552,850 0.05 (%)
14:26:51 8.88 -0.18 (-1.99%) 40,000 3,550,850 1.04 (%)
14:26:41 8.89 -0.17 (-1.88%) 2,000 3,510,850 0.05 (%)
14:26:25 8.90 -0.16 (-1.77%) 3,810 3,508,850 0.1 (%)
14:26:14 8.89 -0.17 (-1.88%) 3,400 3,505,040 0.09 (%)
14:26:02 8.90 -0.16 (-1.77%) 200 3,501,640 0.01 (%)
14:26:00 8.90 -0.16 (-1.77%) 10,000 3,501,440 0.26 (%)
14:25:59 8.89 -0.17 (-1.88%) 9,800 3,491,440 0.25 (%)
14:25:58 8.90 -0.16 (-1.77%) 2,000 3,481,640 0.05 (%)
14:25:32 8.90 -0.16 (-1.77%) 430 3,479,640 0.01 (%)
14:25:16 8.90 -0.16 (-1.77%) 300 3,479,210 0.01 (%)
14:25:12 8.90 -0.16 (-1.77%) 480 3,478,910 0.01 (%)
14:25:04 8.90 -0.16 (-1.77%) 700 3,478,430 0.02 (%)
14:24:54 8.90 -0.16 (-1.77%) 5,000 3,477,730 0.13 (%)
14:24:49 8.90 -0.16 (-1.77%) 1,000 3,472,730 0.03 (%)
14:24:42 8.90 -0.16 (-1.77%) 17,250 3,471,730 0.45 (%)
14:24:28 8.90 -0.16 (-1.77%) 150 3,454,480 0.0 (%)
14:24:03 8.90 -0.16 (-1.77%) 20 3,454,330 0.0 (%)
14:24:01 8.88 -0.18 (-1.99%) 1,000 3,454,310 0.03 (%)
14:23:58 8.90 -0.16 (-1.77%) 3,000 3,453,310 0.08 (%)
14:23:56 8.90 -0.16 (-1.77%) 2,000 3,450,310 0.05 (%)
14:23:52 8.88 -0.18 (-1.99%) 245,000 3,448,310 6.35 (%)
14:23:48 8.90 -0.16 (-1.77%) 3,000 3,203,310 0.08 (%)
14:23:46 8.90 -0.16 (-1.77%) 1,000 3,200,310 0.03 (%)
14:23:41 8.89 -0.17 (-1.88%) 11,000 3,199,310 0.28 (%)
14:23:30 8.90 -0.16 (-1.77%) 10 3,188,310 0.0 (%)
14:23:29 8.90 -0.16 (-1.77%) 2,000 3,188,300 0.05 (%)
14:23:23 8.90 -0.16 (-1.77%) 2,500 3,186,300 0.06 (%)
14:23:06 8.90 -0.16 (-1.77%) 5,000 3,183,800 0.13 (%)
14:23:04 8.89 -0.17 (-1.88%) 3,000 3,178,800 0.08 (%)
14:22:58 8.90 -0.16 (-1.77%) 2,500 3,175,800 0.06 (%)
14:22:51 8.90 -0.16 (-1.77%) 2,670 3,173,300 0.07 (%)
14:22:38 8.90 -0.16 (-1.77%) 1,000 3,170,630 0.03 (%)
14:22:37 8.90 -0.16 (-1.77%) 290 3,169,630 0.01 (%)
14:22:32 8.90 -0.16 (-1.77%) 80 3,169,340 0.0 (%)
14:22:25 8.90 -0.16 (-1.77%) 2,000 3,169,260 0.05 (%)
14:22:04 8.90 -0.16 (-1.77%) 10,290 3,167,260 0.27 (%)
14:20:27 8.90 -0.16 (-1.77%) 5,690 3,156,970 0.15 (%)
14:20:20 8.90 -0.16 (-1.77%) 50 3,151,280 0.0 (%)
14:19:55 8.90 -0.16 (-1.77%) 24,760 3,151,230 0.64 (%)
14:19:11 8.90 -0.16 (-1.77%) 11,000 3,126,470 0.28 (%)
14:17:56 8.91 -0.15 (-1.66%) 5,000 3,115,470 0.13 (%)
14:17:08 8.90 -0.16 (-1.77%) 15,000 3,110,470 0.39 (%)
14:16:10 8.90 -0.16 (-1.77%) 1,000 3,095,470 0.03 (%)
14:15:32 8.90 -0.16 (-1.77%) 500 3,094,470 0.01 (%)
14:15:21 8.90 -0.16 (-1.77%) 1,000 3,093,970 0.03 (%)
14:15:12 8.92 -0.14 (-1.55%) 10,000 3,092,970 0.26 (%)
14:15:07 8.92 -0.14 (-1.55%) 30,500 3,082,970 0.79 (%)
14:14:59 8.90 -0.16 (-1.77%) 2,000 3,052,470 0.05 (%)
14:14:56 8.90 -0.16 (-1.77%) 12,430 3,050,470 0.32 (%)
14:14:29 8.90 -0.16 (-1.77%) 690 3,038,040 0.02 (%)
14:13:50 8.90 -0.16 (-1.77%) 390 3,037,350 0.01 (%)
14:13:48 8.90 -0.16 (-1.77%) 10 3,036,960 0.0 (%)
14:13:45 8.90 -0.16 (-1.77%) 1,570 3,036,950 0.04 (%)
14:13:40 8.90 -0.16 (-1.77%) 100 3,035,380 0.0 (%)
14:13:18 8.90 -0.16 (-1.77%) 250 3,035,280 0.01 (%)
14:13:14 8.90 -0.16 (-1.77%) 10 3,035,030 0.0 (%)
14:12:44 8.90 -0.16 (-1.77%) 600 3,035,020 0.02 (%)
14:12:33 8.90 -0.16 (-1.77%) 100 3,034,420 0.0 (%)
14:12:21 8.90 -0.16 (-1.77%) 10,000 3,034,320 0.26 (%)
14:11:51 8.90 -0.16 (-1.77%) 90 3,024,320 0.0 (%)
14:11:38 8.90 -0.16 (-1.77%) 100 3,024,230 0.0 (%)
14:11:36 8.90 -0.16 (-1.77%) 2,000 3,024,130 0.05 (%)
14:11:33 8.90 -0.16 (-1.77%) 300 3,022,130 0.01 (%)
14:11:32 8.90 -0.16 (-1.77%) 100 3,021,830 0.0 (%)
14:11:10 8.90 -0.16 (-1.77%) 4,000 3,021,730 0.1 (%)
14:10:52 8.90 -0.16 (-1.77%) 5,000 3,017,730 0.13 (%)
14:10:49 8.90 -0.16 (-1.77%) 940 3,012,730 0.02 (%)
14:10:20 8.91 -0.15 (-1.66%) 16,500 3,011,790 0.43 (%)
14:09:31 8.89 -0.17 (-1.88%) 4,800 2,995,290 0.12 (%)
14:09:21 8.90 -0.16 (-1.77%) 500 2,990,490 0.01 (%)
14:09:06 8.90 -0.16 (-1.77%) 3,690 2,989,990 0.1 (%)
14:08:33 8.90 -0.16 (-1.77%) 100 2,986,300 0.0 (%)
14:08:22 8.90 -0.16 (-1.77%) 16,210 2,986,200 0.42 (%)
14:07:45 8.90 -0.16 (-1.77%) 300 2,969,990 0.01 (%)
14:06:57 8.90 -0.16 (-1.77%) 8,090 2,969,690 0.21 (%)
14:06:48 8.90 -0.16 (-1.77%) 4,000 2,961,600 0.1 (%)
14:06:47 8.90 -0.16 (-1.77%) 500 2,957,600 0.01 (%)
14:06:14 8.90 -0.16 (-1.77%) 300 2,957,100 0.01 (%)
14:06:04 8.90 -0.16 (-1.77%) 11,330 2,956,800 0.29 (%)
14:06:00 8.90 -0.16 (-1.77%) 2,000 2,945,470 0.05 (%)
14:05:48 8.90 -0.16 (-1.77%) 2,890 2,943,470 0.07 (%)
14:05:32 8.90 -0.16 (-1.77%) 300 2,940,580 0.01 (%)
14:05:29 8.90 -0.16 (-1.77%) 800 2,940,280 0.02 (%)
14:05:16 8.90 -0.16 (-1.77%) 480 2,939,480 0.01 (%)
14:05:15 8.90 -0.16 (-1.77%) 2,000 2,939,000 0.05 (%)
14:04:54 8.91 -0.15 (-1.66%) 10,000 2,937,000 0.26 (%)
14:04:38 8.89 -0.17 (-1.88%) 3,500 2,927,000 0.09 (%)
14:04:36 8.90 -0.16 (-1.77%) 5,000 2,923,500 0.13 (%)
14:04:26 8.90 -0.16 (-1.77%) 100 2,918,500 0.0 (%)
14:04:14 8.90 -0.16 (-1.77%) 2,000 2,918,400 0.05 (%)
14:04:06 8.90 -0.16 (-1.77%) 500 2,916,400 0.01 (%)
14:04:00 8.90 -0.16 (-1.77%) 60 2,915,900 0.0 (%)
14:03:56 8.90 -0.16 (-1.77%) 800 2,915,840 0.02 (%)
14:03:53 8.90 -0.16 (-1.77%) 5,000 2,915,040 0.13 (%)
14:03:36 8.90 -0.16 (-1.77%) 1,000 2,910,040 0.03 (%)
14:02:53 8.90 -0.16 (-1.77%) 200 2,909,040 0.01 (%)
14:01:50 8.90 -0.16 (-1.77%) 1,950 2,908,840 0.05 (%)
14:01:45 8.90 -0.16 (-1.77%) 100 2,906,890 0.0 (%)
14:01:40 8.90 -0.16 (-1.77%) 500 2,906,790 0.01 (%)
14:01:30 8.90 -0.16 (-1.77%) 1,500 2,906,290 0.04 (%)
14:01:29 8.90 -0.16 (-1.77%) 450 2,904,790 0.01 (%)
14:00:51 8.90 -0.16 (-1.77%) 300 2,904,340 0.01 (%)
14:00:50 8.90 -0.16 (-1.77%) 590 2,904,040 0.02 (%)
13:59:04 8.90 -0.16 (-1.77%) 3,960 2,903,450 0.1 (%)
13:58:56 8.90 -0.16 (-1.77%) 76,040 2,899,490 1.97 (%)
13:58:47 8.91 -0.15 (-1.66%) 600 2,823,450 0.02 (%)
13:58:27 8.91 -0.15 (-1.66%) 7,420 2,822,850 0.19 (%)
13:57:19 8.92 -0.14 (-1.55%) 10 2,815,430 0.0 (%)
13:57:11 8.92 -0.14 (-1.55%) 1,000 2,815,420 0.03 (%)
13:57:09 8.92 -0.14 (-1.55%) 4,190 2,814,420 0.11 (%)
13:56:47 8.92 -0.14 (-1.55%) 37,830 2,810,230 0.98 (%)
13:56:31 8.91 -0.15 (-1.66%) 2,510 2,772,400 0.07 (%)
13:56:30 8.91 -0.15 (-1.66%) 2,000 2,769,890 0.05 (%)
13:56:28 8.91 -0.15 (-1.66%) 100 2,767,890 0.0 (%)
13:56:23 8.90 -0.16 (-1.77%) 11,330 2,767,790 0.29 (%)
13:56:13 8.91 -0.15 (-1.66%) 1,140 2,756,460 0.03 (%)
13:56:10 8.91 -0.15 (-1.66%) 6,000 2,755,320 0.16 (%)
13:55:47 8.90 -0.16 (-1.77%) 37,240 2,749,320 0.96 (%)
13:54:57 8.90 -0.16 (-1.77%) 10,000 2,712,080 0.26 (%)
13:54:31 8.90 -0.16 (-1.77%) 1,000 2,702,080 0.03 (%)
13:53:55 8.90 -0.16 (-1.77%) 5,000 2,701,080 0.13 (%)
13:53:12 8.89 -0.17 (-1.88%) 7,000 2,696,080 0.18 (%)
13:53:01 8.89 -0.17 (-1.88%) 11,800 2,689,080 0.31 (%)
13:52:52 8.90 -0.16 (-1.77%) 700 2,677,280 0.02 (%)
13:52:49 8.90 -0.16 (-1.77%) 1,000 2,676,580 0.03 (%)
13:51:45 8.89 -0.17 (-1.88%) 3,680 2,675,580 0.1 (%)
13:51:44 8.89 -0.17 (-1.88%) 500 2,671,900 0.01 (%)
13:51:41 8.89 -0.17 (-1.88%) 3,000 2,671,400 0.08 (%)
13:51:35 8.89 -0.17 (-1.88%) 500 2,668,400 0.01 (%)
13:51:31 8.89 -0.17 (-1.88%) 30,000 2,667,900 0.78 (%)
13:51:17 8.89 -0.17 (-1.88%) 150 2,637,900 0.0 (%)
13:51:12 8.88 -0.18 (-1.99%) 1,000 2,637,750 0.03 (%)
13:50:58 8.89 -0.17 (-1.88%) 3,600 2,636,750 0.09 (%)
13:49:57 8.88 -0.18 (-1.99%) 1,600 2,633,150 0.04 (%)
13:49:42 8.88 -0.18 (-1.99%) 2,880 2,631,550 0.07 (%)
13:49:41 8.88 -0.18 (-1.99%) 5,000 2,628,670 0.13 (%)
13:49:14 8.88 -0.18 (-1.99%) 500 2,623,670 0.01 (%)
13:49:07 8.88 -0.18 (-1.99%) 100 2,623,170 0.0 (%)
13:49:02 8.88 -0.18 (-1.99%) 900 2,623,070 0.02 (%)
13:48:55 8.88 -0.18 (-1.99%) 620 2,622,170 0.02 (%)
13:48:51 8.89 -0.17 (-1.88%) 500 2,621,550 0.01 (%)
13:48:46 8.89 -0.17 (-1.88%) 810 2,621,050 0.02 (%)
13:48:45 8.88 -0.18 (-1.99%) 50,000 2,620,240 1.3 (%)
13:48:05 8.89 -0.17 (-1.88%) 500 2,570,240 0.01 (%)
13:47:47 8.89 -0.17 (-1.88%) 20 2,569,740 0.0 (%)
13:47:42 8.89 -0.17 (-1.88%) 40 2,569,720 0.0 (%)
13:47:37 8.89 -0.17 (-1.88%) 1,000 2,569,680 0.03 (%)
13:47:02 8.89 -0.17 (-1.88%) 20 2,568,680 0.0 (%)
13:47:00 8.89 -0.17 (-1.88%) 3,700 2,568,660 0.1 (%)
13:46:54 8.89 -0.17 (-1.88%) 3,110 2,564,960 0.08 (%)
13:46:35 8.89 -0.17 (-1.88%) 400 2,561,850 0.01 (%)
13:46:09 8.89 -0.17 (-1.88%) 7,990 2,561,450 0.21 (%)
13:46:06 8.89 -0.17 (-1.88%) 2,010 2,553,460 0.05 (%)
13:45:13 8.90 -0.16 (-1.77%) 1,000 2,551,450 0.03 (%)
13:44:53 8.89 -0.17 (-1.88%) 3,300 2,550,450 0.09 (%)
13:44:45 8.89 -0.17 (-1.88%) 7,000 2,547,150 0.18 (%)
13:41:00 8.90 -0.16 (-1.77%) 2,000 2,540,150 0.05 (%)
13:40:45 8.90 -0.16 (-1.77%) 80 2,538,150 0.0 (%)
13:39:46 8.90 -0.16 (-1.77%) 10 2,538,070 0.0 (%)
13:39:11 8.90 -0.16 (-1.77%) 32,600 2,538,060 0.84 (%)
13:38:50 8.90 -0.16 (-1.77%) 310 2,505,460 0.01 (%)
13:38:35 8.91 -0.15 (-1.66%) 1,000 2,505,150 0.03 (%)
13:37:02 8.92 -0.14 (-1.55%) 100 2,504,150 0.0 (%)
13:35:46 8.91 -0.15 (-1.66%) 80 2,504,050 0.0 (%)
13:35:30 8.91 -0.15 (-1.66%) 200 2,503,970 0.01 (%)
13:35:20 8.91 -0.15 (-1.66%) 500 2,503,770 0.01 (%)
13:34:58 8.91 -0.15 (-1.66%) 4,200 2,503,270 0.11 (%)
13:33:24 8.92 -0.14 (-1.55%) 200 2,499,070 0.01 (%)
13:33:02 8.92 -0.14 (-1.55%) 4,130 2,498,870 0.11 (%)
13:32:29 8.92 -0.14 (-1.55%) 7,000 2,494,740 0.18 (%)
13:32:28 8.92 -0.14 (-1.55%) 10,000 2,487,740 0.26 (%)
13:31:51 8.92 -0.14 (-1.55%) 28,000 2,477,740 0.73 (%)
13:31:35 8.91 -0.15 (-1.66%) 2,070 2,449,740 0.05 (%)
13:31:19 8.92 -0.14 (-1.55%) 37,600 2,447,670 0.97 (%)
13:30:54 8.91 -0.15 (-1.66%) 14,680 2,410,070 0.38 (%)
13:30:38 8.91 -0.15 (-1.66%) 220 2,395,390 0.01 (%)
13:30:19 8.90 -0.16 (-1.77%) 90 2,395,170 0.0 (%)
13:30:02 8.90 -0.16 (-1.77%) 31,800 2,395,080 0.82 (%)
13:29:34 8.89 -0.17 (-1.88%) 2,180 2,363,280 0.06 (%)
13:29:30 8.89 -0.17 (-1.88%) 390 2,361,100 0.01 (%)
13:29:20 8.89 -0.17 (-1.88%) 50 2,360,710 0.0 (%)
13:28:28 8.88 -0.18 (-1.99%) 300 2,360,660 0.01 (%)
13:28:02 8.89 -0.17 (-1.88%) 1,000 2,360,360 0.03 (%)
13:27:50 8.89 -0.17 (-1.88%) 10 2,359,360 0.0 (%)
13:27:40 8.87 -0.19 (-2.10%) 10,000 2,359,350 0.26 (%)
13:27:31 8.88 -0.18 (-1.99%) 440 2,349,350 0.01 (%)
13:27:22 8.88 -0.18 (-1.99%) 1,000 2,348,910 0.03 (%)
13:27:21 8.88 -0.18 (-1.99%) 3,560 2,347,910 0.09 (%)
13:27:04 8.88 -0.18 (-1.99%) 240 2,344,350 0.01 (%)
13:26:52 8.88 -0.18 (-1.99%) 10,000 2,344,110 0.26 (%)
13:26:49 8.88 -0.18 (-1.99%) 5,000 2,334,110 0.13 (%)
13:26:33 8.88 -0.18 (-1.99%) 10,000 2,329,110 0.26 (%)
13:26:05 8.88 -0.18 (-1.99%) 50 2,319,110 0.0 (%)
13:25:55 8.88 -0.18 (-1.99%) 650 2,319,060 0.02 (%)
13:25:50 8.88 -0.18 (-1.99%) 30 2,318,410 0.0 (%)
13:25:47 8.88 -0.18 (-1.99%) 100 2,318,380 0.0 (%)
13:25:46 8.88 -0.18 (-1.99%) 30 2,318,280 0.0 (%)
13:25:45 8.87 -0.19 (-2.10%) 3,200 2,318,250 0.08 (%)
13:25:31 8.88 -0.18 (-1.99%) 10,000 2,315,050 0.26 (%)
13:24:49 8.87 -0.19 (-2.10%) 5,130 2,305,050 0.13 (%)
13:24:13 8.87 -0.19 (-2.10%) 1,000 2,299,920 0.03 (%)
13:23:57 8.87 -0.19 (-2.10%) 1,500 2,298,920 0.04 (%)
13:23:48 8.88 -0.18 (-1.99%) 2,390 2,297,420 0.06 (%)
13:23:42 8.88 -0.18 (-1.99%) 6,700 2,295,030 0.17 (%)
13:23:38 8.88 -0.18 (-1.99%) 20,000 2,288,330 0.52 (%)
13:23:36 8.89 -0.17 (-1.88%) 60 2,268,330 0.0 (%)
13:22:57 8.88 -0.18 (-1.99%) 12,400 2,268,270 0.32 (%)
13:22:35 8.88 -0.18 (-1.99%) 500 2,255,870 0.01 (%)
13:22:17 8.88 -0.18 (-1.99%) 20,000 2,255,370 0.52 (%)
13:21:53 8.89 -0.17 (-1.88%) 3,120 2,235,370 0.08 (%)
13:21:06 8.90 -0.16 (-1.77%) 7,600 2,232,250 0.2 (%)
13:21:03 8.90 -0.16 (-1.77%) 5,000 2,224,650 0.13 (%)
13:20:50 8.90 -0.16 (-1.77%) 6,000 2,219,650 0.16 (%)
13:20:49 8.90 -0.16 (-1.77%) 1,000 2,213,650 0.03 (%)
13:20:46 8.90 -0.16 (-1.77%) 500 2,212,650 0.01 (%)
13:19:35 8.90 -0.16 (-1.77%) 13,000 2,212,150 0.34 (%)
13:18:33 8.90 -0.16 (-1.77%) 15,400 2,199,150 0.4 (%)
13:18:24 8.89 -0.17 (-1.88%) 3,000 2,183,750 0.08 (%)
13:18:09 8.89 -0.17 (-1.88%) 9,300 2,180,750 0.24 (%)
13:17:29 8.90 -0.16 (-1.77%) 400 2,171,450 0.01 (%)
13:17:14 8.89 -0.17 (-1.88%) 2,000 2,171,050 0.05 (%)
13:16:56 8.90 -0.16 (-1.77%) 5,030 2,169,050 0.13 (%)
13:16:33 8.89 -0.17 (-1.88%) 5,000 2,164,020 0.13 (%)
13:16:16 8.90 -0.16 (-1.77%) 20 2,159,020 0.0 (%)
13:16:05 8.90 -0.16 (-1.77%) 2,000 2,159,000 0.05 (%)
13:15:52 8.90 -0.16 (-1.77%) 20 2,157,000 0.0 (%)
13:15:48 8.90 -0.16 (-1.77%) 5,000 2,156,980 0.13 (%)
13:15:43 8.90 -0.16 (-1.77%) 20 2,151,980 0.0 (%)
13:15:33 8.90 -0.16 (-1.77%) 5,000 2,151,960 0.13 (%)
13:14:41 8.90 -0.16 (-1.77%) 500 2,146,960 0.01 (%)
13:14:05 8.89 -0.17 (-1.88%) 2,790 2,146,460 0.07 (%)
13:13:41 8.90 -0.16 (-1.77%) 5,560 2,143,670 0.14 (%)
13:13:36 8.90 -0.16 (-1.77%) 980 2,138,110 0.03 (%)
13:13:02 8.90 -0.16 (-1.77%) 3,000 2,137,130 0.08 (%)
13:12:41 8.90 -0.16 (-1.77%) 30,900 2,134,130 0.8 (%)
13:12:32 8.91 -0.15 (-1.66%) 3,000 2,103,230 0.08 (%)
13:12:12 8.91 -0.15 (-1.66%) 5,000 2,100,230 0.13 (%)
13:11:37 8.91 -0.15 (-1.66%) 400 2,095,230 0.01 (%)
13:11:25 8.91 -0.15 (-1.66%) 5,000 2,094,830 0.13 (%)
13:10:19 8.91 -0.15 (-1.66%) 300 2,089,830 0.01 (%)
13:10:08 8.91 -0.15 (-1.66%) 12,000 2,089,530 0.31 (%)
13:08:59 8.91 -0.15 (-1.66%) 30 2,077,530 0.0 (%)
13:08:58 8.90 -0.16 (-1.77%) 500 2,077,500 0.01 (%)
13:08:36 8.91 -0.15 (-1.66%) 3,000 2,077,000 0.08 (%)
13:08:18 8.91 -0.15 (-1.66%) 100 2,074,000 0.0 (%)
13:07:55 8.90 -0.16 (-1.77%) 300 2,073,900 0.01 (%)
13:07:39 8.90 -0.16 (-1.77%) 37,490 2,073,600 0.97 (%)
13:07:29 8.91 -0.15 (-1.66%) 1,000 2,036,110 0.03 (%)
13:07:25 8.91 -0.15 (-1.66%) 1,150 2,035,110 0.03 (%)
13:06:58 8.91 -0.15 (-1.66%) 1,000 2,033,960 0.03 (%)
13:06:49 8.91 -0.15 (-1.66%) 70 2,032,960 0.0 (%)
13:06:45 8.91 -0.15 (-1.66%) 36,720 2,032,890 0.95 (%)
13:06:43 8.92 -0.14 (-1.55%) 1,000 1,996,170 0.03 (%)
13:06:36 8.91 -0.15 (-1.66%) 1,270 1,995,170 0.03 (%)
13:05:40 8.92 -0.14 (-1.55%) 10,000 1,993,900 0.26 (%)
13:05:34 8.91 -0.15 (-1.66%) 3,950 1,983,900 0.1 (%)
13:05:30 8.92 -0.14 (-1.55%) 1,330 1,979,950 0.03 (%)
13:04:58 8.92 -0.14 (-1.55%) 1,670 1,978,620 0.04 (%)
13:04:54 8.92 -0.14 (-1.55%) 20 1,976,950 0.0 (%)
13:04:53 8.92 -0.14 (-1.55%) 1,000 1,976,930 0.03 (%)
13:04:49 8.92 -0.14 (-1.55%) 30,310 1,975,930 0.79 (%)
13:02:02 8.93 -0.13 (-1.43%) 3,000 1,945,620 0.08 (%)
13:01:01 8.94 -0.12 (-1.32%) 100 1,942,620 0.0 (%)
13:00:58 8.94 -0.12 (-1.32%) 15,040 1,942,520 0.39 (%)
11:29:49 8.94 -0.12 (-1.32%) 700 1,927,480 0.02 (%)
11:29:34 8.94 -0.12 (-1.32%) 500 1,926,780 0.01 (%)
11:29:24 8.94 -0.12 (-1.32%) 6,900 1,926,280 0.18 (%)
11:29:08 8.94 -0.12 (-1.32%) 1,900 1,919,380 0.05 (%)
11:28:59 8.93 -0.13 (-1.43%) 4,590 1,917,480 0.12 (%)
11:27:53 8.94 -0.12 (-1.32%) 9,100 1,912,890 0.24 (%)
11:24:46 8.95 -0.11 (-1.21%) 1,210 1,903,790 0.03 (%)
11:23:04 8.95 -0.11 (-1.21%) 10 1,902,580 0.0 (%)
11:22:01 8.94 -0.12 (-1.32%) 2,400 1,902,570 0.06 (%)
11:21:19 8.94 -0.12 (-1.32%) 100 1,900,170 0.0 (%)
11:20:55 8.93 -0.13 (-1.43%) 250 1,900,070 0.01 (%)
11:20:47 8.94 -0.12 (-1.32%) 2,500 1,899,820 0.06 (%)
11:19:15 8.95 -0.11 (-1.21%) 90 1,897,320 0.0 (%)
11:18:58 8.95 -0.11 (-1.21%) 230 1,897,230 0.01 (%)
11:17:07 8.93 -0.13 (-1.43%) 900 1,897,000 0.02 (%)
11:16:52 8.93 -0.13 (-1.43%) 5,000 1,896,100 0.13 (%)
11:16:39 8.93 -0.13 (-1.43%) 30 1,891,100 0.0 (%)
11:16:30 8.94 -0.12 (-1.32%) 3,000 1,891,070 0.08 (%)
11:15:59 8.93 -0.13 (-1.43%) 4,000 1,888,070 0.1 (%)
11:15:36 8.93 -0.13 (-1.43%) 320 1,884,070 0.01 (%)
11:15:30 8.94 -0.12 (-1.32%) 1,000 1,883,750 0.03 (%)
11:14:44 8.93 -0.13 (-1.43%) 6,000 1,882,750 0.16 (%)
11:14:00 8.93 -0.13 (-1.43%) 3,500 1,876,750 0.09 (%)
11:11:30 8.92 -0.14 (-1.55%) 1,000 1,873,250 0.03 (%)
11:09:47 8.92 -0.14 (-1.55%) 15,220 1,872,250 0.39 (%)
11:09:44 8.92 -0.14 (-1.55%) 700 1,857,030 0.02 (%)
11:09:20 8.92 -0.14 (-1.55%) 20,000 1,856,330 0.52 (%)
11:07:45 8.92 -0.14 (-1.55%) 1,000 1,836,330 0.03 (%)
11:06:09 8.92 -0.14 (-1.55%) 2,900 1,835,330 0.08 (%)
11:04:50 8.92 -0.14 (-1.55%) 50 1,832,430 0.0 (%)
11:01:31 8.92 -0.14 (-1.55%) 80 1,832,380 0.0 (%)
11:01:28 8.93 -0.13 (-1.43%) 350 1,832,300 0.01 (%)
11:01:27 8.93 -0.13 (-1.43%) 100 1,831,950 0.0 (%)
11:01:14 8.92 -0.14 (-1.55%) 1,000 1,831,850 0.03 (%)
11:01:09 8.93 -0.13 (-1.43%) 2,000 1,830,850 0.05 (%)
11:00:56 8.93 -0.13 (-1.43%) 500 1,828,850 0.01 (%)
11:00:30 8.92 -0.14 (-1.55%) 1,750 1,828,350 0.05 (%)
10:59:48 8.92 -0.14 (-1.55%) 600 1,826,600 0.02 (%)
10:59:25 8.92 -0.14 (-1.55%) 48,040 1,826,000 1.24 (%)
10:58:33 8.90 -0.16 (-1.77%) 1,000 1,777,960 0.03 (%)
10:58:27 8.91 -0.15 (-1.66%) 500 1,776,960 0.01 (%)
10:57:24 8.91 -0.15 (-1.66%) 1,000 1,776,460 0.03 (%)
10:57:21 8.90 -0.16 (-1.77%) 1,910 1,775,460 0.05 (%)
10:56:51 8.91 -0.15 (-1.66%) 300 1,773,550 0.01 (%)
10:56:08 8.90 -0.16 (-1.77%) 440 1,773,250 0.01 (%)
10:55:55 8.90 -0.16 (-1.77%) 50 1,772,810 0.0 (%)
10:55:54 8.90 -0.16 (-1.77%) 1,000 1,772,760 0.03 (%)
10:55:45 8.90 -0.16 (-1.77%) 100 1,771,760 0.0 (%)
10:55:39 8.90 -0.16 (-1.77%) 2,000 1,771,660 0.05 (%)
10:55:23 8.90 -0.16 (-1.77%) 1,000 1,769,660 0.03 (%)
10:55:17 8.90 -0.16 (-1.77%) 7,950 1,768,660 0.21 (%)
10:54:41 8.91 -0.15 (-1.66%) 7,350 1,760,710 0.19 (%)
10:53:45 8.91 -0.15 (-1.66%) 1,000 1,753,360 0.03 (%)
10:53:30 8.90 -0.16 (-1.77%) 30,000 1,752,360 0.78 (%)
10:53:18 8.90 -0.16 (-1.77%) 107,350 1,722,360 2.78 (%)
10:53:10 8.92 -0.14 (-1.55%) 1,000 1,615,010 0.03 (%)
10:53:08 8.92 -0.14 (-1.55%) 2,000 1,614,010 0.05 (%)
10:53:00 8.92 -0.14 (-1.55%) 200 1,612,010 0.01 (%)
10:52:54 8.92 -0.14 (-1.55%) 3,500 1,611,810 0.09 (%)
10:52:52 8.92 -0.14 (-1.55%) 1,000 1,608,310 0.03 (%)
10:52:32 8.91 -0.15 (-1.66%) 4,000 1,607,310 0.1 (%)
10:52:30 8.92 -0.14 (-1.55%) 30 1,603,310 0.0 (%)
10:51:22 8.90 -0.16 (-1.77%) 50,000 1,603,280 1.3 (%)
10:51:09 8.92 -0.14 (-1.55%) 1,440 1,553,280 0.04 (%)
10:50:20 8.91 -0.15 (-1.66%) 10,000 1,551,840 0.26 (%)
10:49:04 8.92 -0.14 (-1.55%) 500 1,541,840 0.01 (%)
10:47:56 8.92 -0.14 (-1.55%) 1,000 1,541,340 0.03 (%)
10:47:43 8.92 -0.14 (-1.55%) 2,130 1,540,340 0.06 (%)
10:47:35 8.92 -0.14 (-1.55%) 10,000 1,538,210 0.26 (%)
10:47:27 8.92 -0.14 (-1.55%) 20 1,528,210 0.0 (%)
10:47:24 8.91 -0.15 (-1.66%) 100 1,528,190 0.0 (%)
10:47:22 8.92 -0.14 (-1.55%) 1,000 1,528,090 0.03 (%)
10:47:21 8.91 -0.15 (-1.66%) 500 1,527,090 0.01 (%)
10:47:07 8.92 -0.14 (-1.55%) 2,500 1,526,590 0.06 (%)
10:46:52 8.92 -0.14 (-1.55%) 80 1,524,090 0.0 (%)
10:46:50 8.92 -0.14 (-1.55%) 3,580 1,524,010 0.09 (%)
10:46:33 8.92 -0.14 (-1.55%) 10,000 1,520,430 0.26 (%)
10:46:29 8.92 -0.14 (-1.55%) 200 1,510,430 0.01 (%)
10:46:14 8.92 -0.14 (-1.55%) 150 1,510,230 0.0 (%)
10:45:45 8.92 -0.14 (-1.55%) 6,500 1,510,080 0.17 (%)
10:45:26 8.91 -0.15 (-1.66%) 30 1,503,580 0.0 (%)
10:44:13 8.90 -0.16 (-1.77%) 4,500 1,503,550 0.12 (%)
10:43:37 8.91 -0.15 (-1.66%) 50 1,499,050 0.0 (%)
10:43:32 8.91 -0.15 (-1.66%) 200 1,499,000 0.01 (%)
10:43:31 8.91 -0.15 (-1.66%) 14,750 1,498,800 0.38 (%)
10:43:24 8.91 -0.15 (-1.66%) 15,310 1,484,050 0.4 (%)
10:43:17 8.91 -0.15 (-1.66%) 14,750 1,468,740 0.38 (%)
10:43:15 8.92 -0.14 (-1.55%) 5,000 1,453,990 0.13 (%)
10:42:40 8.92 -0.14 (-1.55%) 20,000 1,448,990 0.52 (%)
10:42:24 8.91 -0.15 (-1.66%) 4,940 1,428,990 0.13 (%)
10:42:14 8.91 -0.15 (-1.66%) 17,000 1,424,050 0.44 (%)
10:41:23 8.91 -0.15 (-1.66%) 2,110 1,407,050 0.05 (%)
10:41:22 8.92 -0.14 (-1.55%) 2,000 1,404,940 0.05 (%)
10:40:24 8.92 -0.14 (-1.55%) 8,420 1,402,940 0.22 (%)
10:40:17 8.92 -0.14 (-1.55%) 6,000 1,394,520 0.16 (%)
10:40:16 8.93 -0.13 (-1.43%) 100 1,388,520 0.0 (%)
10:40:15 8.92 -0.14 (-1.55%) 1,350 1,388,420 0.03 (%)
10:40:14 8.92 -0.14 (-1.55%) 2,220 1,387,070 0.06 (%)
10:39:57 8.92 -0.14 (-1.55%) 1,080 1,384,850 0.03 (%)
10:39:51 8.92 -0.14 (-1.55%) 500 1,383,770 0.01 (%)
10:39:48 8.92 -0.14 (-1.55%) 3,000 1,383,270 0.08 (%)
10:39:31 8.92 -0.14 (-1.55%) 12,000 1,380,270 0.31 (%)
10:38:30 8.92 -0.14 (-1.55%) 10,000 1,368,270 0.26 (%)
10:37:52 8.91 -0.15 (-1.66%) 20,000 1,358,270 0.52 (%)
10:37:45 8.91 -0.15 (-1.66%) 5,000 1,338,270 0.13 (%)
10:37:25 8.92 -0.14 (-1.55%) 1,640 1,333,270 0.04 (%)
10:37:03 8.92 -0.14 (-1.55%) 500 1,331,630 0.01 (%)
10:36:28 8.92 -0.14 (-1.55%) 5,000 1,331,130 0.13 (%)
10:35:57 8.91 -0.15 (-1.66%) 33,000 1,326,130 0.85 (%)
10:35:30 8.91 -0.15 (-1.66%) 15,000 1,293,130 0.39 (%)
10:35:28 8.93 -0.13 (-1.43%) 1,000 1,278,130 0.03 (%)
10:35:14 8.94 -0.12 (-1.32%) 1,740 1,277,130 0.05 (%)
10:35:11 8.94 -0.12 (-1.32%) 1,240 1,275,390 0.03 (%)
10:35:10 8.94 -0.12 (-1.32%) 10 1,274,150 0.0 (%)
10:35:05 8.92 -0.14 (-1.55%) 70,000 1,274,140 1.81 (%)
10:35:00 8.94 -0.12 (-1.32%) 300 1,204,140 0.01 (%)
10:34:50 8.94 -0.12 (-1.32%) 100 1,203,840 0.0 (%)
10:34:43 8.94 -0.12 (-1.32%) 20,000 1,203,740 0.52 (%)
10:34:31 8.93 -0.13 (-1.43%) 1,000 1,183,740 0.03 (%)
10:34:16 8.94 -0.12 (-1.32%) 160 1,182,740 0.0 (%)
10:33:57 8.94 -0.12 (-1.32%) 38,190 1,182,580 0.99 (%)
10:33:55 8.95 -0.11 (-1.21%) 600 1,144,390 0.02 (%)
10:33:26 8.95 -0.11 (-1.21%) 330 1,143,790 0.01 (%)
10:33:23 8.97 -0.09 (-0.99%) 20 1,143,460 0.0 (%)
10:33:20 8.95 -0.11 (-1.21%) 1,000 1,143,440 0.03 (%)
10:32:55 8.95 -0.11 (-1.21%) 20,000 1,142,440 0.52 (%)
10:31:24 8.95 -0.11 (-1.21%) 260 1,122,440 0.01 (%)
10:31:18 8.95 -0.11 (-1.21%) 350 1,122,180 0.01 (%)
10:30:31 8.95 -0.11 (-1.21%) 550 1,121,830 0.01 (%)
10:30:21 8.94 -0.12 (-1.32%) 2,100 1,121,280 0.05 (%)
10:30:07 8.95 -0.11 (-1.21%) 3,070 1,119,180 0.08 (%)
10:29:57 8.94 -0.12 (-1.32%) 2,000 1,116,110 0.05 (%)
10:29:55 8.95 -0.11 (-1.21%) 10,000 1,114,110 0.26 (%)
10:29:44 8.94 -0.12 (-1.32%) 1,000 1,104,110 0.03 (%)
10:29:14 8.95 -0.11 (-1.21%) 1,500 1,103,110 0.04 (%)
10:28:54 8.94 -0.12 (-1.32%) 280 1,101,610 0.01 (%)
10:28:42 8.94 -0.12 (-1.32%) 2,000 1,101,330 0.05 (%)
10:28:30 8.95 -0.11 (-1.21%) 40 1,099,330 0.0 (%)
10:28:17 8.95 -0.11 (-1.21%) 120 1,099,290 0.0 (%)
10:28:16 8.95 -0.11 (-1.21%) 1,000 1,099,170 0.03 (%)
10:27:31 8.95 -0.11 (-1.21%) 18,370 1,098,170 0.48 (%)
10:26:46 8.95 -0.11 (-1.21%) 26,630 1,079,800 0.69 (%)
10:26:35 8.94 -0.12 (-1.32%) 110 1,053,170 0.0 (%)
10:26:29 8.94 -0.12 (-1.32%) 400 1,053,060 0.01 (%)
10:26:27 8.94 -0.12 (-1.32%) 3,000 1,052,660 0.08 (%)
10:25:51 8.94 -0.12 (-1.32%) 2,000 1,049,660 0.05 (%)
10:24:50 8.95 -0.11 (-1.21%) 30 1,047,660 0.0 (%)
10:24:28 8.94 -0.12 (-1.32%) 100 1,047,630 0.0 (%)
10:23:50 8.95 -0.11 (-1.21%) 60 1,047,530 0.0 (%)
10:23:48 8.95 -0.11 (-1.21%) 2,000 1,047,470 0.05 (%)
10:23:29 8.94 -0.12 (-1.32%) 30,000 1,045,470 0.78 (%)
10:23:26 8.95 -0.11 (-1.21%) 500 1,015,470 0.01 (%)
10:22:52 8.95 -0.11 (-1.21%) 100 1,014,970 0.0 (%)
10:22:44 8.94 -0.12 (-1.32%) 8,730 1,014,870 0.23 (%)
10:22:43 8.94 -0.12 (-1.32%) 1,360 1,006,140 0.04 (%)
10:22:29 8.95 -0.11 (-1.21%) 50 1,004,780 0.0 (%)
10:22:28 8.95 -0.11 (-1.21%) 70 1,004,730 0.0 (%)
10:22:07 8.95 -0.11 (-1.21%) 30 1,004,660 0.0 (%)
10:22:05 8.95 -0.11 (-1.21%) 5,000 1,004,630 0.13 (%)
10:22:00 8.95 -0.11 (-1.21%) 500 999,630 0.01 (%)
10:21:58 8.94 -0.12 (-1.32%) 100 999,130 0.0 (%)
10:21:30 8.94 -0.12 (-1.32%) 13,660 999,030 0.35 (%)
10:21:05 8.95 -0.11 (-1.21%) 580 985,370 0.02 (%)
10:21:02 8.95 -0.11 (-1.21%) 5,000 984,790 0.13 (%)
10:20:45 8.97 -0.09 (-0.99%) 50 979,790 0.0 (%)
10:18:38 8.97 -0.09 (-0.99%) 200 979,740 0.01 (%)
10:18:29 8.95 -0.11 (-1.21%) 1,020 979,540 0.03 (%)
10:18:22 8.95 -0.11 (-1.21%) 580 978,520 0.02 (%)
10:18:08 8.95 -0.11 (-1.21%) 500 977,940 0.01 (%)
10:18:00 8.95 -0.11 (-1.21%) 6,000 977,440 0.16 (%)
10:17:54 8.95 -0.11 (-1.21%) 5,000 971,440 0.13 (%)
10:17:27 8.95 -0.11 (-1.21%) 13,000 966,440 0.34 (%)
10:17:01 8.95 -0.11 (-1.21%) 9,380 953,440 0.24 (%)
10:14:34 8.97 -0.09 (-0.99%) 10 944,060 0.0 (%)
10:14:23 8.93 -0.13 (-1.43%) 11,000 944,050 0.28 (%)
10:14:06 8.97 -0.09 (-0.99%) 110 933,050 0.0 (%)
10:14:04 8.97 -0.09 (-0.99%) 5,000 932,940 0.13 (%)
10:13:59 8.95 -0.11 (-1.21%) 80,000 927,940 2.07 (%)
10:13:49 8.97 -0.09 (-0.99%) 200 847,940 0.01 (%)
10:13:41 8.97 -0.09 (-0.99%) 20,000 847,740 0.52 (%)
10:13:27 8.97 -0.09 (-0.99%) 500 827,740 0.01 (%)
10:13:07 8.97 -0.09 (-0.99%) 4,000 827,240 0.1 (%)
10:12:48 8.97 -0.09 (-0.99%) 500 823,240 0.01 (%)
10:12:47 8.97 -0.09 (-0.99%) 1,950 822,740 0.05 (%)
10:12:44 8.97 -0.09 (-0.99%) 5,000 820,790 0.13 (%)
10:12:13 8.97 -0.09 (-0.99%) 15,000 815,790 0.39 (%)
10:11:59 8.97 -0.09 (-0.99%) 20,000 800,790 0.52 (%)
10:11:46 8.98 -0.08 (-0.88%) 100 780,790 0.0 (%)
10:11:25 8.98 -0.08 (-0.88%) 4,710 780,690 0.12 (%)
10:11:08 8.98 -0.08 (-0.88%) 400 775,980 0.01 (%)
10:10:57 8.98 -0.08 (-0.88%) 2,000 775,580 0.05 (%)
10:10:56 8.98 -0.08 (-0.88%) 100 773,580 0.0 (%)
10:10:49 8.98 -0.08 (-0.88%) 30 773,480 0.0 (%)
10:10:36 8.98 -0.08 (-0.88%) 100 773,450 0.0 (%)
10:10:35 8.98 -0.08 (-0.88%) 10 773,350 0.0 (%)
10:10:31 8.97 -0.09 (-0.99%) 30 773,340 0.0 (%)
10:10:26 8.98 -0.08 (-0.88%) 3,000 773,310 0.08 (%)
10:10:11 8.98 -0.08 (-0.88%) 2,000 770,310 0.05 (%)
10:09:48 8.97 -0.09 (-0.99%) 1,000 768,310 0.03 (%)
10:09:18 8.97 -0.09 (-0.99%) 2,680 767,310 0.07 (%)
10:09:09 8.98 -0.08 (-0.88%) 1,000 764,630 0.03 (%)
10:08:07 8.97 -0.09 (-0.99%) 1,700 763,630 0.04 (%)
10:07:36 8.97 -0.09 (-0.99%) 1,000 761,930 0.03 (%)
10:07:33 8.97 -0.09 (-0.99%) 5,000 760,930 0.13 (%)
10:07:18 8.98 -0.08 (-0.88%) 1,000 755,930 0.03 (%)
10:07:06 8.98 -0.08 (-0.88%) 360 754,930 0.01 (%)
10:07:00 8.98 -0.08 (-0.88%) 20,000 754,570 0.52 (%)
10:06:40 8.98 -0.08 (-0.88%) 11,000 734,570 0.28 (%)
10:06:29 8.99 -0.07 (-0.77%) 1,000 723,570 0.03 (%)
10:06:17 8.99 -0.07 (-0.77%) 5,120 722,570 0.13 (%)
10:06:10 8.99 -0.07 (-0.77%) 10 717,450 0.0 (%)
10:04:34 8.99 -0.07 (-0.77%) 21,150 717,440 0.55 (%)
10:04:27 8.99 -0.07 (-0.77%) 520 696,290 0.01 (%)
10:04:02 9.00 -0.06 (-0.66%) 100 695,770 0.0 (%)
10:02:38 9.00 -0.06 (-0.66%) 500 695,670 0.01 (%)
10:02:36 9.00 -0.06 (-0.66%) 40,020 695,170 1.04 (%)
10:02:27 9.00 -0.06 (-0.66%) 500 655,150 0.01 (%)
10:02:25 9.00 -0.06 (-0.66%) 5,500 654,650 0.14 (%)
10:02:11 9.00 -0.06 (-0.66%) 500 649,150 0.01 (%)
10:02:04 9.00 -0.06 (-0.66%) 200 648,650 0.01 (%)
10:01:45 9.00 -0.06 (-0.66%) 1,100 648,450 0.03 (%)
10:01:20 9.02 -0.04 (-0.44%) 100 647,350 0.0 (%)
10:00:42 9.02 -0.04 (-0.44%) 50 647,250 0.0 (%)
10:00:41 9.01 -0.05 (-0.55%) 2,000 647,200 0.05 (%)
10:00:38 9.01 -0.05 (-0.55%) 1,480 645,200 0.04 (%)
09:59:41 9.01 -0.05 (-0.55%) 500 643,720 0.01 (%)
09:58:50 9.01 -0.05 (-0.55%) 2,000 643,220 0.05 (%)
09:57:20 9.00 -0.06 (-0.66%) 5,000 641,220 0.13 (%)
09:56:54 9.03 -0.03 (-0.33%) 500 636,220 0.01 (%)
09:56:34 9.00 -0.06 (-0.66%) 1,700 635,720 0.04 (%)
09:56:28 9.00 -0.06 (-0.66%) 400 634,020 0.01 (%)
09:54:34 9.00 -0.06 (-0.66%) 300 633,620 0.01 (%)
09:54:28 9.00 -0.06 (-0.66%) 90 633,320 0.0 (%)
09:54:16 9.00 -0.06 (-0.66%) 1,000 633,230 0.03 (%)
09:54:06 9.00 -0.06 (-0.66%) 300 632,230 0.01 (%)
09:53:58 9.00 -0.06 (-0.66%) 2,100 631,930 0.05 (%)
09:53:55 9.00 -0.06 (-0.66%) 10 629,830 0.0 (%)
09:52:53 9.00 -0.06 (-0.66%) 500 629,820 0.01 (%)
09:52:36 9.00 -0.06 (-0.66%) 100 629,320 0.0 (%)
09:52:33 9.00 -0.06 (-0.66%) 900 629,220 0.02 (%)
09:52:25 9.00 -0.06 (-0.66%) 1,220 628,320 0.03 (%)
09:52:21 9.00 -0.06 (-0.66%) 1,000 627,100 0.03 (%)
09:52:09 9.00 -0.06 (-0.66%) 1,700 626,100 0.04 (%)
09:51:39 9.00 -0.06 (-0.66%) 500 624,400 0.01 (%)
09:51:38 9.00 -0.06 (-0.66%) 100 623,900 0.0 (%)
09:51:30 9.00 -0.06 (-0.66%) 200 623,800 0.01 (%)
09:51:20 9.00 -0.06 (-0.66%) 500 623,600 0.01 (%)
09:51:06 9.00 -0.06 (-0.66%) 50 623,100 0.0 (%)
09:51:01 9.00 -0.06 (-0.66%) 30 623,050 0.0 (%)
09:50:36 9.00 -0.06 (-0.66%) 60 623,020 0.0 (%)
09:50:20 9.00 -0.06 (-0.66%) 8,000 622,960 0.21 (%)
09:50:10 8.99 -0.07 (-0.77%) 400 614,960 0.01 (%)
09:49:47 8.98 -0.08 (-0.88%) 450 614,560 0.01 (%)
09:49:40 8.99 -0.07 (-0.77%) 7,600 614,110 0.2 (%)
09:49:34 8.99 -0.07 (-0.77%) 3,100 606,510 0.08 (%)
09:49:20 8.99 -0.07 (-0.77%) 500 603,410 0.01 (%)
09:48:48 8.99 -0.07 (-0.77%) 1,000 602,910 0.03 (%)
09:48:45 9.00 -0.06 (-0.66%) 500 601,910 0.01 (%)
09:48:39 9.00 -0.06 (-0.66%) 1,000 601,410 0.03 (%)
09:48:08 9.00 -0.06 (-0.66%) 10,000 600,410 0.26 (%)
09:47:37 9.00 -0.06 (-0.66%) 980 590,410 0.03 (%)
09:47:36 8.99 -0.07 (-0.77%) 1,000 589,430 0.03 (%)
09:47:14 9.00 -0.06 (-0.66%) 100 588,430 0.0 (%)
09:46:56 9.00 -0.06 (-0.66%) 17,150 588,330 0.44 (%)
09:46:54 9.03 -0.03 (-0.33%) 1,260 571,180 0.03 (%)
09:46:44 9.03 -0.03 (-0.33%) 1,000 569,920 0.03 (%)
09:46:30 9.03 -0.03 (-0.33%) 280 568,920 0.01 (%)
09:46:02 9.04 -0.02 (-0.22%) 300 568,640 0.01 (%)
09:45:49 9.03 -0.03 (-0.33%) 110 568,340 0.0 (%)
09:45:48 9.03 -0.03 (-0.33%) 3,000 568,230 0.08 (%)
09:45:27 9.03 -0.03 (-0.33%) 1,000 565,230 0.03 (%)
09:45:20 9.03 -0.03 (-0.33%) 10,100 564,230 0.26 (%)
09:44:46 9.03 -0.03 (-0.33%) 100 554,130 0.0 (%)
09:44:32 9.04 -0.02 (-0.22%) 30 554,030 0.0 (%)
09:44:25 9.03 -0.03 (-0.33%) 4,000 554,000 0.1 (%)
09:44:17 9.03 -0.03 (-0.33%) 9,750 550,000 0.25 (%)
09:43:17 9.03 -0.03 (-0.33%) 400 540,250 0.01 (%)
09:41:50 9.05 -0.01 (-0.11%) 100 539,850 0.0 (%)
09:41:39 9.05 -0.01 (-0.11%) 6,000 539,750 0.16 (%)
09:41:20 9.05 -0.01 (-0.11%) 4,100 533,750 0.11 (%)
09:40:55 9.05 -0.01 (-0.11%) 2,000 529,650 0.05 (%)
09:40:44 9.06 0.00 (0.00%) 10 527,650 0.0 (%)
09:40:40 9.05 -0.01 (-0.11%) 3,900 527,640 0.1 (%)
09:40:39 9.05 -0.01 (-0.11%) 11,000 523,740 0.28 (%)
09:40:20 9.04 -0.02 (-0.22%) 1,000 512,740 0.03 (%)
09:40:14 9.05 -0.01 (-0.11%) 9,000 511,740 0.23 (%)
09:40:11 9.04 -0.02 (-0.22%) 2,200 502,740 0.06 (%)
09:39:37 9.05 -0.01 (-0.11%) 2,000 500,540 0.05 (%)
09:39:10 9.05 -0.01 (-0.11%) 500 498,540 0.01 (%)
09:39:04 9.05 -0.01 (-0.11%) 9,500 498,040 0.25 (%)
09:38:15 9.05 -0.01 (-0.11%) 1,000 488,540 0.03 (%)
09:37:57 9.05 -0.01 (-0.11%) 1,500 487,540 0.04 (%)
09:37:05 9.05 -0.01 (-0.11%) 200 486,040 0.01 (%)
09:36:50 9.02 -0.04 (-0.44%) 47,790 485,840 1.24 (%)
09:36:49 8.99 -0.07 (-0.77%) 20 438,050 0.0 (%)
09:36:27 9.00 -0.06 (-0.66%) 400 438,030 0.01 (%)
09:36:23 9.00 -0.06 (-0.66%) 40 437,630 0.0 (%)
09:36:18 9.00 -0.06 (-0.66%) 20,000 437,590 0.52 (%)
09:36:10 9.00 -0.06 (-0.66%) 1,000 417,590 0.03 (%)
09:36:06 9.00 -0.06 (-0.66%) 5,000 416,590 0.13 (%)
09:35:59 9.00 -0.06 (-0.66%) 630 411,590 0.02 (%)
09:35:54 9.00 -0.06 (-0.66%) 14,000 410,960 0.36 (%)
09:35:46 9.00 -0.06 (-0.66%) 5,000 396,960 0.13 (%)
09:35:32 9.00 -0.06 (-0.66%) 50 391,960 0.0 (%)
09:34:51 9.00 -0.06 (-0.66%) 1,000 391,910 0.03 (%)
09:34:13 9.00 -0.06 (-0.66%) 100 390,910 0.0 (%)
09:34:11 9.00 -0.06 (-0.66%) 400 390,810 0.01 (%)
09:34:06 8.99 -0.07 (-0.77%) 5,000 390,410 0.13 (%)
09:34:04 9.00 -0.06 (-0.66%) 500 385,410 0.01 (%)
09:34:03 9.00 -0.06 (-0.66%) 1,000 384,910 0.03 (%)
09:33:38 8.99 -0.07 (-0.77%) 9,370 383,910 0.24 (%)
09:33:35 8.99 -0.07 (-0.77%) 3,460 374,540 0.09 (%)
09:33:29 8.99 -0.07 (-0.77%) 20 371,080 0.0 (%)
09:33:09 8.99 -0.07 (-0.77%) 1,500 371,060 0.04 (%)
09:33:07 8.99 -0.07 (-0.77%) 5,000 369,560 0.13 (%)
09:32:39 8.99 -0.07 (-0.77%) 4,000 364,560 0.1 (%)
09:32:15 8.99 -0.07 (-0.77%) 20,000 360,560 0.52 (%)
09:31:55 8.97 -0.09 (-0.99%) 6,000 340,560 0.16 (%)
09:31:24 8.96 -0.10 (-1.10%) 10,000 334,560 0.26 (%)
09:31:21 8.98 -0.08 (-0.88%) 300 324,560 0.01 (%)
09:30:55 8.97 -0.09 (-0.99%) 1,000 324,260 0.03 (%)
09:30:39 8.99 -0.07 (-0.77%) 2,850 323,260 0.07 (%)
09:30:38 8.99 -0.07 (-0.77%) 1,200 320,410 0.03 (%)
09:30:28 8.98 -0.08 (-0.88%) 90 319,210 0.0 (%)
09:30:23 8.98 -0.08 (-0.88%) 2,100 319,120 0.05 (%)
09:30:19 8.97 -0.09 (-0.99%) 5,000 317,020 0.13 (%)
09:30:08 8.97 -0.09 (-0.99%) 1,000 312,020 0.03 (%)
09:29:14 8.96 -0.10 (-1.10%) 2,000 311,020 0.05 (%)
09:28:55 8.95 -0.11 (-1.21%) 25,000 309,020 0.65 (%)
09:28:31 8.96 -0.10 (-1.10%) 750 284,020 0.02 (%)
09:28:25 8.96 -0.10 (-1.10%) 500 283,270 0.01 (%)
09:28:16 8.96 -0.10 (-1.10%) 2,000 282,770 0.05 (%)
09:28:13 8.96 -0.10 (-1.10%) 30 280,770 0.0 (%)
09:27:56 8.95 -0.11 (-1.21%) 1,780 280,740 0.05 (%)
09:27:46 8.95 -0.11 (-1.21%) 70 278,960 0.0 (%)
09:27:41 8.95 -0.11 (-1.21%) 500 278,890 0.01 (%)
09:27:34 8.95 -0.11 (-1.21%) 110 278,390 0.0 (%)
09:27:25 8.95 -0.11 (-1.21%) 100 278,280 0.0 (%)
09:27:21 8.95 -0.11 (-1.21%) 1,000 278,180 0.03 (%)
09:27:00 8.93 -0.13 (-1.43%) 7,200 277,180 0.19 (%)
09:26:57 8.93 -0.13 (-1.43%) 5,000 269,980 0.13 (%)
09:26:55 8.92 -0.14 (-1.55%) 500 264,980 0.01 (%)
09:26:52 8.92 -0.14 (-1.55%) 14,540 264,480 0.38 (%)
09:26:50 8.93 -0.13 (-1.43%) 4,000 249,940 0.1 (%)
09:26:36 8.93 -0.13 (-1.43%) 1,000 245,940 0.03 (%)
09:26:34 8.93 -0.13 (-1.43%) 4,450 244,940 0.12 (%)
09:26:24 8.93 -0.13 (-1.43%) 5,000 240,490 0.13 (%)
09:26:19 8.93 -0.13 (-1.43%) 3,000 235,490 0.08 (%)
09:26:09 8.92 -0.14 (-1.55%) 1,000 232,490 0.03 (%)
09:25:58 8.93 -0.13 (-1.43%) 5,000 231,490 0.13 (%)
09:25:54 8.92 -0.14 (-1.55%) 2,390 226,490 0.06 (%)
09:25:51 8.92 -0.14 (-1.55%) 1,400 224,100 0.04 (%)
09:25:47 8.92 -0.14 (-1.55%) 1,030 222,700 0.03 (%)
09:25:44 8.92 -0.14 (-1.55%) 500 221,670 0.01 (%)
09:25:40 8.91 -0.15 (-1.66%) 4,000 221,170 0.1 (%)
09:25:39 8.92 -0.14 (-1.55%) 1,070 217,170 0.03 (%)
09:25:35 8.93 -0.13 (-1.43%) 30 216,100 0.0 (%)
09:25:16 8.92 -0.14 (-1.55%) 150 216,070 0.0 (%)
09:25:13 8.91 -0.15 (-1.66%) 8,000 215,920 0.21 (%)
09:24:59 8.91 -0.15 (-1.66%) 7,830 207,920 0.2 (%)
09:24:56 8.91 -0.15 (-1.66%) 2,000 200,090 0.05 (%)
09:24:53 8.91 -0.15 (-1.66%) 7,000 198,090 0.18 (%)
09:24:50 8.91 -0.15 (-1.66%) 50 191,090 0.0 (%)
09:24:35 8.91 -0.15 (-1.66%) 500 191,040 0.01 (%)
09:24:33 8.91 -0.15 (-1.66%) 1,000 190,540 0.03 (%)
09:24:28 8.91 -0.15 (-1.66%) 1,540 189,540 0.04 (%)
09:24:02 8.92 -0.14 (-1.55%) 2,240 188,000 0.06 (%)
09:24:00 8.93 -0.13 (-1.43%) 30 185,760 0.0 (%)
09:23:51 8.92 -0.14 (-1.55%) 3,300 185,730 0.09 (%)
09:23:49 8.93 -0.13 (-1.43%) 2,030 182,430 0.05 (%)
09:23:45 8.93 -0.13 (-1.43%) 5,360 180,400 0.14 (%)
09:23:16 8.93 -0.13 (-1.43%) 1,000 175,040 0.03 (%)
09:23:12 8.92 -0.14 (-1.55%) 13,590 174,040 0.35 (%)
09:23:07 8.96 -0.10 (-1.10%) 10,000 160,450 0.26 (%)
09:23:04 8.96 -0.10 (-1.10%) 100 150,450 0.0 (%)
09:23:02 8.96 -0.10 (-1.10%) 1,000 150,350 0.03 (%)
09:22:59 8.96 -0.10 (-1.10%) 1,400 149,350 0.04 (%)
09:22:56 8.96 -0.10 (-1.10%) 2,000 147,950 0.05 (%)
09:22:47 8.97 -0.09 (-0.99%) 30 145,950 0.0 (%)
09:22:30 8.96 -0.10 (-1.10%) 2,000 145,920 0.05 (%)
09:22:28 8.97 -0.09 (-0.99%) 190 143,920 0.0 (%)
09:22:13 8.97 -0.09 (-0.99%) 30 143,730 0.0 (%)
09:22:10 8.97 -0.09 (-0.99%) 200 143,700 0.01 (%)
09:21:54 8.96 -0.10 (-1.10%) 540 143,500 0.01 (%)
09:21:51 8.97 -0.09 (-0.99%) 30 142,960 0.0 (%)
09:21:46 8.98 -0.08 (-0.88%) 50 142,930 0.0 (%)
09:21:42 8.98 -0.08 (-0.88%) 600 142,880 0.02 (%)
09:21:40 8.96 -0.10 (-1.10%) 100 142,280 0.0 (%)
09:21:36 8.96 -0.10 (-1.10%) 720 142,180 0.02 (%)
09:21:28 8.98 -0.08 (-0.88%) 60 141,460 0.0 (%)
09:21:04 8.98 -0.08 (-0.88%) 50 141,400 0.0 (%)
09:21:01 8.98 -0.08 (-0.88%) 2,000 141,350 0.05 (%)
09:20:54 8.98 -0.08 (-0.88%) 4,350 139,350 0.11 (%)
09:20:51 8.98 -0.08 (-0.88%) 50 135,000 0.0 (%)
09:20:38 8.98 -0.08 (-0.88%) 950 134,950 0.02 (%)
09:20:32 8.98 -0.08 (-0.88%) 2,500 134,000 0.06 (%)
09:20:17 9.00 -0.06 (-0.66%) 8,870 131,500 0.23 (%)
09:20:14 9.00 -0.06 (-0.66%) 3,000 122,630 0.08 (%)
09:20:11 9.00 -0.06 (-0.66%) 20 119,630 0.0 (%)
09:20:09 9.00 -0.06 (-0.66%) 2,000 119,610 0.05 (%)
09:20:07 9.01 -0.05 (-0.55%) 13,000 117,610 0.34 (%)
09:20:04 9.00 -0.06 (-0.66%) 5,000 104,610 0.13 (%)
09:19:58 9.00 -0.06 (-0.66%) 27,450 99,610 0.71 (%)
09:19:53 9.01 -0.05 (-0.55%) 250 72,160 0.01 (%)
09:19:45 9.02 -0.04 (-0.44%) 140 71,910 0.0 (%)
09:19:32 9.01 -0.05 (-0.55%) 1,250 71,770 0.03 (%)
09:19:20 9.01 -0.05 (-0.55%) 10 70,520 0.0 (%)
09:19:11 9.02 -0.04 (-0.44%) 440 70,510 0.01 (%)
09:19:09 9.02 -0.04 (-0.44%) 20,000 70,070 0.52 (%)
09:19:07 9.02 -0.04 (-0.44%) 870 50,070 0.02 (%)
09:18:49 9.02 -0.04 (-0.44%) 1,500 49,200 0.04 (%)
09:18:42 9.02 -0.04 (-0.44%) 5,000 47,700 0.13 (%)
09:18:39 9.02 -0.04 (-0.44%) 6,500 42,700 0.17 (%)
09:18:25 9.02 -0.04 (-0.44%) 1,450 36,200 0.04 (%)
09:18:11 9.02 -0.04 (-0.44%) 1,000 34,750 0.03 (%)
09:17:59 9.02 -0.04 (-0.44%) 2,210 33,750 0.06 (%)
09:17:55 9.02 -0.04 (-0.44%) 50 31,540 0.0 (%)
09:16:40 9.02 -0.04 (-0.44%) 610 31,490 0.02 (%)
09:16:19 9.01 -0.05 (-0.55%) 5,000 30,880 0.13 (%)
09:16:18 9.02 -0.04 (-0.44%) 400 25,880 0.01 (%)
09:16:01 9.02 -0.04 (-0.44%) 9,060 25,480 0.23 (%)
09:15:24 9.02 -0.04 (-0.44%) 16,420 16,420 0.43 (%)

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