MỚI NHẤT!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK HVN - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 14.55 Max: 15.00 Min: 14.55 Mở cửa: 14.60
Đóng cửa: 14.75 +0.2 (+1.37%) Tổng khối lượng: 154,600

Tổng hợp

Giá Khối lượng Tỷ trọng
14.55 690 0.45 (%)
14.60 4,120 2.66 (%)
14.65 14,490 9.37 (%)
14.70 62,630 40.51 (%)
14.75 25,380 16.42 (%)
14.80 7,910 5.12 (%)
14.85 7,290 4.72 (%)
14.90 13,500 8.73 (%)
14.95 6,290 4.07 (%)
15.00 12,300 7.96 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:45:20 14.75 +0.20 (+1.37%) 9,900 154,600 6.4 (%)
14:30:12 14.70 +0.15 (+1.03%) 50 144,700 0.03 (%)
14:30:03 14.75 +0.20 (+1.37%) 940 144,650 0.61 (%)
14:30:02 14.70 +0.15 (+1.03%) 160 143,710 0.1 (%)
14:30:00 14.70 +0.15 (+1.03%) 110 143,550 0.07 (%)
14:29:58 14.70 +0.15 (+1.03%) 2,130 143,440 1.38 (%)
14:29:46 14.70 +0.15 (+1.03%) 350 141,310 0.23 (%)
14:29:44 14.70 +0.15 (+1.03%) 440 140,960 0.28 (%)
14:29:38 14.70 +0.15 (+1.03%) 1,000 140,520 0.65 (%)
14:29:33 14.75 +0.20 (+1.37%) 210 139,520 0.14 (%)
14:29:10 14.70 +0.15 (+1.03%) 200 139,310 0.13 (%)
14:28:45 14.70 +0.15 (+1.03%) 60 139,110 0.04 (%)
14:28:33 14.70 +0.15 (+1.03%) 10 139,050 0.01 (%)
14:28:16 14.70 +0.15 (+1.03%) 1,000 139,040 0.65 (%)
14:28:09 14.75 +0.20 (+1.37%) 100 138,040 0.06 (%)
14:27:51 14.75 +0.20 (+1.37%) 20 137,940 0.01 (%)
14:27:42 14.75 +0.20 (+1.37%) 10 137,920 0.01 (%)
14:27:04 14.75 +0.20 (+1.37%) 400 137,910 0.26 (%)
14:26:38 14.70 +0.15 (+1.03%) 100 137,510 0.06 (%)
14:26:33 14.75 +0.20 (+1.37%) 1,400 137,410 0.91 (%)
14:25:32 14.70 +0.15 (+1.03%) 100 136,010 0.06 (%)
14:24:49 14.70 +0.15 (+1.03%) 270 135,910 0.17 (%)
14:23:38 14.70 +0.15 (+1.03%) 200 135,640 0.13 (%)
14:23:37 14.70 +0.15 (+1.03%) 500 135,440 0.32 (%)
14:23:36 14.70 +0.15 (+1.03%) 40 134,940 0.03 (%)
14:23:25 14.70 +0.15 (+1.03%) 10 134,900 0.01 (%)
14:23:08 14.70 +0.15 (+1.03%) 80 134,890 0.05 (%)
14:23:02 14.70 +0.15 (+1.03%) 100 134,810 0.06 (%)
14:22:38 14.70 +0.15 (+1.03%) 1,000 134,710 0.65 (%)
14:22:35 14.70 +0.15 (+1.03%) 200 133,710 0.13 (%)
14:22:32 14.70 +0.15 (+1.03%) 100 133,510 0.06 (%)
14:22:19 14.70 +0.15 (+1.03%) 30 133,410 0.02 (%)
14:22:17 14.70 +0.15 (+1.03%) 50 133,380 0.03 (%)
14:21:58 14.70 +0.15 (+1.03%) 900 133,330 0.58 (%)
14:21:55 14.70 +0.15 (+1.03%) 100 132,430 0.06 (%)
14:21:50 14.70 +0.15 (+1.03%) 500 132,330 0.32 (%)
14:21:34 14.70 +0.15 (+1.03%) 1,000 131,830 0.65 (%)
14:20:50 14.70 +0.15 (+1.03%) 100 130,830 0.06 (%)
14:20:28 14.65 +0.10 (+0.69%) 50 130,730 0.03 (%)
14:20:01 14.70 +0.15 (+1.03%) 10 130,680 0.01 (%)
14:19:56 14.70 +0.15 (+1.03%) 1,000 130,670 0.65 (%)
14:19:47 14.70 +0.15 (+1.03%) 100 129,670 0.06 (%)
14:19:34 14.70 +0.15 (+1.03%) 60 129,570 0.04 (%)
14:19:12 14.70 +0.15 (+1.03%) 50 129,510 0.03 (%)
14:19:03 14.70 +0.15 (+1.03%) 100 129,460 0.06 (%)
14:18:56 14.65 +0.10 (+0.69%) 10 129,360 0.01 (%)
14:18:41 14.70 +0.15 (+1.03%) 50 129,350 0.03 (%)
14:18:36 14.70 +0.15 (+1.03%) 20 129,300 0.01 (%)
14:18:12 14.65 +0.10 (+0.69%) 210 129,280 0.14 (%)
14:17:29 14.65 +0.10 (+0.69%) 100 129,070 0.06 (%)
14:17:17 14.70 +0.15 (+1.03%) 10 128,970 0.01 (%)
14:17:10 14.65 +0.10 (+0.69%) 300 128,960 0.19 (%)
14:17:06 14.65 +0.10 (+0.69%) 70 128,660 0.05 (%)
14:17:03 14.70 +0.15 (+1.03%) 10 128,590 0.01 (%)
14:16:35 14.65 +0.10 (+0.69%) 70 128,580 0.05 (%)
14:16:12 14.70 +0.15 (+1.03%) 20 128,510 0.01 (%)
14:16:09 14.70 +0.15 (+1.03%) 100 128,490 0.06 (%)
14:14:52 14.65 +0.10 (+0.69%) 200 128,390 0.13 (%)
14:14:44 14.70 +0.15 (+1.03%) 10 128,190 0.01 (%)
14:13:56 14.65 +0.10 (+0.69%) 590 128,180 0.38 (%)
14:13:25 14.70 +0.15 (+1.03%) 30 127,590 0.02 (%)
14:12:34 14.70 +0.15 (+1.03%) 20 127,560 0.01 (%)
14:12:21 14.65 +0.10 (+0.69%) 30 127,540 0.02 (%)
14:11:57 14.65 +0.10 (+0.69%) 100 127,510 0.06 (%)
14:11:44 14.65 +0.10 (+0.69%) 20 127,410 0.01 (%)
14:11:39 14.65 +0.10 (+0.69%) 300 127,390 0.19 (%)
14:11:17 14.65 +0.10 (+0.69%) 20 127,090 0.01 (%)
14:11:06 14.70 +0.15 (+1.03%) 90 127,070 0.06 (%)
14:10:37 14.70 +0.15 (+1.03%) 1,050 126,980 0.68 (%)
14:09:40 14.70 +0.15 (+1.03%) 60 125,930 0.04 (%)
14:09:33 14.70 +0.15 (+1.03%) 150 125,870 0.1 (%)
14:09:22 14.70 +0.15 (+1.03%) 150 125,720 0.1 (%)
14:09:09 14.70 +0.15 (+1.03%) 850 125,570 0.55 (%)
14:08:19 14.70 +0.15 (+1.03%) 550 124,720 0.36 (%)
14:07:26 14.70 +0.15 (+1.03%) 10 124,170 0.01 (%)
14:07:07 14.70 +0.15 (+1.03%) 200 124,160 0.13 (%)
14:06:29 14.70 +0.15 (+1.03%) 340 123,960 0.22 (%)
14:06:24 14.65 +0.10 (+0.69%) 20 123,620 0.01 (%)
14:06:17 14.70 +0.15 (+1.03%) 50 123,600 0.03 (%)
14:05:42 14.70 +0.15 (+1.03%) 100 123,550 0.06 (%)
14:05:29 14.70 +0.15 (+1.03%) 200 123,450 0.13 (%)
14:05:21 14.65 +0.10 (+0.69%) 10 123,250 0.01 (%)
14:05:14 14.70 +0.15 (+1.03%) 200 123,240 0.13 (%)
14:05:02 14.70 +0.15 (+1.03%) 10 123,040 0.01 (%)
14:04:41 14.70 +0.15 (+1.03%) 100 123,030 0.06 (%)
14:04:37 14.70 +0.15 (+1.03%) 40 122,930 0.03 (%)
14:04:28 14.70 +0.15 (+1.03%) 10 122,890 0.01 (%)
14:04:21 14.70 +0.15 (+1.03%) 3,170 122,880 2.05 (%)
14:03:59 14.70 +0.15 (+1.03%) 100 119,710 0.06 (%)
14:03:45 14.70 +0.15 (+1.03%) 30 119,610 0.02 (%)
14:03:38 14.70 +0.15 (+1.03%) 150 119,580 0.1 (%)
14:03:35 14.70 +0.15 (+1.03%) 30 119,430 0.02 (%)
14:03:33 14.70 +0.15 (+1.03%) 100 119,400 0.06 (%)
14:03:23 14.70 +0.15 (+1.03%) 70 119,300 0.05 (%)
14:03:09 14.70 +0.15 (+1.03%) 80 119,230 0.05 (%)
14:02:06 14.65 +0.10 (+0.69%) 20 119,150 0.01 (%)
14:01:50 14.70 +0.15 (+1.03%) 10 119,130 0.01 (%)
14:01:44 14.70 +0.15 (+1.03%) 200 119,120 0.13 (%)
14:01:28 14.70 +0.15 (+1.03%) 100 118,920 0.06 (%)
14:01:26 14.70 +0.15 (+1.03%) 90 118,820 0.06 (%)
14:01:10 14.70 +0.15 (+1.03%) 1,000 118,730 0.65 (%)
14:00:55 14.70 +0.15 (+1.03%) 2,000 117,730 1.29 (%)
14:00:40 14.70 +0.15 (+1.03%) 100 115,730 0.06 (%)
13:57:46 14.70 +0.15 (+1.03%) 170 115,630 0.11 (%)
13:57:31 14.70 +0.15 (+1.03%) 10 115,460 0.01 (%)
13:57:19 14.65 +0.10 (+0.69%) 100 115,450 0.06 (%)
13:56:17 14.65 +0.10 (+0.69%) 50 115,350 0.03 (%)
13:55:40 14.65 +0.10 (+0.69%) 300 115,300 0.19 (%)
13:55:12 14.65 +0.10 (+0.69%) 50 115,000 0.03 (%)
13:52:29 14.70 +0.15 (+1.03%) 10 114,950 0.01 (%)
13:52:02 14.65 +0.10 (+0.69%) 50 114,940 0.03 (%)
13:51:41 14.65 +0.10 (+0.69%) 450 114,890 0.29 (%)
13:50:58 14.70 +0.15 (+1.03%) 110 114,440 0.07 (%)
13:50:08 14.70 +0.15 (+1.03%) 10 114,330 0.01 (%)
13:50:00 14.65 +0.10 (+0.69%) 80 114,320 0.05 (%)
13:49:45 14.65 +0.10 (+0.69%) 630 114,240 0.41 (%)
13:48:29 14.65 +0.10 (+0.69%) 220 113,610 0.14 (%)
13:46:40 14.70 +0.15 (+1.03%) 20 113,390 0.01 (%)
13:46:03 14.65 +0.10 (+0.69%) 100 113,370 0.06 (%)
13:45:51 14.70 +0.15 (+1.03%) 200 113,270 0.13 (%)
13:45:37 14.70 +0.15 (+1.03%) 1,370 113,070 0.89 (%)
13:43:34 14.70 +0.15 (+1.03%) 210 111,700 0.14 (%)
13:42:14 14.70 +0.15 (+1.03%) 240 111,490 0.16 (%)
13:42:06 14.70 +0.15 (+1.03%) 300 111,250 0.19 (%)
13:41:42 14.70 +0.15 (+1.03%) 140 110,950 0.09 (%)
13:40:58 14.70 +0.15 (+1.03%) 70 110,810 0.05 (%)
13:40:37 14.70 +0.15 (+1.03%) 20 110,740 0.01 (%)
13:40:20 14.70 +0.15 (+1.03%) 300 110,720 0.19 (%)
13:39:38 14.75 +0.20 (+1.37%) 980 110,420 0.63 (%)
13:39:35 14.70 +0.15 (+1.03%) 250 109,440 0.16 (%)
13:38:53 14.70 +0.15 (+1.03%) 30 109,190 0.02 (%)
13:38:40 14.70 +0.15 (+1.03%) 300 109,160 0.19 (%)
13:38:19 14.70 +0.15 (+1.03%) 80 108,860 0.05 (%)
13:37:46 14.70 +0.15 (+1.03%) 10 108,780 0.01 (%)
13:37:19 14.70 +0.15 (+1.03%) 30 108,770 0.02 (%)
13:37:12 14.70 +0.15 (+1.03%) 1,060 108,740 0.69 (%)
13:36:46 14.70 +0.15 (+1.03%) 350 107,680 0.23 (%)
13:35:56 14.70 +0.15 (+1.03%) 10 107,330 0.01 (%)
13:35:30 14.70 +0.15 (+1.03%) 150 107,320 0.1 (%)
13:35:21 14.70 +0.15 (+1.03%) 50 107,170 0.03 (%)
13:35:16 14.70 +0.15 (+1.03%) 10 107,120 0.01 (%)
13:35:07 14.70 +0.15 (+1.03%) 2,000 107,110 1.29 (%)
13:35:01 14.70 +0.15 (+1.03%) 20 105,110 0.01 (%)
13:34:59 14.65 +0.10 (+0.69%) 230 105,090 0.15 (%)
13:34:39 14.70 +0.15 (+1.03%) 100 104,860 0.06 (%)
13:33:30 14.70 +0.15 (+1.03%) 1,200 104,760 0.78 (%)
13:32:05 14.70 +0.15 (+1.03%) 30 103,560 0.02 (%)
13:32:01 14.70 +0.15 (+1.03%) 500 103,530 0.32 (%)
13:31:55 14.70 +0.15 (+1.03%) 10 103,030 0.01 (%)
13:30:54 14.70 +0.15 (+1.03%) 2,320 103,020 1.5 (%)
13:30:48 14.70 +0.15 (+1.03%) 1,000 100,700 0.65 (%)
13:29:41 14.70 +0.15 (+1.03%) 50 99,700 0.03 (%)
13:29:18 14.65 +0.10 (+0.69%) 10 99,650 0.01 (%)
13:28:59 14.70 +0.15 (+1.03%) 30 99,640 0.02 (%)
13:27:12 14.70 +0.15 (+1.03%) 100 99,610 0.06 (%)
13:26:38 14.70 +0.15 (+1.03%) 560 99,510 0.36 (%)
13:26:32 14.70 +0.15 (+1.03%) 30 98,950 0.02 (%)
13:25:43 14.70 +0.15 (+1.03%) 10 98,920 0.01 (%)
13:24:12 14.70 +0.15 (+1.03%) 210 98,910 0.14 (%)
13:22:58 14.75 +0.20 (+1.37%) 510 98,700 0.33 (%)
13:19:13 14.75 +0.20 (+1.37%) 20 98,190 0.01 (%)
13:18:16 14.70 +0.15 (+1.03%) 290 98,170 0.19 (%)
13:17:35 14.70 +0.15 (+1.03%) 210 97,880 0.14 (%)
13:16:20 14.70 +0.15 (+1.03%) 90 97,670 0.06 (%)
13:16:12 14.70 +0.15 (+1.03%) 20 97,580 0.01 (%)
13:15:35 14.70 +0.15 (+1.03%) 120 97,560 0.08 (%)
13:13:05 14.70 +0.15 (+1.03%) 10 97,440 0.01 (%)
13:12:57 14.70 +0.15 (+1.03%) 100 97,430 0.06 (%)
13:12:51 14.70 +0.15 (+1.03%) 70 97,330 0.05 (%)
13:12:46 14.70 +0.15 (+1.03%) 200 97,260 0.13 (%)
13:12:36 14.70 +0.15 (+1.03%) 60 97,060 0.04 (%)
13:12:06 14.70 +0.15 (+1.03%) 20 97,000 0.01 (%)
13:12:04 14.70 +0.15 (+1.03%) 10 96,980 0.01 (%)
13:11:32 14.70 +0.15 (+1.03%) 260 96,970 0.17 (%)
13:11:15 14.75 +0.20 (+1.37%) 50 96,710 0.03 (%)
13:10:43 14.70 +0.15 (+1.03%) 1,010 96,660 0.65 (%)
13:10:07 14.70 +0.15 (+1.03%) 10 95,650 0.01 (%)
13:10:01 14.75 +0.20 (+1.37%) 530 95,640 0.34 (%)
13:09:30 14.75 +0.20 (+1.37%) 10 95,110 0.01 (%)
13:09:07 14.75 +0.20 (+1.37%) 160 95,100 0.1 (%)
13:08:52 14.70 +0.15 (+1.03%) 50 94,940 0.03 (%)
13:08:19 14.70 +0.15 (+1.03%) 10 94,890 0.01 (%)
13:07:38 14.75 +0.20 (+1.37%) 2,000 94,880 1.29 (%)
13:06:55 14.70 +0.15 (+1.03%) 350 92,880 0.23 (%)
13:06:37 14.70 +0.15 (+1.03%) 50 92,530 0.03 (%)
13:06:27 14.70 +0.15 (+1.03%) 300 92,480 0.19 (%)
13:06:09 14.70 +0.15 (+1.03%) 100 92,180 0.06 (%)
13:06:01 14.70 +0.15 (+1.03%) 110 92,080 0.07 (%)
13:05:57 14.70 +0.15 (+1.03%) 50 91,970 0.03 (%)
13:05:54 14.70 +0.15 (+1.03%) 840 91,920 0.54 (%)
13:05:40 14.70 +0.15 (+1.03%) 200 91,080 0.13 (%)
13:05:38 14.65 +0.10 (+0.69%) 10 90,880 0.01 (%)
13:05:22 14.65 +0.10 (+0.69%) 300 90,870 0.19 (%)
13:05:20 14.70 +0.15 (+1.03%) 200 90,570 0.13 (%)
13:05:12 14.70 +0.15 (+1.03%) 10 90,370 0.01 (%)
13:04:57 14.70 +0.15 (+1.03%) 60 90,360 0.04 (%)
13:04:55 14.70 +0.15 (+1.03%) 290 90,300 0.19 (%)
13:04:43 14.70 +0.15 (+1.03%) 200 90,010 0.13 (%)
13:04:40 14.70 +0.15 (+1.03%) 200 89,810 0.13 (%)
13:04:25 14.70 +0.15 (+1.03%) 150 89,610 0.1 (%)
13:04:11 14.70 +0.15 (+1.03%) 350 89,460 0.23 (%)
13:02:59 14.70 +0.15 (+1.03%) 960 89,110 0.62 (%)
13:02:40 14.70 +0.15 (+1.03%) 600 88,150 0.39 (%)
13:02:30 14.70 +0.15 (+1.03%) 350 87,550 0.23 (%)
13:02:26 14.70 +0.15 (+1.03%) 1,000 87,200 0.65 (%)
13:02:19 14.70 +0.15 (+1.03%) 520 86,200 0.34 (%)
13:01:05 14.75 +0.20 (+1.37%) 20 85,680 0.01 (%)
13:01:01 14.70 +0.15 (+1.03%) 1,000 85,660 0.65 (%)
13:00:52 14.70 +0.15 (+1.03%) 10 84,660 0.01 (%)
13:00:50 14.70 +0.15 (+1.03%) 2,000 84,650 1.29 (%)
13:00:40 14.75 +0.20 (+1.37%) 300 82,650 0.19 (%)
13:00:37 14.75 +0.20 (+1.37%) 110 82,350 0.07 (%)
13:00:30 14.75 +0.20 (+1.37%) 170 82,240 0.11 (%)
13:00:27 14.75 +0.20 (+1.37%) 1,300 82,070 0.84 (%)
11:30:01 14.70 +0.15 (+1.03%) 360 80,770 0.23 (%)
11:29:49 14.70 +0.15 (+1.03%) 650 80,410 0.42 (%)
11:27:32 14.75 +0.20 (+1.37%) 610 79,760 0.39 (%)
11:27:08 14.75 +0.20 (+1.37%) 350 79,150 0.23 (%)
11:27:05 14.75 +0.20 (+1.37%) 90 78,800 0.06 (%)
11:26:40 14.75 +0.20 (+1.37%) 20 78,710 0.01 (%)
11:26:37 14.75 +0.20 (+1.37%) 800 78,690 0.52 (%)
11:26:12 14.70 +0.15 (+1.03%) 40 77,890 0.03 (%)
11:25:53 14.70 +0.15 (+1.03%) 50 77,850 0.03 (%)
11:25:03 14.70 +0.15 (+1.03%) 260 77,800 0.17 (%)
11:24:44 14.70 +0.15 (+1.03%) 30 77,540 0.02 (%)
11:24:33 14.70 +0.15 (+1.03%) 50 77,510 0.03 (%)
11:24:15 14.70 +0.15 (+1.03%) 100 77,460 0.06 (%)
11:23:26 14.75 +0.20 (+1.37%) 40 77,360 0.03 (%)
11:22:41 14.70 +0.15 (+1.03%) 50 77,320 0.03 (%)
11:22:35 14.70 +0.15 (+1.03%) 160 77,270 0.1 (%)
11:22:31 14.70 +0.15 (+1.03%) 80 77,110 0.05 (%)
11:22:25 14.70 +0.15 (+1.03%) 100 77,030 0.06 (%)
11:21:50 14.70 +0.15 (+1.03%) 100 76,930 0.06 (%)
11:20:13 14.70 +0.15 (+1.03%) 30 76,830 0.02 (%)
11:19:21 14.70 +0.15 (+1.03%) 90 76,800 0.06 (%)
11:19:19 14.65 +0.10 (+0.69%) 100 76,710 0.06 (%)
11:18:58 14.70 +0.15 (+1.03%) 1,500 76,610 0.97 (%)
11:16:53 14.65 +0.10 (+0.69%) 660 75,110 0.43 (%)
11:14:21 14.70 +0.15 (+1.03%) 200 74,450 0.13 (%)
11:13:40 14.65 +0.10 (+0.69%) 20 74,250 0.01 (%)
11:12:49 14.65 +0.10 (+0.69%) 10 74,230 0.01 (%)
11:11:52 14.65 +0.10 (+0.69%) 100 74,220 0.06 (%)
11:11:24 14.65 +0.10 (+0.69%) 1,000 74,120 0.65 (%)
11:10:58 14.70 +0.15 (+1.03%) 20 73,120 0.01 (%)
11:10:24 14.70 +0.15 (+1.03%) 50 73,100 0.03 (%)
11:08:58 14.70 +0.15 (+1.03%) 100 73,050 0.06 (%)
11:08:37 14.70 +0.15 (+1.03%) 20 72,950 0.01 (%)
11:07:31 14.70 +0.15 (+1.03%) 240 72,930 0.16 (%)
11:07:05 14.65 +0.10 (+0.69%) 400 72,690 0.26 (%)
11:05:57 14.70 +0.15 (+1.03%) 100 72,290 0.06 (%)
11:05:03 14.65 +0.10 (+0.69%) 150 72,190 0.1 (%)
11:04:34 14.65 +0.10 (+0.69%) 1,000 72,040 0.65 (%)
11:02:59 14.70 +0.15 (+1.03%) 690 71,040 0.45 (%)
11:02:56 14.70 +0.15 (+1.03%) 110 70,350 0.07 (%)
11:02:27 14.70 +0.15 (+1.03%) 620 70,240 0.4 (%)
11:01:03 14.70 +0.15 (+1.03%) 20 69,620 0.01 (%)
11:00:45 14.70 +0.15 (+1.03%) 200 69,600 0.13 (%)
10:59:51 14.70 +0.15 (+1.03%) 10 69,400 0.01 (%)
10:59:11 14.75 +0.20 (+1.37%) 20 69,390 0.01 (%)
10:59:08 14.75 +0.20 (+1.37%) 100 69,370 0.06 (%)
10:59:00 14.70 +0.15 (+1.03%) 280 69,270 0.18 (%)
10:58:36 14.70 +0.15 (+1.03%) 30 68,990 0.02 (%)
10:57:00 14.70 +0.15 (+1.03%) 10 68,960 0.01 (%)
10:56:56 14.70 +0.15 (+1.03%) 30 68,950 0.02 (%)
10:52:48 14.70 +0.15 (+1.03%) 10 68,920 0.01 (%)
10:52:24 14.70 +0.15 (+1.03%) 20 68,910 0.01 (%)
10:51:35 14.70 +0.15 (+1.03%) 200 68,890 0.13 (%)
10:51:06 14.70 +0.15 (+1.03%) 100 68,690 0.06 (%)
10:51:00 14.75 +0.20 (+1.37%) 200 68,590 0.13 (%)
10:50:53 14.70 +0.15 (+1.03%) 500 68,390 0.32 (%)
10:50:28 14.75 +0.20 (+1.37%) 60 67,890 0.04 (%)
10:50:27 14.70 +0.15 (+1.03%) 110 67,830 0.07 (%)
10:48:59 14.75 +0.20 (+1.37%) 10 67,720 0.01 (%)
10:48:54 14.70 +0.15 (+1.03%) 500 67,710 0.32 (%)
10:48:24 14.75 +0.20 (+1.37%) 1,000 67,210 0.65 (%)
10:47:57 14.75 +0.20 (+1.37%) 10 66,210 0.01 (%)
10:46:26 14.75 +0.20 (+1.37%) 20 66,200 0.01 (%)
10:45:09 14.70 +0.15 (+1.03%) 90 66,180 0.06 (%)
10:45:08 14.70 +0.15 (+1.03%) 30 66,090 0.02 (%)
10:43:57 14.70 +0.15 (+1.03%) 80 66,060 0.05 (%)
10:43:09 14.70 +0.15 (+1.03%) 30 65,980 0.02 (%)
10:43:04 14.70 +0.15 (+1.03%) 100 65,950 0.06 (%)
10:41:20 14.70 +0.15 (+1.03%) 140 65,850 0.09 (%)
10:41:15 14.70 +0.15 (+1.03%) 50 65,710 0.03 (%)
10:40:03 14.65 +0.10 (+0.69%) 1,900 65,660 1.23 (%)
10:39:49 14.65 +0.10 (+0.69%) 30 63,760 0.02 (%)
10:39:06 14.70 +0.15 (+1.03%) 30 63,730 0.02 (%)
10:38:12 14.65 +0.10 (+0.69%) 2,000 63,700 1.29 (%)
10:36:38 14.80 +0.25 (+1.72%) 1,000 61,700 0.65 (%)
10:36:26 14.75 +0.20 (+1.37%) 100 60,700 0.06 (%)
10:36:01 14.75 +0.20 (+1.37%) 50 60,600 0.03 (%)
10:35:00 14.75 +0.20 (+1.37%) 100 60,550 0.06 (%)
10:34:45 14.75 +0.20 (+1.37%) 320 60,450 0.21 (%)
10:34:34 14.75 +0.20 (+1.37%) 100 60,130 0.06 (%)
10:34:31 14.75 +0.20 (+1.37%) 400 60,030 0.26 (%)
10:34:06 14.75 +0.20 (+1.37%) 680 59,630 0.44 (%)
10:32:36 14.80 +0.25 (+1.72%) 20 58,950 0.01 (%)
10:31:54 14.75 +0.20 (+1.37%) 40 58,930 0.03 (%)
10:30:56 14.75 +0.20 (+1.37%) 50 58,890 0.03 (%)
10:30:42 14.75 +0.20 (+1.37%) 260 58,840 0.17 (%)
10:30:11 14.70 +0.15 (+1.03%) 10 58,580 0.01 (%)
10:30:10 14.70 +0.15 (+1.03%) 530 58,570 0.34 (%)
10:29:46 14.70 +0.15 (+1.03%) 10 58,040 0.01 (%)
10:29:27 14.70 +0.15 (+1.03%) 400 58,030 0.26 (%)
10:29:19 14.75 +0.20 (+1.37%) 20 57,630 0.01 (%)
10:29:10 14.75 +0.20 (+1.37%) 200 57,610 0.13 (%)
10:27:31 14.70 +0.15 (+1.03%) 140 57,410 0.09 (%)
10:27:28 14.70 +0.15 (+1.03%) 100 57,270 0.06 (%)
10:27:20 14.70 +0.15 (+1.03%) 10 57,170 0.01 (%)
10:27:07 14.70 +0.15 (+1.03%) 20 57,160 0.01 (%)
10:27:03 14.70 +0.15 (+1.03%) 100 57,140 0.06 (%)
10:26:57 14.70 +0.15 (+1.03%) 160 57,040 0.1 (%)
10:26:22 14.70 +0.15 (+1.03%) 20 56,880 0.01 (%)
10:26:17 14.70 +0.15 (+1.03%) 40 56,860 0.03 (%)
10:26:14 14.70 +0.15 (+1.03%) 200 56,820 0.13 (%)
10:26:01 14.70 +0.15 (+1.03%) 420 56,620 0.27 (%)
10:25:44 14.70 +0.15 (+1.03%) 20 56,200 0.01 (%)
10:25:34 14.70 +0.15 (+1.03%) 1,000 56,180 0.65 (%)
10:24:56 14.70 +0.15 (+1.03%) 50 55,180 0.03 (%)
10:24:00 14.65 +0.10 (+0.69%) 40 55,130 0.03 (%)
10:22:32 14.65 +0.10 (+0.69%) 630 55,090 0.41 (%)
10:21:51 14.65 +0.10 (+0.69%) 30 54,460 0.02 (%)
10:21:50 14.65 +0.10 (+0.69%) 20 54,430 0.01 (%)
10:21:40 14.65 +0.10 (+0.69%) 30 54,410 0.02 (%)
10:21:14 14.65 +0.10 (+0.69%) 460 54,380 0.3 (%)
10:21:12 14.65 +0.10 (+0.69%) 20 53,920 0.01 (%)
10:19:40 14.65 +0.10 (+0.69%) 500 53,900 0.32 (%)
10:18:05 14.65 +0.10 (+0.69%) 10 53,400 0.01 (%)
10:17:48 14.70 +0.15 (+1.03%) 30 53,390 0.02 (%)
10:16:21 14.70 +0.15 (+1.03%) 200 53,360 0.13 (%)
10:15:57 14.70 +0.15 (+1.03%) 410 53,160 0.27 (%)
10:13:00 14.75 +0.20 (+1.37%) 50 52,750 0.03 (%)
10:12:36 14.75 +0.20 (+1.37%) 50 52,700 0.03 (%)
10:11:46 14.80 +0.25 (+1.72%) 30 52,650 0.02 (%)
10:11:45 14.60 +0.05 (+0.34%) 2,500 52,620 1.62 (%)
10:11:38 14.80 +0.25 (+1.72%) 500 50,120 0.32 (%)
10:11:18 14.80 +0.25 (+1.72%) 10 49,620 0.01 (%)
10:10:26 14.75 +0.20 (+1.37%) 200 49,610 0.13 (%)
10:10:05 14.80 +0.25 (+1.72%) 350 49,410 0.23 (%)
10:09:21 14.80 +0.25 (+1.72%) 130 49,060 0.08 (%)
10:09:02 14.80 +0.25 (+1.72%) 200 48,930 0.13 (%)
10:09:01 14.80 +0.25 (+1.72%) 500 48,730 0.32 (%)
10:08:31 14.80 +0.25 (+1.72%) 1,200 48,230 0.78 (%)
10:07:57 14.80 +0.25 (+1.72%) 50 47,030 0.03 (%)
10:07:56 14.80 +0.25 (+1.72%) 100 46,980 0.06 (%)
10:07:17 14.80 +0.25 (+1.72%) 1,150 46,880 0.74 (%)
10:07:13 14.80 +0.25 (+1.72%) 500 45,730 0.32 (%)
10:07:00 14.85 +0.30 (+2.06%) 20 45,230 0.01 (%)
10:05:07 14.85 +0.30 (+2.06%) 20 45,210 0.01 (%)
10:03:57 14.80 +0.25 (+1.72%) 50 45,190 0.03 (%)
10:03:41 14.85 +0.30 (+2.06%) 10 45,140 0.01 (%)
10:02:56 14.85 +0.30 (+2.06%) 130 45,130 0.08 (%)
10:01:48 14.85 +0.30 (+2.06%) 30 45,000 0.02 (%)
10:01:39 14.85 +0.30 (+2.06%) 20 44,970 0.01 (%)
10:01:32 14.85 +0.30 (+2.06%) 10 44,950 0.01 (%)
10:01:12 14.85 +0.30 (+2.06%) 40 44,940 0.03 (%)
10:00:58 14.85 +0.30 (+2.06%) 260 44,900 0.17 (%)
10:00:34 14.85 +0.30 (+2.06%) 160 44,640 0.1 (%)
09:58:59 14.85 +0.30 (+2.06%) 10 44,480 0.01 (%)
09:57:40 14.85 +0.30 (+2.06%) 20 44,470 0.01 (%)
09:56:49 14.85 +0.30 (+2.06%) 60 44,450 0.04 (%)
09:55:46 14.85 +0.30 (+2.06%) 250 44,390 0.16 (%)
09:55:18 14.85 +0.30 (+2.06%) 1,000 44,140 0.65 (%)
09:54:31 14.85 +0.30 (+2.06%) 100 43,140 0.06 (%)
09:53:21 14.85 +0.30 (+2.06%) 30 43,040 0.02 (%)
09:53:20 14.85 +0.30 (+2.06%) 30 43,010 0.02 (%)
09:53:13 14.85 +0.30 (+2.06%) 140 42,980 0.09 (%)
09:52:49 14.85 +0.30 (+2.06%) 120 42,840 0.08 (%)
09:52:48 14.85 +0.30 (+2.06%) 280 42,720 0.18 (%)
09:52:41 14.85 +0.30 (+2.06%) 100 42,440 0.06 (%)
09:52:13 14.85 +0.30 (+2.06%) 20 42,340 0.01 (%)
09:50:56 14.90 +0.35 (+2.41%) 120 42,320 0.08 (%)
09:50:41 14.90 +0.35 (+2.41%) 10 42,200 0.01 (%)
09:50:07 14.85 +0.30 (+2.06%) 270 42,190 0.17 (%)
09:50:06 14.85 +0.30 (+2.06%) 230 41,920 0.15 (%)
09:48:51 14.90 +0.35 (+2.41%) 50 41,690 0.03 (%)
09:48:38 14.90 +0.35 (+2.41%) 30 41,640 0.02 (%)
09:48:15 14.90 +0.35 (+2.41%) 20 41,610 0.01 (%)
09:47:51 14.95 +0.40 (+2.75%) 50 41,590 0.03 (%)
09:47:43 14.85 +0.30 (+2.06%) 20 41,540 0.01 (%)
09:46:39 14.85 +0.30 (+2.06%) 20 41,520 0.01 (%)
09:46:03 14.85 +0.30 (+2.06%) 50 41,500 0.03 (%)
09:45:14 14.85 +0.30 (+2.06%) 50 41,450 0.03 (%)
09:45:00 15.00 +0.45 (+3.09%) 7,250 41,400 4.69 (%)
09:44:59 14.90 +0.35 (+2.41%) 2,750 34,150 1.78 (%)
09:44:16 14.90 +0.35 (+2.41%) 420 31,400 0.27 (%)
09:43:25 14.80 +0.25 (+1.72%) 40 30,980 0.03 (%)
09:43:05 14.85 +0.30 (+2.06%) 30 30,940 0.02 (%)
09:42:32 14.80 +0.25 (+1.72%) 70 30,910 0.05 (%)
09:41:56 14.80 +0.25 (+1.72%) 1,000 30,840 0.65 (%)
09:41:42 14.85 +0.30 (+2.06%) 210 29,840 0.14 (%)
09:41:28 14.85 +0.30 (+2.06%) 100 29,630 0.06 (%)
09:40:38 14.85 +0.30 (+2.06%) 2,300 29,530 1.49 (%)
09:39:22 14.90 +0.35 (+2.41%) 100 27,230 0.06 (%)
09:39:19 14.90 +0.35 (+2.41%) 10 27,130 0.01 (%)
09:39:03 14.90 +0.35 (+2.41%) 60 27,120 0.04 (%)
09:38:54 14.85 +0.30 (+2.06%) 70 27,060 0.05 (%)
09:37:55 14.90 +0.35 (+2.41%) 20 26,990 0.01 (%)
09:37:44 14.90 +0.35 (+2.41%) 300 26,970 0.19 (%)
09:37:32 14.90 +0.35 (+2.41%) 30 26,670 0.02 (%)
09:37:30 14.90 +0.35 (+2.41%) 70 26,640 0.05 (%)
09:37:26 14.90 +0.35 (+2.41%) 20 26,570 0.01 (%)
09:36:03 14.90 +0.35 (+2.41%) 500 26,550 0.32 (%)
09:35:43 14.85 +0.30 (+2.06%) 100 26,050 0.06 (%)
09:35:11 14.90 +0.35 (+2.41%) 200 25,950 0.13 (%)
09:35:05 14.90 +0.35 (+2.41%) 80 25,750 0.05 (%)
09:34:15 14.85 +0.30 (+2.06%) 100 25,670 0.06 (%)
09:34:11 14.90 +0.35 (+2.41%) 100 25,570 0.06 (%)
09:34:08 14.85 +0.30 (+2.06%) 100 25,470 0.06 (%)
09:33:57 14.85 +0.30 (+2.06%) 100 25,370 0.06 (%)
09:33:46 14.90 +0.35 (+2.41%) 80 25,270 0.05 (%)
09:33:33 14.90 +0.35 (+2.41%) 200 25,190 0.13 (%)
09:32:57 14.90 +0.35 (+2.41%) 170 24,990 0.11 (%)
09:32:48 14.90 +0.35 (+2.41%) 30 24,820 0.02 (%)
09:32:46 14.90 +0.35 (+2.41%) 10 24,790 0.01 (%)
09:32:35 14.90 +0.35 (+2.41%) 220 24,780 0.14 (%)
09:32:25 14.90 +0.35 (+2.41%) 200 24,560 0.13 (%)
09:32:24 14.90 +0.35 (+2.41%) 10 24,360 0.01 (%)
09:32:23 14.90 +0.35 (+2.41%) 2,410 24,350 1.56 (%)
09:32:22 14.90 +0.35 (+2.41%) 4,770 21,940 3.09 (%)
09:32:15 15.00 +0.45 (+3.09%) 1,000 17,170 0.65 (%)
09:31:53 14.95 +0.40 (+2.75%) 1,610 16,170 1.04 (%)
09:31:45 14.95 +0.40 (+2.75%) 10 14,560 0.01 (%)
09:31:41 14.95 +0.40 (+2.75%) 250 14,550 0.16 (%)
09:31:20 14.95 +0.40 (+2.75%) 10 14,300 0.01 (%)
09:31:08 14.95 +0.40 (+2.75%) 500 14,290 0.32 (%)
09:31:06 14.95 +0.40 (+2.75%) 300 13,790 0.19 (%)
09:30:16 15.00 +0.45 (+3.09%) 50 13,490 0.03 (%)
09:30:13 15.00 +0.45 (+3.09%) 4,000 13,440 2.59 (%)
09:30:10 14.90 +0.35 (+2.41%) 30 9,440 0.02 (%)
09:30:03 14.90 +0.35 (+2.41%) 100 9,410 0.06 (%)
09:29:52 14.90 +0.35 (+2.41%) 10 9,310 0.01 (%)
09:29:21 14.90 +0.35 (+2.41%) 100 9,300 0.06 (%)
09:29:20 14.95 +0.40 (+2.75%) 510 9,200 0.33 (%)
09:29:04 14.95 +0.40 (+2.75%) 10 8,690 0.01 (%)
09:28:56 14.95 +0.40 (+2.75%) 160 8,680 0.1 (%)
09:28:50 14.95 +0.40 (+2.75%) 100 8,520 0.06 (%)
09:28:48 14.95 +0.40 (+2.75%) 1,010 8,420 0.65 (%)
09:28:24 14.95 +0.40 (+2.75%) 40 7,410 0.03 (%)
09:28:20 14.95 +0.40 (+2.75%) 30 7,370 0.02 (%)
09:28:19 14.95 +0.40 (+2.75%) 20 7,340 0.01 (%)
09:28:18 14.90 +0.35 (+2.41%) 150 7,320 0.1 (%)
09:28:08 14.95 +0.40 (+2.75%) 580 7,170 0.38 (%)
09:27:49 14.95 +0.40 (+2.75%) 270 6,590 0.17 (%)
09:27:42 14.95 +0.40 (+2.75%) 500 6,320 0.32 (%)
09:27:32 14.95 +0.40 (+2.75%) 10 5,820 0.01 (%)
09:27:20 14.95 +0.40 (+2.75%) 320 5,810 0.21 (%)
09:27:19 14.90 +0.35 (+2.41%) 10 5,490 0.01 (%)
09:27:11 14.90 +0.35 (+2.41%) 110 5,480 0.07 (%)
09:26:59 14.85 +0.30 (+2.06%) 10 5,370 0.01 (%)
09:26:56 14.85 +0.30 (+2.06%) 50 5,360 0.03 (%)
09:26:55 14.85 +0.30 (+2.06%) 40 5,310 0.03 (%)
09:26:52 14.85 +0.30 (+2.06%) 10 5,270 0.01 (%)
09:26:41 14.85 +0.30 (+2.06%) 250 5,260 0.16 (%)
09:26:40 14.85 +0.30 (+2.06%) 320 5,010 0.21 (%)
09:25:55 14.80 +0.25 (+1.72%) 90 4,690 0.06 (%)
09:25:52 14.80 +0.25 (+1.72%) 300 4,600 0.19 (%)
09:25:32 14.80 +0.25 (+1.72%) 20 4,300 0.01 (%)
09:25:28 14.80 +0.25 (+1.72%) 200 4,280 0.13 (%)
09:25:26 14.80 +0.25 (+1.72%) 200 4,080 0.13 (%)
09:25:20 14.80 +0.25 (+1.72%) 200 3,880 0.13 (%)
09:24:24 14.75 +0.20 (+1.37%) 290 3,680 0.19 (%)
09:24:18 14.70 +0.15 (+1.03%) 60 3,390 0.04 (%)
09:24:11 14.70 +0.15 (+1.03%) 100 3,330 0.06 (%)
09:24:09 14.70 +0.15 (+1.03%) 40 3,230 0.03 (%)
09:23:29 14.70 +0.15 (+1.03%) 50 3,190 0.03 (%)
09:23:25 14.70 +0.15 (+1.03%) 50 3,140 0.03 (%)
09:23:15 14.70 +0.15 (+1.03%) 100 3,090 0.06 (%)
09:23:09 14.65 +0.10 (+0.69%) 500 2,990 0.32 (%)
09:22:04 14.65 +0.10 (+0.69%) 180 2,490 0.12 (%)
09:20:57 14.60 +0.05 (+0.34%) 80 2,310 0.05 (%)
09:20:46 14.60 +0.05 (+0.34%) 490 2,230 0.32 (%)
09:20:42 14.60 +0.05 (+0.34%) 30 1,740 0.02 (%)
09:20:28 14.60 +0.05 (+0.34%) 200 1,710 0.13 (%)
09:20:25 14.60 +0.05 (+0.34%) 10 1,510 0.01 (%)
09:20:00 14.60 +0.05 (+0.34%) 50 1,500 0.03 (%)
09:18:57 14.60 +0.05 (+0.34%) 10 1,450 0.01 (%)
09:18:54 14.60 +0.05 (+0.34%) 60 1,440 0.04 (%)
09:18:45 14.55 0.00 (0.00%) 500 1,380 0.32 (%)
09:18:10 14.55 0.00 (0.00%) 190 880 0.12 (%)
09:16:03 14.60 +0.05 (+0.34%) 20 690 0.01 (%)
09:15:58 14.60 +0.05 (+0.34%) 10 670 0.01 (%)
09:15:19 14.60 +0.05 (+0.34%) 660 660 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.