TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK HDB - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 26.10 Max: 26.45 Min: 26.05 Mở cửa: 26.05
Đóng cửa: 26.35 +0.3 (+0.96%) Tổng khối lượng: 1,610,140

Tổng hợp

Giá Khối lượng Tỷ trọng
26.05 28,510 1.77 (%)
26.10 264,400 16.42 (%)
26.15 561,720 34.89 (%)
26.20 282,650 17.55 (%)
26.25 139,410 8.66 (%)
26.30 26,940 1.67 (%)
26.35 225,550 14.01 (%)
26.40 76,960 4.78 (%)
26.45 4,000 0.25 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:47:13 26.35 +0.25 (+0.96%) 123,610 1,610,140 7.68 (%)
14:29:43 26.20 +0.10 (+0.38%) 2,000 1,486,530 0.12 (%)
14:29:42 26.20 +0.10 (+0.38%) 23,110 1,484,530 1.44 (%)
14:29:40 26.15 +0.05 (+0.19%) 130 1,461,420 0.01 (%)
14:29:37 26.15 +0.05 (+0.19%) 800 1,461,290 0.05 (%)
14:29:25 26.15 +0.05 (+0.19%) 10,100 1,460,490 0.63 (%)
14:29:09 26.15 +0.05 (+0.19%) 2,000 1,450,390 0.12 (%)
14:29:05 26.15 +0.05 (+0.19%) 3,730 1,448,390 0.23 (%)
14:28:50 26.15 +0.05 (+0.19%) 300 1,444,660 0.02 (%)
14:28:42 26.15 +0.05 (+0.19%) 5,500 1,444,360 0.34 (%)
14:28:32 26.20 +0.10 (+0.38%) 4,000 1,438,860 0.25 (%)
14:28:31 26.20 +0.10 (+0.38%) 2,000 1,434,860 0.12 (%)
14:28:28 26.15 +0.05 (+0.19%) 4,010 1,432,860 0.25 (%)
14:28:21 26.15 +0.05 (+0.19%) 1,800 1,428,850 0.11 (%)
14:28:14 26.15 +0.05 (+0.19%) 600 1,427,050 0.04 (%)
14:28:03 26.15 +0.05 (+0.19%) 5,500 1,426,450 0.34 (%)
14:27:58 26.15 +0.05 (+0.19%) 2,500 1,420,950 0.16 (%)
14:27:52 26.15 +0.05 (+0.19%) 15,100 1,418,450 0.94 (%)
14:27:47 26.15 +0.05 (+0.19%) 3,000 1,403,350 0.19 (%)
14:27:44 26.15 +0.05 (+0.19%) 500 1,400,350 0.03 (%)
14:27:31 26.15 +0.05 (+0.19%) 4,700 1,399,850 0.29 (%)
14:27:22 26.15 +0.05 (+0.19%) 3,200 1,395,150 0.2 (%)
14:27:18 26.20 +0.10 (+0.38%) 10 1,391,950 0.0 (%)
14:27:16 26.15 +0.05 (+0.19%) 5,700 1,391,940 0.35 (%)
14:26:57 26.15 +0.05 (+0.19%) 10,000 1,386,240 0.62 (%)
14:26:42 26.20 +0.10 (+0.38%) 1,000 1,376,240 0.06 (%)
14:26:34 26.20 +0.10 (+0.38%) 10,000 1,375,240 0.62 (%)
14:26:25 26.20 +0.10 (+0.38%) 5,000 1,365,240 0.31 (%)
14:26:22 26.20 +0.10 (+0.38%) 200 1,360,240 0.01 (%)
14:26:10 26.15 +0.05 (+0.19%) 2,630 1,360,040 0.16 (%)
14:26:05 26.20 +0.10 (+0.38%) 480 1,357,410 0.03 (%)
14:26:04 26.15 +0.05 (+0.19%) 800 1,356,930 0.05 (%)
14:25:56 26.15 +0.05 (+0.19%) 3,000 1,356,130 0.19 (%)
14:25:52 26.15 +0.05 (+0.19%) 5,500 1,353,130 0.34 (%)
14:25:41 26.20 +0.10 (+0.38%) 10,000 1,347,630 0.62 (%)
14:25:37 26.15 +0.05 (+0.19%) 15,000 1,337,630 0.93 (%)
14:25:31 26.15 +0.05 (+0.19%) 5,700 1,322,630 0.35 (%)
14:25:28 26.20 +0.10 (+0.38%) 80 1,316,930 0.0 (%)
14:25:11 26.20 +0.10 (+0.38%) 320 1,316,850 0.02 (%)
14:25:10 26.25 +0.15 (+0.57%) 3,000 1,316,530 0.19 (%)
14:25:07 26.20 +0.10 (+0.38%) 5,500 1,313,530 0.34 (%)
14:25:02 26.20 +0.10 (+0.38%) 10,000 1,308,030 0.62 (%)
14:24:54 26.25 +0.15 (+0.57%) 10 1,298,030 0.0 (%)
14:24:51 26.20 +0.10 (+0.38%) 3,600 1,298,020 0.22 (%)
14:24:46 26.20 +0.10 (+0.38%) 10,000 1,294,420 0.62 (%)
14:24:42 26.20 +0.10 (+0.38%) 710 1,284,420 0.04 (%)
14:24:36 26.20 +0.10 (+0.38%) 2,500 1,283,710 0.16 (%)
14:24:31 26.20 +0.10 (+0.38%) 10,000 1,281,210 0.62 (%)
14:24:27 26.25 +0.15 (+0.57%) 10 1,271,210 0.0 (%)
14:24:13 26.20 +0.10 (+0.38%) 8,000 1,271,200 0.5 (%)
14:24:05 26.20 +0.10 (+0.38%) 5,000 1,263,200 0.31 (%)
14:23:58 26.25 +0.15 (+0.57%) 200 1,258,200 0.01 (%)
14:23:56 26.25 +0.15 (+0.57%) 1,900 1,258,000 0.12 (%)
14:23:22 26.25 +0.15 (+0.57%) 3,000 1,256,100 0.19 (%)
14:23:21 26.25 +0.15 (+0.57%) 200 1,253,100 0.01 (%)
14:23:10 26.25 +0.15 (+0.57%) 2,060 1,252,900 0.13 (%)
14:23:08 26.25 +0.15 (+0.57%) 10,000 1,250,840 0.62 (%)
14:23:03 26.30 +0.20 (+0.77%) 2,560 1,240,840 0.16 (%)
14:22:56 26.25 +0.15 (+0.57%) 300 1,238,280 0.02 (%)
14:22:48 26.30 +0.20 (+0.77%) 10 1,237,980 0.0 (%)
14:22:37 26.25 +0.15 (+0.57%) 7,640 1,237,970 0.47 (%)
14:22:29 26.25 +0.15 (+0.57%) 10,000 1,230,330 0.62 (%)
14:21:56 26.25 +0.15 (+0.57%) 2,560 1,220,330 0.16 (%)
14:20:45 26.25 +0.15 (+0.57%) 10 1,217,770 0.0 (%)
14:19:58 26.20 +0.10 (+0.38%) 10,000 1,217,760 0.62 (%)
14:19:57 26.25 +0.15 (+0.57%) 9,890 1,207,760 0.61 (%)
14:19:31 26.20 +0.10 (+0.38%) 30,000 1,197,870 1.86 (%)
14:19:30 26.25 +0.15 (+0.57%) 300 1,167,870 0.02 (%)
14:19:25 26.25 +0.15 (+0.57%) 18,000 1,167,570 1.12 (%)
14:19:18 26.25 +0.15 (+0.57%) 20,000 1,149,570 1.24 (%)
14:19:14 26.35 +0.25 (+0.96%) 22,000 1,129,570 1.37 (%)
14:19:08 26.40 +0.30 (+1.15%) 10,000 1,107,570 0.62 (%)
14:18:44 26.40 +0.30 (+1.15%) 1,000 1,097,570 0.06 (%)
14:18:04 26.40 +0.30 (+1.15%) 1,280 1,096,570 0.08 (%)
14:17:59 26.40 +0.30 (+1.15%) 1,500 1,095,290 0.09 (%)
14:17:55 26.40 +0.30 (+1.15%) 3,000 1,093,790 0.19 (%)
14:17:53 26.40 +0.30 (+1.15%) 500 1,090,790 0.03 (%)
14:17:28 26.40 +0.30 (+1.15%) 300 1,090,290 0.02 (%)
14:17:24 26.40 +0.30 (+1.15%) 3,000 1,089,990 0.19 (%)
14:16:56 26.45 +0.35 (+1.34%) 2,000 1,086,990 0.12 (%)
14:16:51 26.45 +0.35 (+1.34%) 1,000 1,084,990 0.06 (%)
14:16:25 26.40 +0.30 (+1.15%) 420 1,083,990 0.03 (%)
14:16:15 26.40 +0.30 (+1.15%) 9,580 1,083,570 0.59 (%)
14:16:00 26.40 +0.30 (+1.15%) 10 1,073,990 0.0 (%)
14:15:18 26.35 +0.25 (+0.96%) 3,890 1,073,980 0.24 (%)
14:15:15 26.40 +0.30 (+1.15%) 6,110 1,070,090 0.38 (%)
14:15:06 26.45 +0.35 (+1.34%) 1,000 1,063,980 0.06 (%)
14:14:57 26.40 +0.30 (+1.15%) 8,890 1,062,980 0.55 (%)
14:14:56 26.35 +0.25 (+0.96%) 17,160 1,054,090 1.07 (%)
14:14:50 26.40 +0.30 (+1.15%) 9,890 1,036,930 0.61 (%)
14:14:46 26.35 +0.25 (+0.96%) 200 1,027,040 0.01 (%)
14:14:32 26.35 +0.25 (+0.96%) 3,000 1,026,840 0.19 (%)
14:14:27 26.35 +0.25 (+0.96%) 600 1,023,840 0.04 (%)
14:14:26 26.40 +0.30 (+1.15%) 5,480 1,023,240 0.34 (%)
14:14:22 26.35 +0.25 (+0.96%) 1,000 1,017,760 0.06 (%)
14:13:53 26.40 +0.30 (+1.15%) 5,240 1,016,760 0.33 (%)
14:13:50 26.35 +0.25 (+0.96%) 5,000 1,011,520 0.31 (%)
14:13:46 26.35 +0.25 (+0.96%) 2,000 1,006,520 0.12 (%)
14:13:42 26.35 +0.25 (+0.96%) 220 1,004,520 0.01 (%)
14:13:19 26.40 +0.30 (+1.15%) 1,560 1,004,300 0.1 (%)
14:13:16 26.35 +0.25 (+0.96%) 5,000 1,002,740 0.31 (%)
14:13:06 26.35 +0.25 (+0.96%) 500 997,740 0.03 (%)
14:12:59 26.35 +0.25 (+0.96%) 3,000 997,240 0.19 (%)
14:12:46 26.35 +0.25 (+0.96%) 2,300 994,240 0.14 (%)
14:12:41 26.35 +0.25 (+0.96%) 100 991,940 0.01 (%)
14:12:37 26.35 +0.25 (+0.96%) 1,500 991,840 0.09 (%)
14:12:32 26.35 +0.25 (+0.96%) 5,600 990,340 0.35 (%)
14:12:12 26.40 +0.30 (+1.15%) 3,150 984,740 0.2 (%)
14:12:09 26.35 +0.25 (+0.96%) 100 981,590 0.01 (%)
14:12:04 26.40 +0.30 (+1.15%) 1,050 981,490 0.07 (%)
14:11:57 26.40 +0.30 (+1.15%) 5,000 980,440 0.31 (%)
14:11:32 26.35 +0.25 (+0.96%) 100 975,440 0.01 (%)
14:10:58 26.35 +0.25 (+0.96%) 9,820 975,340 0.61 (%)
14:10:21 26.35 +0.25 (+0.96%) 10,000 965,520 0.62 (%)
14:10:14 26.35 +0.25 (+0.96%) 1,440 955,520 0.09 (%)
14:09:56 26.35 +0.25 (+0.96%) 1,480 954,080 0.09 (%)
14:09:51 26.35 +0.25 (+0.96%) 1,200 952,600 0.07 (%)
14:09:17 26.35 +0.25 (+0.96%) 100 951,400 0.01 (%)
14:09:10 26.35 +0.25 (+0.96%) 3,190 951,300 0.2 (%)
14:09:02 26.35 +0.25 (+0.96%) 1,440 948,110 0.09 (%)
14:08:48 26.30 +0.20 (+0.77%) 8,100 946,670 0.5 (%)
14:08:46 26.30 +0.20 (+0.77%) 10 938,570 0.0 (%)
14:08:43 26.25 +0.15 (+0.57%) 300 938,560 0.02 (%)
14:08:40 26.30 +0.20 (+0.77%) 4,480 938,260 0.28 (%)
14:08:34 26.25 +0.15 (+0.57%) 300 933,780 0.02 (%)
14:08:25 26.25 +0.15 (+0.57%) 500 933,480 0.03 (%)
14:08:21 26.30 +0.20 (+0.77%) 5,000 932,980 0.31 (%)
14:08:15 26.30 +0.20 (+0.77%) 5,240 927,980 0.33 (%)
14:07:55 26.30 +0.20 (+0.77%) 1,540 922,740 0.1 (%)
14:07:45 26.25 +0.15 (+0.57%) 8,060 921,200 0.5 (%)
14:07:35 26.20 +0.10 (+0.38%) 2,600 913,140 0.16 (%)
14:07:30 26.20 +0.10 (+0.38%) 5,500 910,540 0.34 (%)
14:07:16 26.25 +0.15 (+0.57%) 2,000 905,040 0.12 (%)
14:07:14 26.25 +0.15 (+0.57%) 10,000 903,040 0.62 (%)
14:07:04 26.25 +0.15 (+0.57%) 5,000 893,040 0.31 (%)
14:06:58 26.25 +0.15 (+0.57%) 1,050 888,040 0.07 (%)
14:06:53 26.20 +0.10 (+0.38%) 1,000 886,990 0.06 (%)
14:06:51 26.25 +0.15 (+0.57%) 4,000 885,990 0.25 (%)
14:06:45 26.25 +0.15 (+0.57%) 3,540 881,990 0.22 (%)
14:06:35 26.25 +0.15 (+0.57%) 4,000 878,450 0.25 (%)
14:06:27 26.25 +0.15 (+0.57%) 3,560 874,450 0.22 (%)
14:06:26 26.20 +0.10 (+0.38%) 300 870,890 0.02 (%)
14:06:19 26.25 +0.15 (+0.57%) 1,470 870,590 0.09 (%)
14:06:12 26.25 +0.15 (+0.57%) 1,150 869,120 0.07 (%)
14:06:06 26.25 +0.15 (+0.57%) 5,400 867,970 0.34 (%)
14:05:36 26.20 +0.10 (+0.38%) 1,500 862,570 0.09 (%)
14:05:30 26.20 +0.10 (+0.38%) 9,350 861,070 0.58 (%)
14:05:20 26.20 +0.10 (+0.38%) 4,500 851,720 0.28 (%)
14:05:19 26.20 +0.10 (+0.38%) 1,540 847,220 0.1 (%)
14:05:17 26.20 +0.10 (+0.38%) 10,000 845,680 0.62 (%)
14:05:12 26.20 +0.10 (+0.38%) 4,490 835,680 0.28 (%)
14:05:05 26.20 +0.10 (+0.38%) 5,260 831,190 0.33 (%)
14:04:27 26.20 +0.10 (+0.38%) 1,000 825,930 0.06 (%)
14:04:23 26.15 +0.05 (+0.19%) 600 824,930 0.04 (%)
14:04:18 26.15 +0.05 (+0.19%) 21,500 824,330 1.34 (%)
14:04:15 26.20 +0.10 (+0.38%) 30,000 802,830 1.86 (%)
14:04:13 26.20 +0.10 (+0.38%) 1,500 772,830 0.09 (%)
14:04:10 26.20 +0.10 (+0.38%) 7,490 771,330 0.47 (%)
14:04:02 26.20 +0.10 (+0.38%) 6,590 763,840 0.41 (%)
14:03:57 26.20 +0.10 (+0.38%) 470 757,250 0.03 (%)
14:03:55 26.20 +0.10 (+0.38%) 5,000 756,780 0.31 (%)
14:03:50 26.20 +0.10 (+0.38%) 1,450 751,780 0.09 (%)
14:03:44 26.20 +0.10 (+0.38%) 1,470 750,330 0.09 (%)
14:03:36 26.20 +0.10 (+0.38%) 1,150 748,860 0.07 (%)
14:03:31 26.20 +0.10 (+0.38%) 10,300 747,710 0.64 (%)
14:01:07 26.15 +0.05 (+0.19%) 300 737,410 0.02 (%)
14:01:06 26.15 +0.05 (+0.19%) 5,500 737,110 0.34 (%)
14:01:04 26.20 +0.10 (+0.38%) 10 731,610 0.0 (%)
14:01:00 26.15 +0.05 (+0.19%) 15,150 731,600 0.94 (%)
14:00:58 26.15 +0.05 (+0.19%) 3,000 716,450 0.19 (%)
14:00:57 26.20 +0.10 (+0.38%) 10 713,450 0.0 (%)
14:00:44 26.15 +0.05 (+0.19%) 8,780 713,440 0.55 (%)
14:00:27 26.15 +0.05 (+0.19%) 1,590 704,660 0.1 (%)
14:00:06 26.15 +0.05 (+0.19%) 11,540 703,070 0.72 (%)
13:59:58 26.15 +0.05 (+0.19%) 5,500 691,530 0.34 (%)
13:59:53 26.15 +0.05 (+0.19%) 700 686,030 0.04 (%)
13:59:51 26.20 +0.10 (+0.38%) 1,000 685,330 0.06 (%)
13:59:45 26.15 +0.05 (+0.19%) 2,110 684,330 0.13 (%)
13:59:40 26.15 +0.05 (+0.19%) 10,100 682,220 0.63 (%)
13:59:35 26.15 +0.05 (+0.19%) 5,700 672,120 0.35 (%)
13:59:30 26.15 +0.05 (+0.19%) 2,000 666,420 0.12 (%)
13:59:24 26.15 +0.05 (+0.19%) 500 664,420 0.03 (%)
13:59:20 26.15 +0.05 (+0.19%) 10,000 663,920 0.62 (%)
13:59:15 26.15 +0.05 (+0.19%) 3,630 653,920 0.23 (%)
13:59:09 26.15 +0.05 (+0.19%) 5,300 650,290 0.33 (%)
13:58:26 26.15 +0.05 (+0.19%) 300 644,990 0.02 (%)
13:57:02 26.20 +0.10 (+0.38%) 550 644,690 0.03 (%)
13:56:04 26.20 +0.10 (+0.38%) 50 644,140 0.0 (%)
13:56:03 26.10 0.00 (0.00%) 400 644,090 0.02 (%)
13:55:35 26.20 +0.10 (+0.38%) 50 643,690 0.0 (%)
13:55:32 26.10 0.00 (0.00%) 20,000 643,640 1.24 (%)
13:55:31 26.15 +0.05 (+0.19%) 3,000 623,640 0.19 (%)
13:55:27 26.20 +0.10 (+0.38%) 350 620,640 0.02 (%)
13:52:37 26.15 +0.05 (+0.19%) 300 620,290 0.02 (%)
13:51:39 26.20 +0.10 (+0.38%) 10 619,990 0.0 (%)
13:50:36 26.15 +0.05 (+0.19%) 2,000 619,980 0.12 (%)
13:49:35 26.20 +0.10 (+0.38%) 10 617,980 0.0 (%)
13:49:17 26.15 +0.05 (+0.19%) 300 617,970 0.02 (%)
13:49:16 26.15 +0.05 (+0.19%) 1,000 617,670 0.06 (%)
13:49:06 26.20 +0.10 (+0.38%) 10 616,670 0.0 (%)
13:48:14 26.15 +0.05 (+0.19%) 3,000 616,660 0.19 (%)
13:47:47 26.20 +0.10 (+0.38%) 10 613,660 0.0 (%)
13:47:36 26.15 +0.05 (+0.19%) 300 613,650 0.02 (%)
13:46:35 26.20 +0.10 (+0.38%) 10 613,350 0.0 (%)
13:46:25 26.15 +0.05 (+0.19%) 540 613,340 0.03 (%)
13:45:06 26.20 +0.10 (+0.38%) 10 612,800 0.0 (%)
13:44:58 26.15 +0.05 (+0.19%) 5,260 612,790 0.33 (%)
13:44:36 26.15 +0.05 (+0.19%) 6,330 607,530 0.39 (%)
13:44:35 26.15 +0.05 (+0.19%) 5,000 601,200 0.31 (%)
13:44:32 26.15 +0.05 (+0.19%) 600 596,200 0.04 (%)
13:44:24 26.15 +0.05 (+0.19%) 20,000 595,600 1.24 (%)
13:44:04 26.15 +0.05 (+0.19%) 300 575,600 0.02 (%)
13:43:43 26.20 +0.10 (+0.38%) 510 575,300 0.03 (%)
13:43:30 26.20 +0.10 (+0.38%) 150 574,790 0.01 (%)
13:43:25 26.20 +0.10 (+0.38%) 10 574,640 0.0 (%)
13:43:10 26.15 +0.05 (+0.19%) 300 574,630 0.02 (%)
13:42:49 26.15 +0.05 (+0.19%) 390 574,330 0.02 (%)
13:41:55 26.20 +0.10 (+0.38%) 10 573,940 0.0 (%)
13:41:46 26.15 +0.05 (+0.19%) 2,000 573,930 0.12 (%)
13:41:20 26.20 +0.10 (+0.38%) 10 571,930 0.0 (%)
13:40:56 26.15 +0.05 (+0.19%) 300 571,920 0.02 (%)
13:39:07 26.20 +0.10 (+0.38%) 10 571,620 0.0 (%)
13:39:02 26.15 +0.05 (+0.19%) 1,000 571,610 0.06 (%)
13:38:56 26.15 +0.05 (+0.19%) 300 570,610 0.02 (%)
13:38:53 26.20 +0.10 (+0.38%) 10 570,310 0.0 (%)
13:38:16 26.15 +0.05 (+0.19%) 800 570,300 0.05 (%)
13:38:15 26.20 +0.10 (+0.38%) 10 569,500 0.0 (%)
13:37:18 26.15 +0.05 (+0.19%) 2,000 569,490 0.12 (%)
13:37:08 26.15 +0.05 (+0.19%) 310 567,490 0.02 (%)
13:34:42 26.15 +0.05 (+0.19%) 10 567,180 0.0 (%)
13:33:36 26.15 +0.05 (+0.19%) 300 567,170 0.02 (%)
13:31:18 26.20 +0.10 (+0.38%) 2,500 566,870 0.16 (%)
13:30:46 26.20 +0.10 (+0.38%) 50 564,370 0.0 (%)
13:29:36 26.20 +0.10 (+0.38%) 3,850 564,320 0.24 (%)
13:27:46 26.20 +0.10 (+0.38%) 10 560,470 0.0 (%)
13:27:27 26.15 +0.05 (+0.19%) 300 560,460 0.02 (%)
13:26:20 26.20 +0.10 (+0.38%) 5,010 560,160 0.31 (%)
13:25:42 26.15 +0.05 (+0.19%) 5,000 555,150 0.31 (%)
13:25:30 26.15 +0.05 (+0.19%) 25,000 550,150 1.55 (%)
13:25:25 26.20 +0.10 (+0.38%) 10 525,150 0.0 (%)
13:24:01 26.15 +0.05 (+0.19%) 300 525,140 0.02 (%)
13:22:53 26.20 +0.10 (+0.38%) 10 524,840 0.0 (%)
13:22:50 26.15 +0.05 (+0.19%) 800 524,830 0.05 (%)
13:22:26 26.15 +0.05 (+0.19%) 300 524,030 0.02 (%)
13:21:51 26.20 +0.10 (+0.38%) 980 523,730 0.06 (%)
13:20:18 26.15 +0.05 (+0.19%) 2,500 522,750 0.16 (%)
13:18:39 26.15 +0.05 (+0.19%) 300 520,250 0.02 (%)
13:17:01 26.20 +0.10 (+0.38%) 10 519,950 0.0 (%)
13:16:59 26.20 +0.10 (+0.38%) 150 519,940 0.01 (%)
13:16:49 26.15 +0.05 (+0.19%) 1,570 519,790 0.1 (%)
13:15:47 26.15 +0.05 (+0.19%) 8,430 518,220 0.52 (%)
13:15:29 26.15 +0.05 (+0.19%) 19,180 509,790 1.19 (%)
13:14:50 26.20 +0.10 (+0.38%) 10 490,610 0.0 (%)
13:14:40 26.15 +0.05 (+0.19%) 300 490,600 0.02 (%)
13:11:43 26.20 +0.10 (+0.38%) 100 490,300 0.01 (%)
13:11:32 26.15 +0.05 (+0.19%) 300 490,200 0.02 (%)
13:10:18 26.20 +0.10 (+0.38%) 150 489,900 0.01 (%)
13:08:52 26.20 +0.10 (+0.38%) 10 489,750 0.0 (%)
13:08:45 26.15 +0.05 (+0.19%) 8,000 489,740 0.5 (%)
13:07:29 26.20 +0.10 (+0.38%) 10 481,740 0.0 (%)
13:07:28 26.20 +0.10 (+0.38%) 1,000 481,730 0.06 (%)
13:07:19 26.15 +0.05 (+0.19%) 19,800 480,730 1.23 (%)
13:07:01 26.15 +0.05 (+0.19%) 10,000 460,930 0.62 (%)
13:05:50 26.15 +0.05 (+0.19%) 10 450,930 0.0 (%)
13:05:44 26.10 0.00 (0.00%) 1,300 450,920 0.08 (%)
13:05:40 26.10 0.00 (0.00%) 300 449,620 0.02 (%)
13:01:17 26.15 +0.05 (+0.19%) 700 449,320 0.04 (%)
11:30:13 26.15 +0.05 (+0.19%) 1,000 448,620 0.06 (%)
11:30:08 26.15 +0.05 (+0.19%) 110 447,620 0.01 (%)
11:29:58 26.15 +0.05 (+0.19%) 720 447,510 0.04 (%)
11:29:50 26.15 +0.05 (+0.19%) 590 446,790 0.04 (%)
11:29:46 26.10 0.00 (0.00%) 500 446,200 0.03 (%)
11:29:42 26.15 +0.05 (+0.19%) 150 445,700 0.01 (%)
11:27:58 26.15 +0.05 (+0.19%) 1,250 445,550 0.08 (%)
11:27:51 26.10 0.00 (0.00%) 4,800 444,300 0.3 (%)
11:27:27 26.10 0.00 (0.00%) 20 439,500 0.0 (%)
11:27:14 26.10 0.00 (0.00%) 100 439,480 0.01 (%)
11:26:10 26.10 0.00 (0.00%) 1,670 439,380 0.1 (%)
11:26:08 26.10 0.00 (0.00%) 2,230 437,710 0.14 (%)
11:26:06 26.10 0.00 (0.00%) 1,000 435,480 0.06 (%)
11:24:25 26.15 +0.05 (+0.19%) 10 434,480 0.0 (%)
11:24:23 26.10 0.00 (0.00%) 5,000 434,470 0.31 (%)
11:24:20 26.10 0.00 (0.00%) 10,100 429,470 0.63 (%)
11:23:59 26.10 0.00 (0.00%) 22,550 419,370 1.4 (%)
11:23:54 26.10 0.00 (0.00%) 3,010 396,820 0.19 (%)
11:23:50 26.10 0.00 (0.00%) 2,000 393,810 0.12 (%)
11:18:56 26.15 +0.05 (+0.19%) 310 391,810 0.02 (%)
11:16:45 26.10 0.00 (0.00%) 300 391,500 0.02 (%)
11:16:20 26.15 +0.05 (+0.19%) 10 391,200 0.0 (%)
11:16:16 26.10 0.00 (0.00%) 1,500 391,190 0.09 (%)
11:15:36 26.10 0.00 (0.00%) 10,000 389,690 0.62 (%)
11:14:21 26.10 0.00 (0.00%) 300 379,690 0.02 (%)
11:11:54 26.15 +0.05 (+0.19%) 10 379,390 0.0 (%)
11:11:14 26.10 0.00 (0.00%) 2,000 379,380 0.12 (%)
11:11:09 26.10 0.00 (0.00%) 500 377,380 0.03 (%)
11:09:46 26.10 0.00 (0.00%) 300 376,880 0.02 (%)
11:08:39 26.15 +0.05 (+0.19%) 1,100 376,580 0.07 (%)
11:07:52 26.10 0.00 (0.00%) 5,100 375,480 0.32 (%)
11:07:17 26.10 0.00 (0.00%) 300 370,380 0.02 (%)
11:05:37 26.15 +0.05 (+0.19%) 1,860 370,080 0.12 (%)
11:04:09 26.10 0.00 (0.00%) 300 368,220 0.02 (%)
11:04:01 26.15 +0.05 (+0.19%) 1,000 367,920 0.06 (%)
11:02:57 26.10 0.00 (0.00%) 1,100 366,920 0.07 (%)
11:01:45 26.15 +0.05 (+0.19%) 320 365,820 0.02 (%)
11:01:36 26.15 +0.05 (+0.19%) 500 365,500 0.03 (%)
11:01:23 26.15 +0.05 (+0.19%) 920 365,000 0.06 (%)
11:00:00 26.10 0.00 (0.00%) 100 364,080 0.01 (%)
10:59:52 26.15 +0.05 (+0.19%) 2,560 363,980 0.16 (%)
10:59:10 26.10 0.00 (0.00%) 100 361,420 0.01 (%)
10:57:30 26.15 +0.05 (+0.19%) 1,500 361,320 0.09 (%)
10:57:25 26.15 +0.05 (+0.19%) 100 359,820 0.01 (%)
10:56:50 26.15 +0.05 (+0.19%) 300 359,720 0.02 (%)
10:56:37 26.15 +0.05 (+0.19%) 1,000 359,420 0.06 (%)
10:56:02 26.20 +0.10 (+0.38%) 10 358,420 0.0 (%)
10:54:58 26.15 +0.05 (+0.19%) 300 358,410 0.02 (%)
10:54:13 26.15 +0.05 (+0.19%) 12,000 358,110 0.75 (%)
10:53:38 26.15 +0.05 (+0.19%) 10,000 346,110 0.62 (%)
10:53:19 26.10 0.00 (0.00%) 5,000 336,110 0.31 (%)
10:51:32 26.15 +0.05 (+0.19%) 310 331,110 0.02 (%)
10:49:39 26.10 0.00 (0.00%) 300 330,800 0.02 (%)
10:48:38 26.10 0.00 (0.00%) 100 330,500 0.01 (%)
10:46:43 26.10 0.00 (0.00%) 10,300 330,400 0.64 (%)
10:43:19 26.10 0.00 (0.00%) 300 320,100 0.02 (%)
10:42:18 26.10 0.00 (0.00%) 3,000 319,800 0.19 (%)
10:41:06 26.10 0.00 (0.00%) 300 316,800 0.02 (%)
10:39:28 26.10 0.00 (0.00%) 3,000 316,500 0.19 (%)
10:39:27 26.15 +0.05 (+0.19%) 500 313,500 0.03 (%)
10:38:57 26.10 0.00 (0.00%) 300 313,000 0.02 (%)
10:38:13 26.10 0.00 (0.00%) 1,000 312,700 0.06 (%)
10:36:38 26.15 +0.05 (+0.19%) 850 311,700 0.05 (%)
10:36:29 26.15 +0.05 (+0.19%) 10 310,850 0.0 (%)
10:35:56 26.15 +0.05 (+0.19%) 30 310,840 0.0 (%)
10:35:52 26.15 +0.05 (+0.19%) 180 310,810 0.01 (%)
10:35:47 26.15 +0.05 (+0.19%) 10,300 310,630 0.64 (%)
10:35:23 26.15 +0.05 (+0.19%) 10,000 300,330 0.62 (%)
10:35:14 26.15 +0.05 (+0.19%) 100 290,330 0.01 (%)
10:34:11 26.15 +0.05 (+0.19%) 10,000 290,230 0.62 (%)
10:33:45 26.20 +0.10 (+0.38%) 10 280,230 0.0 (%)
10:33:25 26.15 +0.05 (+0.19%) 2,000 280,220 0.12 (%)
10:33:09 26.15 +0.05 (+0.19%) 7,390 278,220 0.46 (%)
10:33:02 26.15 +0.05 (+0.19%) 2,150 270,830 0.13 (%)
10:32:12 26.10 0.00 (0.00%) 2,000 268,680 0.12 (%)
10:32:07 26.10 0.00 (0.00%) 100 266,680 0.01 (%)
10:31:47 26.15 +0.05 (+0.19%) 2,590 266,580 0.16 (%)
10:30:37 26.10 0.00 (0.00%) 5,300 263,990 0.33 (%)
10:30:16 26.10 0.00 (0.00%) 5,000 258,690 0.31 (%)
10:29:24 26.15 +0.05 (+0.19%) 20 253,690 0.0 (%)
10:28:48 26.10 0.00 (0.00%) 10,000 253,670 0.62 (%)
10:28:31 26.15 +0.05 (+0.19%) 5,450 243,670 0.34 (%)
10:28:25 26.15 +0.05 (+0.19%) 5,000 238,220 0.31 (%)
10:28:18 26.15 +0.05 (+0.19%) 1,540 233,220 0.1 (%)
10:28:07 26.10 0.00 (0.00%) 2,870 231,680 0.18 (%)
10:27:58 26.10 0.00 (0.00%) 6,590 228,810 0.41 (%)
10:27:49 26.10 0.00 (0.00%) 7,890 222,220 0.49 (%)
10:27:28 26.10 0.00 (0.00%) 5,100 214,330 0.32 (%)
10:27:19 26.10 0.00 (0.00%) 1,540 209,230 0.1 (%)
10:24:47 26.05 -0.05 (-0.19%) 10 207,690 0.0 (%)
10:23:58 26.05 -0.05 (-0.19%) 3,000 207,680 0.19 (%)
10:23:54 26.05 -0.05 (-0.19%) 5,000 204,680 0.31 (%)
10:23:49 26.05 -0.05 (-0.19%) 10,000 199,680 0.62 (%)
10:23:24 26.10 0.00 (0.00%) 3,910 189,680 0.24 (%)
10:23:23 26.15 +0.05 (+0.19%) 11,560 185,770 0.72 (%)
10:23:10 26.10 0.00 (0.00%) 5,000 174,210 0.31 (%)
10:23:06 26.10 0.00 (0.00%) 2,050 169,210 0.13 (%)
10:23:02 26.10 0.00 (0.00%) 500 167,160 0.03 (%)
10:22:59 26.15 +0.05 (+0.19%) 1,740 166,660 0.11 (%)
10:22:53 26.15 +0.05 (+0.19%) 3,010 164,920 0.19 (%)
10:22:40 26.10 0.00 (0.00%) 7,000 161,910 0.43 (%)
10:14:43 26.10 0.00 (0.00%) 5,000 154,910 0.31 (%)
10:14:38 26.10 0.00 (0.00%) 3,000 149,910 0.19 (%)
10:14:34 26.10 0.00 (0.00%) 5,000 146,910 0.31 (%)
10:13:54 26.15 +0.05 (+0.19%) 1,200 141,910 0.07 (%)
10:13:46 26.15 +0.05 (+0.19%) 800 140,710 0.05 (%)
10:13:32 26.15 +0.05 (+0.19%) 1,470 139,910 0.09 (%)
10:13:24 26.15 +0.05 (+0.19%) 1,410 138,440 0.09 (%)
10:13:16 26.15 +0.05 (+0.19%) 1,000 137,030 0.06 (%)
10:13:09 26.15 +0.05 (+0.19%) 910 136,030 0.06 (%)
10:13:00 26.15 +0.05 (+0.19%) 50 135,120 0.0 (%)
10:12:54 26.15 +0.05 (+0.19%) 440 135,070 0.03 (%)
10:12:44 26.15 +0.05 (+0.19%) 3,350 134,630 0.21 (%)
10:12:37 26.15 +0.05 (+0.19%) 940 131,280 0.06 (%)
10:12:23 26.15 +0.05 (+0.19%) 2,560 130,340 0.16 (%)
10:12:16 26.15 +0.05 (+0.19%) 5,000 127,780 0.31 (%)
10:11:50 26.15 +0.05 (+0.19%) 1,300 122,780 0.08 (%)
10:10:37 26.10 0.00 (0.00%) 300 121,480 0.02 (%)
10:08:24 26.10 0.00 (0.00%) 2,000 121,180 0.12 (%)
10:06:44 26.10 0.00 (0.00%) 5,000 119,180 0.31 (%)
10:06:39 26.10 0.00 (0.00%) 300 114,180 0.02 (%)
10:05:37 26.10 0.00 (0.00%) 180 113,880 0.01 (%)
10:03:40 26.10 0.00 (0.00%) 900 113,700 0.06 (%)
10:03:08 26.15 +0.05 (+0.19%) 600 112,800 0.04 (%)
10:02:49 26.15 +0.05 (+0.19%) 200 112,200 0.01 (%)
10:02:46 26.10 0.00 (0.00%) 1,250 112,000 0.08 (%)
09:59:42 26.10 0.00 (0.00%) 5,300 110,750 0.33 (%)
09:55:04 26.10 0.00 (0.00%) 300 105,450 0.02 (%)
09:52:08 26.15 +0.05 (+0.19%) 800 105,150 0.05 (%)
09:51:45 26.15 +0.05 (+0.19%) 1,210 104,350 0.08 (%)
09:51:38 26.15 +0.05 (+0.19%) 500 103,140 0.03 (%)
09:51:32 26.15 +0.05 (+0.19%) 1,000 102,640 0.06 (%)
09:51:27 26.15 +0.05 (+0.19%) 1,810 101,640 0.11 (%)
09:47:07 26.10 0.00 (0.00%) 300 99,830 0.02 (%)
09:46:39 26.10 0.00 (0.00%) 400 99,530 0.02 (%)
09:46:02 26.10 0.00 (0.00%) 300 99,130 0.02 (%)
09:45:13 26.10 0.00 (0.00%) 200 98,830 0.01 (%)
09:44:38 26.10 0.00 (0.00%) 300 98,630 0.02 (%)
09:42:30 26.10 0.00 (0.00%) 1,000 98,330 0.06 (%)
09:40:44 26.10 0.00 (0.00%) 5,000 97,330 0.31 (%)
09:40:41 26.10 0.00 (0.00%) 200 92,330 0.01 (%)
09:40:38 26.10 0.00 (0.00%) 3,000 92,130 0.19 (%)
09:40:34 26.10 0.00 (0.00%) 30 89,130 0.0 (%)
09:38:28 26.10 0.00 (0.00%) 10,100 89,100 0.63 (%)
09:38:07 26.15 +0.05 (+0.19%) 100 79,000 0.01 (%)
09:37:56 26.15 +0.05 (+0.19%) 12,870 78,900 0.8 (%)
09:35:15 26.10 0.00 (0.00%) 5,000 66,030 0.31 (%)
09:32:52 26.15 +0.05 (+0.19%) 1,940 61,030 0.12 (%)
09:31:26 26.15 +0.05 (+0.19%) 1,000 59,090 0.06 (%)
09:30:58 26.15 +0.05 (+0.19%) 1,510 58,090 0.09 (%)
09:28:39 26.15 +0.05 (+0.19%) 1,590 56,580 0.1 (%)
09:28:16 26.15 +0.05 (+0.19%) 30 54,990 0.0 (%)
09:28:12 26.15 +0.05 (+0.19%) 320 54,960 0.02 (%)
09:25:00 26.15 +0.05 (+0.19%) 50 54,640 0.0 (%)
09:24:05 26.15 +0.05 (+0.19%) 1,000 54,590 0.06 (%)
09:22:58 26.10 0.00 (0.00%) 5,500 53,590 0.34 (%)
09:22:19 26.15 +0.05 (+0.19%) 5,250 48,090 0.33 (%)
09:22:13 26.15 +0.05 (+0.19%) 20 42,840 0.0 (%)
09:21:55 26.10 0.00 (0.00%) 2,000 42,820 0.12 (%)
09:21:51 26.15 +0.05 (+0.19%) 4,560 40,820 0.28 (%)
09:21:42 26.15 +0.05 (+0.19%) 2,000 36,260 0.12 (%)
09:21:28 26.15 +0.05 (+0.19%) 1,530 34,260 0.1 (%)
09:18:05 26.15 +0.05 (+0.19%) 2,470 32,730 0.15 (%)
09:17:57 26.15 +0.05 (+0.19%) 1,550 30,260 0.1 (%)
09:17:18 26.15 +0.05 (+0.19%) 1,000 28,710 0.06 (%)
09:17:09 26.10 0.00 (0.00%) 1,550 27,710 0.1 (%)
09:17:00 26.10 0.00 (0.00%) 3,530 26,160 0.22 (%)
09:16:52 26.10 0.00 (0.00%) 2,850 22,630 0.18 (%)
09:16:45 26.10 0.00 (0.00%) 1,980 19,780 0.12 (%)
09:16:26 26.10 0.00 (0.00%) 2,500 17,800 0.16 (%)
09:16:19 26.10 0.00 (0.00%) 1,470 15,300 0.09 (%)
09:16:11 26.10 0.00 (0.00%) 920 13,830 0.06 (%)
09:16:08 26.10 0.00 (0.00%) 1,000 12,910 0.06 (%)
09:16:05 26.10 0.00 (0.00%) 1,410 11,910 0.09 (%)
09:15:55 26.05 -0.05 (-0.19%) 10,500 10,500 0.65 (%)

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