TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK HQC - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 4.02 Max: 4.10 Min: 3.92 Mở cửa: 3.92
Hiện tại: 4.05 +0.0 (+0.75%) Tổng khối lượng: 303,620

Tổng hợp

Giá Khối lượng Tỷ trọng
3.92 8,500 2.8 (%)
3.93 1,000 0.33 (%)
3.94 15,590 5.13 (%)
3.95 61,540 20.27 (%)
3.96 25,520 8.41 (%)
3.97 39,410 12.98 (%)
3.98 27,770 9.15 (%)
3.99 38,150 12.57 (%)
4.00 41,520 13.67 (%)
4.01 1,110 0.37 (%)
4.02 7,270 2.39 (%)
4.03 9,410 3.1 (%)
4.04 2,830 0.93 (%)
4.05 13,010 4.28 (%)
4.06 4,740 1.56 (%)
4.07 2,020 0.67 (%)
4.08 600 0.2 (%)
4.09 1,170 0.39 (%)
4.10 2,460 0.81 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
11:25:49 4.05 +0.03 (+0.75%) 300 303,620 0.1 (%)
11:25:29 4.05 +0.03 (+0.75%) 10 303,320 0.0 (%)
11:24:56 4.05 +0.03 (+0.75%) 200 303,310 0.07 (%)
11:23:56 4.05 +0.03 (+0.75%) 340 303,110 0.11 (%)
11:22:54 4.03 +0.01 (+0.25%) 70 302,770 0.02 (%)
11:22:28 4.03 +0.01 (+0.25%) 50 302,700 0.02 (%)
11:22:24 4.03 +0.01 (+0.25%) 100 302,650 0.03 (%)
11:22:11 4.03 +0.01 (+0.25%) 30 302,550 0.01 (%)
11:20:53 4.03 +0.01 (+0.25%) 2,000 302,520 0.66 (%)
11:20:29 4.06 +0.04 (+1.00%) 30 300,520 0.01 (%)
11:20:20 4.04 +0.02 (+0.50%) 50 300,490 0.02 (%)
11:20:13 4.04 +0.02 (+0.50%) 800 300,440 0.26 (%)
11:20:09 4.06 +0.04 (+1.00%) 150 299,640 0.05 (%)
11:19:52 4.06 +0.04 (+1.00%) 10 299,490 0.0 (%)
11:19:25 4.06 +0.04 (+1.00%) 100 299,480 0.03 (%)
11:18:49 4.06 +0.04 (+1.00%) 610 299,380 0.2 (%)
11:18:48 4.06 +0.04 (+1.00%) 190 298,770 0.06 (%)
11:17:54 4.05 +0.03 (+0.75%) 10 298,580 0.0 (%)
11:17:41 4.05 +0.03 (+0.75%) 300 298,570 0.1 (%)
11:17:40 4.05 +0.03 (+0.75%) 600 298,270 0.2 (%)
11:17:22 4.05 +0.03 (+0.75%) 160 297,670 0.05 (%)
11:16:41 4.06 +0.04 (+1.00%) 250 297,510 0.08 (%)
11:15:58 4.06 +0.04 (+1.00%) 420 297,260 0.14 (%)
11:15:11 4.07 +0.05 (+1.24%) 200 296,840 0.07 (%)
11:14:50 4.07 +0.05 (+1.24%) 30 296,640 0.01 (%)
11:14:47 4.07 +0.05 (+1.24%) 20 296,610 0.01 (%)
11:14:43 4.07 +0.05 (+1.24%) 50 296,590 0.02 (%)
11:14:13 4.07 +0.05 (+1.24%) 450 296,540 0.15 (%)
11:14:08 4.07 +0.05 (+1.24%) 200 296,090 0.07 (%)
11:14:05 4.07 +0.05 (+1.24%) 50 295,890 0.02 (%)
11:13:27 4.07 +0.05 (+1.24%) 450 295,840 0.15 (%)
11:13:23 4.06 +0.04 (+1.00%) 50 295,390 0.02 (%)
11:12:58 4.05 +0.03 (+0.75%) 820 295,340 0.27 (%)
11:12:54 4.05 +0.03 (+0.75%) 1,180 294,520 0.39 (%)
11:12:31 4.05 +0.03 (+0.75%) 900 293,340 0.3 (%)
11:12:28 4.05 +0.03 (+0.75%) 200 292,440 0.07 (%)
11:12:23 4.05 +0.03 (+0.75%) 830 292,240 0.27 (%)
11:12:18 4.05 +0.03 (+0.75%) 30 291,410 0.01 (%)
11:12:16 4.05 +0.03 (+0.75%) 280 291,380 0.09 (%)
11:11:53 4.05 +0.03 (+0.75%) 50 291,100 0.02 (%)
11:11:43 4.05 +0.03 (+0.75%) 960 291,050 0.32 (%)
11:11:37 4.05 +0.03 (+0.75%) 110 290,090 0.04 (%)
11:10:40 4.04 +0.02 (+0.50%) 240 289,980 0.08 (%)
11:08:47 4.03 +0.01 (+0.25%) 10 289,740 0.0 (%)
11:08:09 4.03 +0.01 (+0.25%) 80 289,730 0.03 (%)
11:08:07 4.03 +0.01 (+0.25%) 220 289,650 0.07 (%)
11:08:01 4.03 +0.01 (+0.25%) 10 289,430 0.0 (%)
11:07:49 4.03 +0.01 (+0.25%) 4,970 289,420 1.64 (%)
11:07:31 4.03 +0.01 (+0.25%) 50 284,450 0.02 (%)
11:07:01 4.02 0.00 (0.00%) 60 284,400 0.02 (%)
11:06:59 4.02 0.00 (0.00%) 730 284,340 0.24 (%)
11:06:47 4.02 0.00 (0.00%) 2,020 283,610 0.67 (%)
11:06:21 4.03 +0.01 (+0.25%) 10 281,590 0.0 (%)
11:06:16 4.04 +0.02 (+0.50%) 200 281,580 0.07 (%)
11:06:14 4.04 +0.02 (+0.50%) 500 281,380 0.16 (%)
11:06:03 4.05 +0.03 (+0.75%) 80 280,880 0.03 (%)
11:06:01 4.05 +0.03 (+0.75%) 100 280,800 0.03 (%)
11:05:47 4.06 +0.04 (+1.00%) 230 280,700 0.08 (%)
11:05:42 4.06 +0.04 (+1.00%) 280 280,470 0.09 (%)
11:05:11 4.06 +0.04 (+1.00%) 770 280,190 0.25 (%)
11:05:02 4.07 +0.05 (+1.24%) 40 279,420 0.01 (%)
11:04:41 4.08 +0.06 (+1.49%) 10 279,380 0.0 (%)
11:04:36 4.09 +0.07 (+1.74%) 30 279,370 0.01 (%)
11:04:35 4.06 +0.04 (+1.00%) 500 279,340 0.16 (%)
11:04:13 4.10 +0.08 (+1.99%) 850 278,840 0.28 (%)
11:04:01 4.10 +0.08 (+1.99%) 310 277,990 0.1 (%)
11:03:57 4.09 +0.07 (+1.74%) 20 277,680 0.01 (%)
11:03:54 4.10 +0.08 (+1.99%) 1,300 277,660 0.43 (%)
11:03:40 4.09 +0.07 (+1.74%) 1,120 276,360 0.37 (%)
11:03:33 4.08 +0.06 (+1.49%) 10 275,240 0.0 (%)
11:03:32 4.08 +0.06 (+1.49%) 60 275,230 0.02 (%)
11:03:30 4.08 +0.06 (+1.49%) 520 275,170 0.17 (%)
11:03:15 4.07 +0.05 (+1.24%) 20 274,650 0.01 (%)
11:03:10 4.07 +0.05 (+1.24%) 500 274,630 0.16 (%)
11:03:00 4.06 +0.04 (+1.00%) 300 274,130 0.1 (%)
11:02:55 4.07 +0.05 (+1.24%) 10 273,830 0.0 (%)
11:02:50 4.06 +0.04 (+1.00%) 50 273,820 0.02 (%)
11:02:41 4.06 +0.04 (+1.00%) 140 273,770 0.05 (%)
11:02:27 4.06 +0.04 (+1.00%) 500 273,630 0.16 (%)
11:02:20 4.06 +0.04 (+1.00%) 70 273,130 0.02 (%)
11:02:18 4.06 +0.04 (+1.00%) 60 273,060 0.02 (%)
11:02:10 4.05 +0.03 (+0.75%) 200 273,000 0.07 (%)
11:01:49 4.05 +0.03 (+0.75%) 130 272,800 0.04 (%)
11:01:46 4.05 +0.03 (+0.75%) 210 272,670 0.07 (%)
11:01:35 4.05 +0.03 (+0.75%) 130 272,460 0.04 (%)
11:01:33 4.05 +0.03 (+0.75%) 600 272,330 0.2 (%)
11:01:29 4.05 +0.03 (+0.75%) 270 271,730 0.09 (%)
11:01:26 4.05 +0.03 (+0.75%) 10 271,460 0.0 (%)
11:01:24 4.05 +0.03 (+0.75%) 30 271,450 0.01 (%)
11:01:15 4.05 +0.03 (+0.75%) 190 271,420 0.06 (%)
11:01:09 4.06 +0.04 (+1.00%) 30 271,230 0.01 (%)
11:01:07 4.05 +0.03 (+0.75%) 90 271,200 0.03 (%)
11:01:02 4.05 +0.03 (+0.75%) 2,110 271,110 0.69 (%)
11:00:52 4.05 +0.03 (+0.75%) 1,000 269,000 0.33 (%)
11:00:50 4.05 +0.03 (+0.75%) 180 268,000 0.06 (%)
11:00:46 4.05 +0.03 (+0.75%) 400 267,820 0.13 (%)
11:00:34 4.04 +0.02 (+0.50%) 20 267,420 0.01 (%)
11:00:26 4.04 +0.02 (+0.50%) 30 267,400 0.01 (%)
11:00:23 4.04 +0.02 (+0.50%) 40 267,370 0.01 (%)
11:00:18 4.04 +0.02 (+0.50%) 440 267,330 0.14 (%)
11:00:15 4.04 +0.02 (+0.50%) 500 266,890 0.16 (%)
11:00:12 4.04 +0.02 (+0.50%) 10 266,390 0.0 (%)
10:59:59 4.03 +0.01 (+0.25%) 1,560 266,380 0.51 (%)
10:59:33 4.03 +0.01 (+0.25%) 10 264,820 0.0 (%)
10:59:32 4.03 +0.01 (+0.25%) 120 264,810 0.04 (%)
10:59:28 4.03 +0.01 (+0.25%) 20 264,690 0.01 (%)
10:59:25 4.03 +0.01 (+0.25%) 100 264,670 0.03 (%)
10:59:18 4.02 0.00 (0.00%) 240 264,570 0.08 (%)
10:59:03 4.02 0.00 (0.00%) 130 264,330 0.04 (%)
10:59:00 4.02 0.00 (0.00%) 1,000 264,200 0.33 (%)
10:58:54 4.02 0.00 (0.00%) 430 263,200 0.14 (%)
10:58:53 4.02 0.00 (0.00%) 500 262,770 0.16 (%)
10:58:51 4.02 0.00 (0.00%) 1,000 262,270 0.33 (%)
10:58:49 4.02 0.00 (0.00%) 20 261,270 0.01 (%)
10:58:47 4.02 0.00 (0.00%) 10 261,250 0.0 (%)
10:58:44 4.02 0.00 (0.00%) 500 261,240 0.16 (%)
10:58:41 4.02 0.00 (0.00%) 100 260,740 0.03 (%)
10:58:35 4.02 0.00 (0.00%) 300 260,640 0.1 (%)
10:58:33 4.02 0.00 (0.00%) 30 260,340 0.01 (%)
10:58:32 4.02 0.00 (0.00%) 200 260,310 0.07 (%)
10:58:25 4.01 -0.01 (-0.25%) 10 260,110 0.0 (%)
10:58:20 4.01 -0.01 (-0.25%) 450 260,100 0.15 (%)
10:58:16 4.01 -0.01 (-0.25%) 450 259,650 0.15 (%)
10:58:04 4.01 -0.01 (-0.25%) 200 259,200 0.07 (%)
10:57:44 4.00 -0.02 (-0.50%) 10 259,000 0.0 (%)
10:57:43 4.00 -0.02 (-0.50%) 250 258,990 0.08 (%)
10:57:41 4.00 -0.02 (-0.50%) 500 258,740 0.16 (%)
10:57:38 4.00 -0.02 (-0.50%) 70 258,240 0.02 (%)
10:57:34 4.00 -0.02 (-0.50%) 160 258,170 0.05 (%)
10:57:30 4.00 -0.02 (-0.50%) 570 258,010 0.19 (%)
10:57:29 4.00 -0.02 (-0.50%) 80 257,440 0.03 (%)
10:57:23 4.00 -0.02 (-0.50%) 400 257,360 0.13 (%)
10:57:22 4.00 -0.02 (-0.50%) 610 256,960 0.2 (%)
10:57:20 4.00 -0.02 (-0.50%) 10 256,350 0.0 (%)
10:57:17 4.00 -0.02 (-0.50%) 120 256,340 0.04 (%)
10:57:16 4.00 -0.02 (-0.50%) 970 256,220 0.32 (%)
10:57:15 4.00 -0.02 (-0.50%) 10 255,250 0.0 (%)
10:57:14 4.00 -0.02 (-0.50%) 1,500 255,240 0.49 (%)
10:57:13 4.00 -0.02 (-0.50%) 50 253,740 0.02 (%)
10:57:12 4.00 -0.02 (-0.50%) 600 253,690 0.2 (%)
10:57:08 4.00 -0.02 (-0.50%) 730 253,090 0.24 (%)
10:57:07 4.00 -0.02 (-0.50%) 20 252,360 0.01 (%)
10:57:06 4.00 -0.02 (-0.50%) 60 252,340 0.02 (%)
10:57:04 4.00 -0.02 (-0.50%) 810 252,280 0.27 (%)
10:57:03 4.00 -0.02 (-0.50%) 430 251,470 0.14 (%)
10:57:02 4.00 -0.02 (-0.50%) 1,000 251,040 0.33 (%)
10:57:00 4.00 -0.02 (-0.50%) 110 250,040 0.04 (%)
10:56:55 4.00 -0.02 (-0.50%) 510 249,930 0.17 (%)
10:56:52 4.00 -0.02 (-0.50%) 300 249,420 0.1 (%)
10:56:49 4.00 -0.02 (-0.50%) 10,010 249,120 3.3 (%)
10:56:42 4.00 -0.02 (-0.50%) 90 239,110 0.03 (%)
10:56:36 4.00 -0.02 (-0.50%) 100 239,020 0.03 (%)
10:56:34 4.00 -0.02 (-0.50%) 1,000 238,920 0.33 (%)
10:56:29 4.00 -0.02 (-0.50%) 5,000 237,920 1.65 (%)
10:56:16 4.00 -0.02 (-0.50%) 1,000 232,920 0.33 (%)
10:56:06 4.00 -0.02 (-0.50%) 670 231,920 0.22 (%)
10:55:57 4.00 -0.02 (-0.50%) 80 231,250 0.03 (%)
10:55:53 4.00 -0.02 (-0.50%) 100 231,170 0.03 (%)
10:55:48 4.00 -0.02 (-0.50%) 10 231,070 0.0 (%)
10:55:44 4.00 -0.02 (-0.50%) 30 231,060 0.01 (%)
10:55:43 4.00 -0.02 (-0.50%) 1,000 231,030 0.33 (%)
10:55:22 4.00 -0.02 (-0.50%) 200 230,030 0.07 (%)
10:54:54 4.00 -0.02 (-0.50%) 340 229,830 0.11 (%)
10:54:38 4.00 -0.02 (-0.50%) 200 229,490 0.07 (%)
10:54:36 4.00 -0.02 (-0.50%) 300 229,290 0.1 (%)
10:54:21 4.00 -0.02 (-0.50%) 4,550 228,990 1.5 (%)
10:54:05 4.00 -0.02 (-0.50%) 780 224,440 0.26 (%)
10:54:03 4.00 -0.02 (-0.50%) 200 223,660 0.07 (%)
10:53:49 4.00 -0.02 (-0.50%) 880 223,460 0.29 (%)
10:53:45 3.99 -0.03 (-0.75%) 60 222,580 0.02 (%)
10:52:53 4.00 -0.02 (-0.50%) 10 222,520 0.0 (%)
10:52:51 4.00 -0.02 (-0.50%) 20 222,510 0.01 (%)
10:52:47 3.99 -0.03 (-0.75%) 10 222,490 0.0 (%)
10:52:34 3.99 -0.03 (-0.75%) 6,440 222,480 2.12 (%)
10:52:30 3.99 -0.03 (-0.75%) 300 216,040 0.1 (%)
10:52:27 3.99 -0.03 (-0.75%) 3,360 215,740 1.11 (%)
10:52:21 3.99 -0.03 (-0.75%) 100 212,380 0.03 (%)
10:52:09 3.99 -0.03 (-0.75%) 2,000 212,280 0.66 (%)
10:52:08 3.99 -0.03 (-0.75%) 50 210,280 0.02 (%)
10:51:55 3.99 -0.03 (-0.75%) 200 210,230 0.07 (%)
10:51:50 3.99 -0.03 (-0.75%) 30 210,030 0.01 (%)
10:51:31 3.98 -0.04 (-1.00%) 600 210,000 0.2 (%)
10:50:52 3.99 -0.03 (-0.75%) 300 209,400 0.1 (%)
10:50:38 3.99 -0.03 (-0.75%) 150 209,100 0.05 (%)
10:49:55 3.98 -0.04 (-1.00%) 50 208,950 0.02 (%)
10:49:31 3.98 -0.04 (-1.00%) 30 208,900 0.01 (%)
10:49:23 3.99 -0.03 (-0.75%) 2,000 208,870 0.66 (%)
10:48:59 3.98 -0.04 (-1.00%) 50 206,870 0.02 (%)
10:47:33 3.98 -0.04 (-1.00%) 40 206,820 0.01 (%)
10:47:19 3.98 -0.04 (-1.00%) 30 206,780 0.01 (%)
10:47:18 3.98 -0.04 (-1.00%) 20 206,750 0.01 (%)
10:47:17 3.97 -0.05 (-1.24%) 1,520 206,730 0.5 (%)
10:47:02 3.98 -0.04 (-1.00%) 240 205,210 0.08 (%)
10:46:53 3.97 -0.05 (-1.24%) 30 204,970 0.01 (%)
10:46:42 3.98 -0.04 (-1.00%) 200 204,940 0.07 (%)
10:46:30 3.98 -0.04 (-1.00%) 20 204,740 0.01 (%)
10:46:16 3.98 -0.04 (-1.00%) 10 204,720 0.0 (%)
10:46:12 3.97 -0.05 (-1.24%) 200 204,710 0.07 (%)
10:45:53 3.97 -0.05 (-1.24%) 10 204,510 0.0 (%)
10:45:51 3.98 -0.04 (-1.00%) 160 204,500 0.05 (%)
10:45:43 3.97 -0.05 (-1.24%) 700 204,340 0.23 (%)
10:45:37 3.96 -0.06 (-1.49%) 80 203,640 0.03 (%)
10:45:34 3.96 -0.06 (-1.49%) 250 203,560 0.08 (%)
10:45:22 3.96 -0.06 (-1.49%) 10 203,310 0.0 (%)
10:45:17 3.96 -0.06 (-1.49%) 50 203,300 0.02 (%)
10:45:14 3.96 -0.06 (-1.49%) 200 203,250 0.07 (%)
10:45:08 3.96 -0.06 (-1.49%) 40 203,050 0.01 (%)
10:44:52 3.95 -0.07 (-1.74%) 60 203,010 0.02 (%)
10:44:50 3.95 -0.07 (-1.74%) 10 202,950 0.0 (%)
10:44:46 3.95 -0.07 (-1.74%) 30 202,940 0.01 (%)
10:44:43 3.95 -0.07 (-1.74%) 5,000 202,910 1.65 (%)
10:44:42 3.95 -0.07 (-1.74%) 500 197,910 0.16 (%)
10:44:41 3.95 -0.07 (-1.74%) 300 197,410 0.1 (%)
10:44:37 3.95 -0.07 (-1.74%) 260 197,110 0.09 (%)
10:44:25 3.95 -0.07 (-1.74%) 10 196,850 0.0 (%)
10:44:21 3.95 -0.07 (-1.74%) 20 196,840 0.01 (%)
10:44:20 3.95 -0.07 (-1.74%) 1,000 196,820 0.33 (%)
10:44:00 3.95 -0.07 (-1.74%) 150 195,820 0.05 (%)
10:43:55 3.95 -0.07 (-1.74%) 2,000 195,670 0.66 (%)
10:43:49 3.95 -0.07 (-1.74%) 20 193,670 0.01 (%)
10:43:45 3.95 -0.07 (-1.74%) 660 193,650 0.22 (%)
10:43:42 3.95 -0.07 (-1.74%) 2,000 192,990 0.66 (%)
10:43:40 3.95 -0.07 (-1.74%) 120 190,990 0.04 (%)
10:43:38 3.95 -0.07 (-1.74%) 100 190,870 0.03 (%)
10:43:24 3.94 -0.08 (-1.99%) 70 190,770 0.02 (%)
10:43:20 3.95 -0.07 (-1.74%) 1,000 190,700 0.33 (%)
10:43:13 3.94 -0.08 (-1.99%) 410 189,700 0.14 (%)
10:43:03 3.95 -0.07 (-1.74%) 20 189,290 0.01 (%)
10:42:43 3.94 -0.08 (-1.99%) 200 189,270 0.07 (%)
10:42:38 3.94 -0.08 (-1.99%) 10 189,070 0.0 (%)
10:42:04 3.94 -0.08 (-1.99%) 1,000 189,060 0.33 (%)
10:42:01 3.95 -0.07 (-1.74%) 130 188,060 0.04 (%)
10:41:49 3.95 -0.07 (-1.74%) 80 187,930 0.03 (%)
10:41:40 3.95 -0.07 (-1.74%) 100 187,850 0.03 (%)
10:40:10 3.95 -0.07 (-1.74%) 30 187,750 0.01 (%)
10:40:09 3.95 -0.07 (-1.74%) 1,000 187,720 0.33 (%)
10:39:52 3.94 -0.08 (-1.99%) 270 186,720 0.09 (%)
10:39:51 3.94 -0.08 (-1.99%) 700 186,450 0.23 (%)
10:39:40 3.95 -0.07 (-1.74%) 100 185,750 0.03 (%)
10:39:38 3.94 -0.08 (-1.99%) 670 185,650 0.22 (%)
10:39:37 3.94 -0.08 (-1.99%) 750 184,980 0.25 (%)
10:39:27 3.94 -0.08 (-1.99%) 2,930 184,230 0.97 (%)
10:39:09 3.95 -0.07 (-1.74%) 10 181,300 0.0 (%)
10:39:01 3.95 -0.07 (-1.74%) 30 181,290 0.01 (%)
10:38:44 3.95 -0.07 (-1.74%) 50 181,260 0.02 (%)
10:38:08 3.94 -0.08 (-1.99%) 3,000 181,210 0.99 (%)
10:37:59 3.97 -0.05 (-1.24%) 30 178,210 0.01 (%)
10:37:48 3.97 -0.05 (-1.24%) 10 178,180 0.0 (%)
10:37:47 3.95 -0.07 (-1.74%) 5,580 178,170 1.84 (%)
10:37:42 3.95 -0.07 (-1.74%) 4,010 172,590 1.32 (%)
10:37:35 3.96 -0.06 (-1.49%) 290 168,580 0.1 (%)
10:37:12 3.96 -0.06 (-1.49%) 3,080 168,290 1.01 (%)
10:36:43 3.96 -0.06 (-1.49%) 100 165,210 0.03 (%)
10:36:37 3.97 -0.05 (-1.24%) 460 165,110 0.15 (%)
10:36:23 3.97 -0.05 (-1.24%) 100 164,650 0.03 (%)
10:36:06 3.97 -0.05 (-1.24%) 80 164,550 0.03 (%)
10:36:03 3.97 -0.05 (-1.24%) 810 164,470 0.27 (%)
10:35:46 3.97 -0.05 (-1.24%) 2,000 163,660 0.66 (%)
10:35:00 3.97 -0.05 (-1.24%) 30 161,660 0.01 (%)
10:34:00 3.97 -0.05 (-1.24%) 10 161,630 0.0 (%)
10:33:51 3.98 -0.04 (-1.00%) 1,500 161,620 0.49 (%)
10:33:35 3.97 -0.05 (-1.24%) 1,040 160,120 0.34 (%)
10:33:15 3.97 -0.05 (-1.24%) 20 159,080 0.01 (%)
10:33:06 3.98 -0.04 (-1.00%) 60 159,060 0.02 (%)
10:31:30 3.98 -0.04 (-1.00%) 10 159,000 0.0 (%)
10:31:05 3.98 -0.04 (-1.00%) 430 158,990 0.14 (%)
10:31:01 3.98 -0.04 (-1.00%) 10 158,560 0.0 (%)
10:30:22 3.98 -0.04 (-1.00%) 80 158,550 0.03 (%)
10:29:52 3.98 -0.04 (-1.00%) 10 158,470 0.0 (%)
10:29:40 3.98 -0.04 (-1.00%) 260 158,460 0.09 (%)
10:28:12 3.98 -0.04 (-1.00%) 50 158,200 0.02 (%)
10:27:42 3.98 -0.04 (-1.00%) 30 158,150 0.01 (%)
10:27:28 3.98 -0.04 (-1.00%) 170 158,120 0.06 (%)
10:27:00 3.97 -0.05 (-1.24%) 120 157,950 0.04 (%)
10:26:54 3.97 -0.05 (-1.24%) 100 157,830 0.03 (%)
10:26:51 3.97 -0.05 (-1.24%) 140 157,730 0.05 (%)
10:25:55 3.97 -0.05 (-1.24%) 100 157,590 0.03 (%)
10:25:38 3.96 -0.06 (-1.49%) 500 157,490 0.16 (%)
10:25:32 3.96 -0.06 (-1.49%) 30 156,990 0.01 (%)
10:25:11 3.97 -0.05 (-1.24%) 10 156,960 0.0 (%)
10:24:21 3.97 -0.05 (-1.24%) 20 156,950 0.01 (%)
10:24:19 3.97 -0.05 (-1.24%) 510 156,930 0.17 (%)
10:24:04 3.98 -0.04 (-1.00%) 50 156,420 0.02 (%)
10:23:56 3.98 -0.04 (-1.00%) 20 156,370 0.01 (%)
10:23:50 3.98 -0.04 (-1.00%) 500 156,350 0.16 (%)
10:23:20 3.98 -0.04 (-1.00%) 150 155,850 0.05 (%)
10:23:14 3.98 -0.04 (-1.00%) 1,400 155,700 0.46 (%)
10:22:57 3.99 -0.03 (-0.75%) 360 154,300 0.12 (%)
10:22:55 3.99 -0.03 (-0.75%) 310 153,940 0.1 (%)
10:22:52 3.99 -0.03 (-0.75%) 230 153,630 0.08 (%)
10:22:36 3.99 -0.03 (-0.75%) 400 153,400 0.13 (%)
10:22:31 3.99 -0.03 (-0.75%) 320 153,000 0.11 (%)
10:22:21 3.99 -0.03 (-0.75%) 140 152,680 0.05 (%)
10:22:14 3.99 -0.03 (-0.75%) 10 152,540 0.0 (%)
10:22:10 3.99 -0.03 (-0.75%) 40 152,530 0.01 (%)
10:22:07 3.99 -0.03 (-0.75%) 150 152,490 0.05 (%)
10:21:55 3.98 -0.04 (-1.00%) 100 152,340 0.03 (%)
10:21:11 3.98 -0.04 (-1.00%) 590 152,240 0.19 (%)
10:21:08 3.98 -0.04 (-1.00%) 360 151,650 0.12 (%)
10:20:59 3.98 -0.04 (-1.00%) 200 151,290 0.07 (%)
10:20:04 3.98 -0.04 (-1.00%) 300 151,090 0.1 (%)
10:19:51 3.98 -0.04 (-1.00%) 450 150,790 0.15 (%)
10:19:46 3.98 -0.04 (-1.00%) 20 150,340 0.01 (%)
10:19:26 3.98 -0.04 (-1.00%) 630 150,320 0.21 (%)
10:19:05 3.98 -0.04 (-1.00%) 100 149,690 0.03 (%)
10:19:04 3.98 -0.04 (-1.00%) 30 149,590 0.01 (%)
10:17:44 3.98 -0.04 (-1.00%) 20 149,560 0.01 (%)
10:17:13 3.99 -0.03 (-0.75%) 30 149,540 0.01 (%)
10:17:01 3.99 -0.03 (-0.75%) 220 149,510 0.07 (%)
10:16:23 3.99 -0.03 (-0.75%) 200 149,290 0.07 (%)
10:16:19 3.97 -0.05 (-1.24%) 50 149,090 0.02 (%)
10:16:13 3.98 -0.04 (-1.00%) 50 149,040 0.02 (%)
10:15:52 3.98 -0.04 (-1.00%) 100 148,990 0.03 (%)
10:15:35 3.97 -0.05 (-1.24%) 5,500 148,890 1.81 (%)
10:15:29 3.97 -0.05 (-1.24%) 420 143,390 0.14 (%)
10:15:17 3.97 -0.05 (-1.24%) 30 142,970 0.01 (%)
10:14:53 3.97 -0.05 (-1.24%) 10 142,940 0.0 (%)
10:14:52 3.97 -0.05 (-1.24%) 30 142,930 0.01 (%)
10:14:28 3.97 -0.05 (-1.24%) 300 142,900 0.1 (%)
10:13:20 3.96 -0.06 (-1.49%) 10 142,600 0.0 (%)
10:13:17 3.96 -0.06 (-1.49%) 20 142,590 0.01 (%)
10:13:10 3.95 -0.07 (-1.74%) 110 142,570 0.04 (%)
10:12:59 3.96 -0.06 (-1.49%) 20 142,460 0.01 (%)
10:12:58 3.96 -0.06 (-1.49%) 40 142,440 0.01 (%)
10:12:53 3.96 -0.06 (-1.49%) 10 142,400 0.0 (%)
10:12:43 3.96 -0.06 (-1.49%) 170 142,390 0.06 (%)
10:11:26 3.95 -0.07 (-1.74%) 2,000 142,220 0.66 (%)
10:11:21 3.95 -0.07 (-1.74%) 200 140,220 0.07 (%)
10:11:15 3.97 -0.05 (-1.24%) 10 140,020 0.0 (%)
10:11:06 3.97 -0.05 (-1.24%) 20 140,010 0.01 (%)
10:10:52 3.97 -0.05 (-1.24%) 150 139,990 0.05 (%)
10:10:05 3.97 -0.05 (-1.24%) 1,320 139,840 0.43 (%)
10:09:55 3.96 -0.06 (-1.49%) 40 138,520 0.01 (%)
10:09:44 3.96 -0.06 (-1.49%) 10 138,480 0.0 (%)
10:09:42 3.97 -0.05 (-1.24%) 40 138,470 0.01 (%)
10:09:21 3.96 -0.06 (-1.49%) 200 138,430 0.07 (%)
10:09:19 3.96 -0.06 (-1.49%) 2,500 138,230 0.82 (%)
10:09:18 3.97 -0.05 (-1.24%) 2,850 135,730 0.94 (%)
10:08:33 3.98 -0.04 (-1.00%) 30 132,880 0.01 (%)
10:08:05 3.98 -0.04 (-1.00%) 10 132,850 0.0 (%)
10:07:36 3.97 -0.05 (-1.24%) 590 132,840 0.19 (%)
10:06:15 3.98 -0.04 (-1.00%) 380 132,250 0.13 (%)
10:06:08 3.98 -0.04 (-1.00%) 100 131,870 0.03 (%)
10:06:06 3.98 -0.04 (-1.00%) 200 131,770 0.07 (%)
10:05:02 3.98 -0.04 (-1.00%) 60 131,570 0.02 (%)
10:05:00 3.98 -0.04 (-1.00%) 10 131,510 0.0 (%)
10:04:56 3.98 -0.04 (-1.00%) 650 131,500 0.21 (%)
10:04:23 3.98 -0.04 (-1.00%) 200 130,850 0.07 (%)
10:04:11 3.98 -0.04 (-1.00%) 370 130,650 0.12 (%)
10:03:55 3.98 -0.04 (-1.00%) 20 130,280 0.01 (%)
10:03:44 3.98 -0.04 (-1.00%) 50 130,260 0.02 (%)
10:03:02 3.98 -0.04 (-1.00%) 10 130,210 0.0 (%)
10:03:00 3.98 -0.04 (-1.00%) 90 130,200 0.03 (%)
10:02:45 3.98 -0.04 (-1.00%) 10 130,110 0.0 (%)
10:02:31 3.97 -0.05 (-1.24%) 430 130,100 0.14 (%)
10:02:09 3.97 -0.05 (-1.24%) 10 129,670 0.0 (%)
10:01:40 3.97 -0.05 (-1.24%) 500 129,660 0.16 (%)
10:00:27 3.97 -0.05 (-1.24%) 1,620 129,160 0.53 (%)
10:00:26 3.96 -0.06 (-1.49%) 500 127,540 0.16 (%)
10:00:25 3.97 -0.05 (-1.24%) 50 127,040 0.02 (%)
09:59:58 3.97 -0.05 (-1.24%) 4,180 126,990 1.38 (%)
09:58:59 3.98 -0.04 (-1.00%) 20 122,810 0.01 (%)
09:58:54 3.98 -0.04 (-1.00%) 300 122,790 0.1 (%)
09:58:38 3.98 -0.04 (-1.00%) 500 122,490 0.16 (%)
09:58:23 3.96 -0.06 (-1.49%) 100 121,990 0.03 (%)
09:57:16 3.96 -0.06 (-1.49%) 330 121,890 0.11 (%)
09:57:14 3.96 -0.06 (-1.49%) 20 121,560 0.01 (%)
09:57:07 3.96 -0.06 (-1.49%) 100 121,540 0.03 (%)
09:57:00 3.95 -0.07 (-1.74%) 380 121,440 0.13 (%)
09:56:59 3.95 -0.07 (-1.74%) 630 121,060 0.21 (%)
09:56:47 3.96 -0.06 (-1.49%) 10 120,430 0.0 (%)
09:56:33 3.96 -0.06 (-1.49%) 100 120,420 0.03 (%)
09:56:29 3.96 -0.06 (-1.49%) 50 120,320 0.02 (%)
09:56:22 3.96 -0.06 (-1.49%) 180 120,270 0.06 (%)
09:56:13 3.96 -0.06 (-1.49%) 250 120,090 0.08 (%)
09:56:09 3.96 -0.06 (-1.49%) 70 119,840 0.02 (%)
09:55:59 3.96 -0.06 (-1.49%) 10 119,770 0.0 (%)
09:55:56 3.96 -0.06 (-1.49%) 100 119,760 0.03 (%)
09:55:37 3.96 -0.06 (-1.49%) 2,720 119,660 0.9 (%)
09:55:04 3.97 -0.05 (-1.24%) 20 116,940 0.01 (%)
09:54:52 3.97 -0.05 (-1.24%) 100 116,920 0.03 (%)
09:54:33 3.97 -0.05 (-1.24%) 80 116,820 0.03 (%)
09:54:21 3.97 -0.05 (-1.24%) 500 116,740 0.16 (%)
09:53:57 3.97 -0.05 (-1.24%) 1,010 116,240 0.33 (%)
09:52:39 3.96 -0.06 (-1.49%) 40 115,230 0.01 (%)
09:52:11 3.96 -0.06 (-1.49%) 30 115,190 0.01 (%)
09:51:56 3.96 -0.06 (-1.49%) 50 115,160 0.02 (%)
09:51:34 3.96 -0.06 (-1.49%) 1,000 115,110 0.33 (%)
09:51:31 3.96 -0.06 (-1.49%) 10 114,110 0.0 (%)
09:51:15 3.97 -0.05 (-1.24%) 50 114,100 0.02 (%)
09:51:13 3.97 -0.05 (-1.24%) 10 114,050 0.0 (%)
09:51:11 3.97 -0.05 (-1.24%) 70 114,040 0.02 (%)
09:51:02 3.97 -0.05 (-1.24%) 10 113,970 0.0 (%)
09:50:57 3.97 -0.05 (-1.24%) 30 113,960 0.01 (%)
09:50:30 3.97 -0.05 (-1.24%) 10 113,930 0.0 (%)
09:50:26 3.97 -0.05 (-1.24%) 200 113,920 0.07 (%)
09:50:24 3.97 -0.05 (-1.24%) 60 113,720 0.02 (%)
09:49:59 3.97 -0.05 (-1.24%) 30 113,660 0.01 (%)
09:49:40 3.97 -0.05 (-1.24%) 200 113,630 0.07 (%)
09:49:33 3.98 -0.04 (-1.00%) 10 113,430 0.0 (%)
09:49:16 3.98 -0.04 (-1.00%) 320 113,420 0.11 (%)
09:48:45 3.98 -0.04 (-1.00%) 800 113,100 0.26 (%)
09:48:43 3.98 -0.04 (-1.00%) 1,200 112,300 0.4 (%)
09:48:30 3.98 -0.04 (-1.00%) 830 111,100 0.27 (%)
09:48:19 3.98 -0.04 (-1.00%) 1,000 110,270 0.33 (%)
09:48:16 3.99 -0.03 (-0.75%) 20 109,270 0.01 (%)
09:47:57 3.98 -0.04 (-1.00%) 490 109,250 0.16 (%)
09:47:56 3.99 -0.03 (-0.75%) 100 108,760 0.03 (%)
09:47:48 3.99 -0.03 (-0.75%) 50 108,660 0.02 (%)
09:47:40 3.99 -0.03 (-0.75%) 560 108,610 0.18 (%)
09:47:34 4.00 -0.02 (-0.50%) 10 108,050 0.0 (%)
09:47:32 4.00 -0.02 (-0.50%) 200 108,040 0.07 (%)
09:47:27 4.00 -0.02 (-0.50%) 160 107,840 0.05 (%)
09:47:25 4.00 -0.02 (-0.50%) 540 107,680 0.18 (%)
09:47:09 4.00 -0.02 (-0.50%) 70 107,140 0.02 (%)
09:46:59 3.99 -0.03 (-0.75%) 250 107,070 0.08 (%)
09:46:56 3.99 -0.03 (-0.75%) 500 106,820 0.16 (%)
09:46:52 3.99 -0.03 (-0.75%) 5,000 106,320 1.65 (%)
09:46:42 4.00 -0.02 (-0.50%) 100 101,320 0.03 (%)
09:46:25 3.99 -0.03 (-0.75%) 1,830 101,220 0.6 (%)
09:46:18 4.00 -0.02 (-0.50%) 30 99,390 0.01 (%)
09:46:07 4.00 -0.02 (-0.50%) 640 99,360 0.21 (%)
09:46:03 4.00 -0.02 (-0.50%) 130 98,720 0.04 (%)
09:45:57 4.00 -0.02 (-0.50%) 170 98,590 0.06 (%)
09:45:49 4.00 -0.02 (-0.50%) 10 98,420 0.0 (%)
09:45:34 3.99 -0.03 (-0.75%) 2,000 98,410 0.66 (%)
09:45:31 3.99 -0.03 (-0.75%) 1,040 96,410 0.34 (%)
09:45:01 3.99 -0.03 (-0.75%) 50 95,370 0.02 (%)
09:44:43 4.00 -0.02 (-0.50%) 10 95,320 0.0 (%)
09:44:33 3.99 -0.03 (-0.75%) 2,780 95,310 0.92 (%)
09:44:31 3.99 -0.03 (-0.75%) 1,010 92,530 0.33 (%)
09:44:27 3.99 -0.03 (-0.75%) 150 91,520 0.05 (%)
09:44:14 3.99 -0.03 (-0.75%) 10 91,370 0.0 (%)
09:44:11 3.99 -0.03 (-0.75%) 130 91,360 0.04 (%)
09:44:02 3.99 -0.03 (-0.75%) 40 91,230 0.01 (%)
09:43:54 3.99 -0.03 (-0.75%) 710 91,190 0.23 (%)
09:43:51 3.99 -0.03 (-0.75%) 300 90,480 0.1 (%)
09:43:48 3.99 -0.03 (-0.75%) 100 90,180 0.03 (%)
09:43:35 3.99 -0.03 (-0.75%) 10 90,080 0.0 (%)
09:43:32 3.99 -0.03 (-0.75%) 100 90,070 0.03 (%)
09:43:31 3.99 -0.03 (-0.75%) 500 89,970 0.16 (%)
09:43:27 3.99 -0.03 (-0.75%) 30 89,470 0.01 (%)
09:43:25 3.99 -0.03 (-0.75%) 500 89,440 0.16 (%)
09:43:22 3.99 -0.03 (-0.75%) 400 88,940 0.13 (%)
09:43:14 3.99 -0.03 (-0.75%) 10 88,540 0.0 (%)
09:43:12 3.99 -0.03 (-0.75%) 40 88,530 0.01 (%)
09:43:11 3.99 -0.03 (-0.75%) 20 88,490 0.01 (%)
09:43:08 3.98 -0.04 (-1.00%) 100 88,470 0.03 (%)
09:43:00 3.99 -0.03 (-0.75%) 10 88,370 0.0 (%)
09:42:49 3.99 -0.03 (-0.75%) 100 88,360 0.03 (%)
09:42:43 3.99 -0.03 (-0.75%) 10 88,260 0.0 (%)
09:42:25 3.99 -0.03 (-0.75%) 30 88,250 0.01 (%)
09:41:48 3.96 -0.06 (-1.49%) 40 88,220 0.01 (%)
09:41:47 3.96 -0.06 (-1.49%) 100 88,180 0.03 (%)
09:41:46 3.96 -0.06 (-1.49%) 40 88,080 0.01 (%)
09:41:45 3.96 -0.06 (-1.49%) 140 88,040 0.05 (%)
09:41:43 3.96 -0.06 (-1.49%) 760 87,900 0.25 (%)
09:41:39 3.96 -0.06 (-1.49%) 110 87,140 0.04 (%)
09:41:38 3.96 -0.06 (-1.49%) 300 87,030 0.1 (%)
09:41:36 3.96 -0.06 (-1.49%) 2,000 86,730 0.66 (%)
09:41:31 3.96 -0.06 (-1.49%) 160 84,730 0.05 (%)
09:41:24 3.96 -0.06 (-1.49%) 100 84,570 0.03 (%)
09:41:21 3.96 -0.06 (-1.49%) 1,160 84,470 0.38 (%)
09:41:20 3.96 -0.06 (-1.49%) 100 83,310 0.03 (%)
09:41:19 3.96 -0.06 (-1.49%) 500 83,210 0.16 (%)
09:41:17 3.96 -0.06 (-1.49%) 200 82,710 0.07 (%)
09:41:14 3.96 -0.06 (-1.49%) 2,000 82,510 0.66 (%)
09:41:10 3.96 -0.06 (-1.49%) 1,520 80,510 0.5 (%)
09:41:09 3.98 -0.04 (-1.00%) 1,960 78,990 0.65 (%)
09:41:06 3.97 -0.05 (-1.24%) 720 77,030 0.24 (%)
09:40:48 3.95 -0.07 (-1.74%) 90 76,310 0.03 (%)
09:40:45 3.95 -0.07 (-1.74%) 200 76,220 0.07 (%)
09:40:39 3.95 -0.07 (-1.74%) 5,000 76,020 1.65 (%)
09:40:37 3.95 -0.07 (-1.74%) 100 71,020 0.03 (%)
09:40:35 3.95 -0.07 (-1.74%) 20 70,920 0.01 (%)
09:40:34 3.95 -0.07 (-1.74%) 400 70,900 0.13 (%)
09:40:30 3.95 -0.07 (-1.74%) 140 70,500 0.05 (%)
09:40:25 3.95 -0.07 (-1.74%) 420 70,360 0.14 (%)
09:40:23 3.95 -0.07 (-1.74%) 250 69,940 0.08 (%)
09:40:02 3.95 -0.07 (-1.74%) 50 69,690 0.02 (%)
09:40:01 3.94 -0.08 (-1.99%) 110 69,640 0.04 (%)
09:39:53 3.95 -0.07 (-1.74%) 1,300 69,530 0.43 (%)
09:39:37 3.95 -0.07 (-1.74%) 10 68,230 0.0 (%)
09:39:31 3.94 -0.08 (-1.99%) 1,000 68,220 0.33 (%)
09:39:23 3.94 -0.08 (-1.99%) 160 67,220 0.05 (%)
09:38:59 3.95 -0.07 (-1.74%) 10 67,060 0.0 (%)
09:38:49 3.95 -0.07 (-1.74%) 120 67,050 0.04 (%)
09:38:48 3.95 -0.07 (-1.74%) 10 66,930 0.0 (%)
09:38:40 3.94 -0.08 (-1.99%) 80 66,920 0.03 (%)
09:38:30 3.94 -0.08 (-1.99%) 90 66,840 0.03 (%)
09:38:19 3.95 -0.07 (-1.74%) 600 66,750 0.2 (%)
09:38:18 3.95 -0.07 (-1.74%) 100 66,150 0.03 (%)
09:38:06 3.95 -0.07 (-1.74%) 60 66,050 0.02 (%)
09:37:50 3.94 -0.08 (-1.99%) 200 65,990 0.07 (%)
09:37:40 3.95 -0.07 (-1.74%) 300 65,790 0.1 (%)
09:37:27 3.95 -0.07 (-1.74%) 10 65,490 0.0 (%)
09:37:04 3.95 -0.07 (-1.74%) 20 65,480 0.01 (%)
09:36:58 3.95 -0.07 (-1.74%) 70 65,460 0.02 (%)
09:36:45 3.95 -0.07 (-1.74%) 10 65,390 0.0 (%)
09:36:32 3.95 -0.07 (-1.74%) 20 65,380 0.01 (%)
09:36:27 3.94 -0.08 (-1.99%) 300 65,360 0.1 (%)
09:36:26 3.94 -0.08 (-1.99%) 50 65,060 0.02 (%)
09:36:15 3.94 -0.08 (-1.99%) 1,000 65,010 0.33 (%)
09:36:14 3.95 -0.07 (-1.74%) 20 64,010 0.01 (%)
09:35:44 3.95 -0.07 (-1.74%) 10 63,990 0.0 (%)
09:35:26 3.95 -0.07 (-1.74%) 560 63,980 0.18 (%)
09:35:16 3.95 -0.07 (-1.74%) 20 63,420 0.01 (%)
09:35:10 3.95 -0.07 (-1.74%) 3,000 63,400 0.99 (%)
09:35:05 3.94 -0.08 (-1.99%) 100 60,400 0.03 (%)
09:34:59 3.95 -0.07 (-1.74%) 10 60,300 0.0 (%)
09:34:46 3.94 -0.08 (-1.99%) 50 60,290 0.02 (%)
09:34:31 3.94 -0.08 (-1.99%) 20 60,240 0.01 (%)
09:34:30 3.95 -0.07 (-1.74%) 200 60,220 0.07 (%)
09:34:17 3.95 -0.07 (-1.74%) 20 60,020 0.01 (%)
09:34:15 3.95 -0.07 (-1.74%) 100 60,000 0.03 (%)
09:33:59 3.94 -0.08 (-1.99%) 280 59,900 0.09 (%)
09:33:54 3.95 -0.07 (-1.74%) 40 59,620 0.01 (%)
09:33:38 3.95 -0.07 (-1.74%) 190 59,580 0.06 (%)
09:33:33 3.96 -0.06 (-1.49%) 20 59,390 0.01 (%)
09:33:27 3.96 -0.06 (-1.49%) 10 59,370 0.0 (%)
09:33:24 3.95 -0.07 (-1.74%) 300 59,360 0.1 (%)
09:33:21 3.95 -0.07 (-1.74%) 1,520 59,060 0.5 (%)
09:33:14 3.96 -0.06 (-1.49%) 10 57,540 0.0 (%)
09:33:04 3.95 -0.07 (-1.74%) 500 57,530 0.16 (%)
09:32:55 3.96 -0.06 (-1.49%) 10 57,030 0.0 (%)
09:32:53 3.96 -0.06 (-1.49%) 60 57,020 0.02 (%)
09:32:48 3.95 -0.07 (-1.74%) 200 56,960 0.07 (%)
09:32:11 3.95 -0.07 (-1.74%) 1,000 56,760 0.33 (%)
09:32:10 3.96 -0.06 (-1.49%) 120 55,760 0.04 (%)
09:32:07 3.96 -0.06 (-1.49%) 200 55,640 0.07 (%)
09:31:49 3.95 -0.07 (-1.74%) 90 55,440 0.03 (%)
09:31:25 3.95 -0.07 (-1.74%) 200 55,350 0.07 (%)
09:31:20 3.95 -0.07 (-1.74%) 50 55,150 0.02 (%)
09:31:19 3.95 -0.07 (-1.74%) 30 55,100 0.01 (%)
09:31:05 3.95 -0.07 (-1.74%) 760 55,070 0.25 (%)
09:31:00 3.95 -0.07 (-1.74%) 850 54,310 0.28 (%)
09:30:30 3.95 -0.07 (-1.74%) 100 53,460 0.03 (%)
09:30:27 3.96 -0.06 (-1.49%) 60 53,360 0.02 (%)
09:30:13 3.96 -0.06 (-1.49%) 40 53,300 0.01 (%)
09:30:09 3.96 -0.06 (-1.49%) 20 53,260 0.01 (%)
09:30:08 3.96 -0.06 (-1.49%) 1,700 53,240 0.56 (%)
09:29:53 3.96 -0.06 (-1.49%) 40 51,540 0.01 (%)
09:29:48 3.97 -0.05 (-1.24%) 100 51,500 0.03 (%)
09:29:29 3.96 -0.06 (-1.49%) 80 51,400 0.03 (%)
09:29:21 3.97 -0.05 (-1.24%) 30 51,320 0.01 (%)
09:29:16 3.97 -0.05 (-1.24%) 10 51,290 0.0 (%)
09:29:09 3.97 -0.05 (-1.24%) 1,000 51,280 0.33 (%)
09:28:39 3.97 -0.05 (-1.24%) 10 50,280 0.0 (%)
09:28:32 3.97 -0.05 (-1.24%) 1,220 50,270 0.4 (%)
09:28:31 3.97 -0.05 (-1.24%) 2,110 49,050 0.69 (%)
09:28:20 3.97 -0.05 (-1.24%) 100 46,940 0.03 (%)
09:28:17 3.97 -0.05 (-1.24%) 2,000 46,840 0.66 (%)
09:28:01 3.97 -0.05 (-1.24%) 770 44,840 0.25 (%)
09:27:56 3.98 -0.04 (-1.00%) 100 44,070 0.03 (%)
09:27:53 3.98 -0.04 (-1.00%) 100 43,970 0.03 (%)
09:27:48 3.98 -0.04 (-1.00%) 10 43,870 0.0 (%)
09:27:45 3.98 -0.04 (-1.00%) 110 43,860 0.04 (%)
09:27:44 3.98 -0.04 (-1.00%) 30 43,750 0.01 (%)
09:27:39 3.98 -0.04 (-1.00%) 20 43,720 0.01 (%)
09:27:38 3.98 -0.04 (-1.00%) 50 43,700 0.02 (%)
09:27:33 3.98 -0.04 (-1.00%) 10 43,650 0.0 (%)
09:27:25 3.98 -0.04 (-1.00%) 50 43,640 0.02 (%)
09:27:14 3.98 -0.04 (-1.00%) 30 43,590 0.01 (%)
09:27:07 3.97 -0.05 (-1.24%) 10 43,560 0.0 (%)
09:27:06 3.98 -0.04 (-1.00%) 30 43,550 0.01 (%)
09:26:53 3.98 -0.04 (-1.00%) 10 43,520 0.0 (%)
09:26:52 3.97 -0.05 (-1.24%) 50 43,510 0.02 (%)
09:26:51 3.98 -0.04 (-1.00%) 50 43,460 0.02 (%)
09:26:45 3.98 -0.04 (-1.00%) 10 43,410 0.0 (%)
09:26:44 3.97 -0.05 (-1.24%) 40 43,400 0.01 (%)
09:26:30 3.98 -0.04 (-1.00%) 20 43,360 0.01 (%)
09:26:19 3.98 -0.04 (-1.00%) 80 43,340 0.03 (%)
09:26:13 3.97 -0.05 (-1.24%) 40 43,260 0.01 (%)
09:26:07 3.98 -0.04 (-1.00%) 150 43,220 0.05 (%)
09:26:03 3.98 -0.04 (-1.00%) 20 43,070 0.01 (%)
09:25:58 3.98 -0.04 (-1.00%) 10 43,050 0.0 (%)
09:25:36 3.98 -0.04 (-1.00%) 20 43,040 0.01 (%)
09:25:32 3.98 -0.04 (-1.00%) 120 43,020 0.04 (%)
09:25:11 3.98 -0.04 (-1.00%) 10 42,900 0.0 (%)
09:25:07 3.98 -0.04 (-1.00%) 990 42,890 0.33 (%)
09:25:06 3.98 -0.04 (-1.00%) 10 41,900 0.0 (%)
09:24:54 3.98 -0.04 (-1.00%) 500 41,890 0.16 (%)
09:24:42 3.98 -0.04 (-1.00%) 190 41,390 0.06 (%)
09:24:38 3.98 -0.04 (-1.00%) 2,310 41,200 0.76 (%)
09:24:33 3.98 -0.04 (-1.00%) 30 38,890 0.01 (%)
09:24:31 3.98 -0.04 (-1.00%) 80 38,860 0.03 (%)
09:24:12 3.98 -0.04 (-1.00%) 80 38,780 0.03 (%)
09:23:53 3.99 -0.03 (-0.75%) 20 38,700 0.01 (%)
09:23:49 3.98 -0.04 (-1.00%) 1,020 38,680 0.34 (%)
09:23:47 3.98 -0.04 (-1.00%) 500 37,660 0.16 (%)
09:23:41 3.99 -0.03 (-0.75%) 20 37,160 0.01 (%)
09:23:32 3.99 -0.03 (-0.75%) 10 37,140 0.0 (%)
09:23:30 3.99 -0.03 (-0.75%) 200 37,130 0.07 (%)
09:23:17 3.99 -0.03 (-0.75%) 100 36,930 0.03 (%)
09:23:16 3.98 -0.04 (-1.00%) 80 36,830 0.03 (%)
09:23:12 3.99 -0.03 (-0.75%) 10 36,750 0.0 (%)
09:23:11 3.99 -0.03 (-0.75%) 110 36,740 0.04 (%)
09:23:01 3.98 -0.04 (-1.00%) 10 36,630 0.0 (%)
09:23:00 3.99 -0.03 (-0.75%) 30 36,620 0.01 (%)
09:22:59 3.98 -0.04 (-1.00%) 300 36,590 0.1 (%)
09:22:57 3.99 -0.03 (-0.75%) 100 36,290 0.03 (%)
09:22:55 3.99 -0.03 (-0.75%) 200 36,190 0.07 (%)
09:22:46 3.99 -0.03 (-0.75%) 20 35,990 0.01 (%)
09:22:41 3.99 -0.03 (-0.75%) 360 35,970 0.12 (%)
09:22:36 3.99 -0.03 (-0.75%) 10 35,610 0.0 (%)
09:22:34 3.99 -0.03 (-0.75%) 90 35,600 0.03 (%)
09:22:29 3.99 -0.03 (-0.75%) 670 35,510 0.22 (%)
09:22:28 3.99 -0.03 (-0.75%) 100 34,840 0.03 (%)
09:22:11 3.99 -0.03 (-0.75%) 60 34,740 0.02 (%)
09:22:02 3.98 -0.04 (-1.00%) 150 34,680 0.05 (%)
09:21:57 3.99 -0.03 (-0.75%) 100 34,530 0.03 (%)
09:21:44 3.98 -0.04 (-1.00%) 110 34,430 0.04 (%)
09:21:42 4.00 -0.02 (-0.50%) 3,000 34,320 0.99 (%)
09:21:40 3.99 -0.03 (-0.75%) 100 31,320 0.03 (%)
09:21:28 3.99 -0.03 (-0.75%) 40 31,220 0.01 (%)
09:21:13 3.98 -0.04 (-1.00%) 890 31,180 0.29 (%)
09:21:11 3.98 -0.04 (-1.00%) 100 30,290 0.03 (%)
09:21:06 3.98 -0.04 (-1.00%) 10 30,190 0.0 (%)
09:21:00 3.98 -0.04 (-1.00%) 500 30,180 0.16 (%)
09:20:59 3.98 -0.04 (-1.00%) 20 29,680 0.01 (%)
09:20:51 3.97 -0.05 (-1.24%) 100 29,660 0.03 (%)
09:20:41 3.97 -0.05 (-1.24%) 490 29,560 0.16 (%)
09:20:38 3.97 -0.05 (-1.24%) 20 29,070 0.01 (%)
09:20:36 3.97 -0.05 (-1.24%) 1,100 29,050 0.36 (%)
09:20:35 3.97 -0.05 (-1.24%) 100 27,950 0.03 (%)
09:20:26 3.97 -0.05 (-1.24%) 850 27,850 0.28 (%)
09:20:23 3.96 -0.06 (-1.49%) 20 27,000 0.01 (%)
09:20:03 3.96 -0.06 (-1.49%) 10 26,980 0.0 (%)
09:19:56 3.95 -0.07 (-1.74%) 100 26,970 0.03 (%)
09:19:52 3.96 -0.06 (-1.49%) 70 26,870 0.02 (%)
09:19:46 3.95 -0.07 (-1.74%) 10 26,800 0.0 (%)
09:19:39 3.95 -0.07 (-1.74%) 30 26,790 0.01 (%)
09:19:32 3.95 -0.07 (-1.74%) 380 26,760 0.13 (%)
09:19:31 3.95 -0.07 (-1.74%) 60 26,380 0.02 (%)
09:19:29 3.95 -0.07 (-1.74%) 300 26,320 0.1 (%)
09:19:28 3.95 -0.07 (-1.74%) 190 26,020 0.06 (%)
09:19:25 3.95 -0.07 (-1.74%) 110 25,830 0.04 (%)
09:19:11 3.95 -0.07 (-1.74%) 10 25,720 0.0 (%)
09:19:07 3.95 -0.07 (-1.74%) 50 25,710 0.02 (%)
09:18:58 3.94 -0.08 (-1.99%) 1,500 25,660 0.49 (%)
09:18:57 3.95 -0.07 (-1.74%) 10 24,160 0.0 (%)
09:18:56 3.95 -0.07 (-1.74%) 220 24,150 0.07 (%)
09:18:54 3.95 -0.07 (-1.74%) 100 23,930 0.03 (%)
09:18:53 3.95 -0.07 (-1.74%) 300 23,830 0.1 (%)
09:18:52 3.95 -0.07 (-1.74%) 130 23,530 0.04 (%)
09:18:50 3.95 -0.07 (-1.74%) 200 23,400 0.07 (%)
09:18:48 3.95 -0.07 (-1.74%) 140 23,200 0.05 (%)
09:18:47 3.94 -0.08 (-1.99%) 190 23,060 0.06 (%)
09:18:46 3.95 -0.07 (-1.74%) 320 22,870 0.11 (%)
09:18:45 3.95 -0.07 (-1.74%) 80 22,550 0.03 (%)
09:18:42 3.95 -0.07 (-1.74%) 1,000 22,470 0.33 (%)
09:18:41 3.95 -0.07 (-1.74%) 10 21,470 0.0 (%)
09:18:37 3.95 -0.07 (-1.74%) 660 21,460 0.22 (%)
09:18:34 3.94 -0.08 (-1.99%) 10 20,800 0.0 (%)
09:18:33 3.95 -0.07 (-1.74%) 30 20,790 0.01 (%)
09:18:32 3.95 -0.07 (-1.74%) 100 20,760 0.03 (%)
09:18:24 3.95 -0.07 (-1.74%) 10 20,660 0.0 (%)
09:18:19 3.95 -0.07 (-1.74%) 6,000 20,650 1.98 (%)
09:18:13 3.94 -0.08 (-1.99%) 320 14,650 0.11 (%)
09:17:54 3.94 -0.08 (-1.99%) 120 14,330 0.04 (%)
09:17:52 3.95 -0.07 (-1.74%) 100 14,210 0.03 (%)
09:17:51 3.95 -0.07 (-1.74%) 10 14,110 0.0 (%)
09:17:50 3.95 -0.07 (-1.74%) 500 14,100 0.16 (%)
09:17:40 3.93 -0.09 (-2.24%) 1,000 13,600 0.33 (%)
09:17:28 3.95 -0.07 (-1.74%) 50 12,600 0.02 (%)
09:17:23 3.95 -0.07 (-1.74%) 70 12,550 0.02 (%)
09:17:22 3.95 -0.07 (-1.74%) 2,280 12,480 0.75 (%)
09:17:15 3.95 -0.07 (-1.74%) 110 10,200 0.04 (%)
09:17:11 3.95 -0.07 (-1.74%) 120 10,090 0.04 (%)
09:16:58 3.95 -0.07 (-1.74%) 100 9,970 0.03 (%)
09:16:50 3.95 -0.07 (-1.74%) 830 9,870 0.27 (%)
09:16:32 3.95 -0.07 (-1.74%) 30 9,040 0.01 (%)
09:16:31 3.95 -0.07 (-1.74%) 10 9,010 0.0 (%)
09:16:28 3.96 -0.06 (-1.49%) 100 9,000 0.03 (%)
09:16:23 3.96 -0.06 (-1.49%) 10 8,900 0.0 (%)
09:16:16 3.96 -0.06 (-1.49%) 270 8,890 0.09 (%)
09:16:13 3.96 -0.06 (-1.49%) 40 8,620 0.01 (%)
09:15:45 3.96 -0.06 (-1.49%) 80 8,580 0.03 (%)
09:15:38 3.92 -0.10 (-2.49%) 50 8,500 0.02 (%)
09:15:11 3.92 -0.10 (-2.49%) 100 8,450 0.03 (%)
09:15:06 3.92 -0.10 (-2.49%) 8,350 8,350 2.75 (%)

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.