Gửi tin nhanh Bảng giá điện tử Danh mục đầu tư

TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK ITA - Hồ sơ công ty
Mã Ngày Chọn ngày tháng
Tham chiếu: 3.15 Max: 3.21 Min: 3.11 Mở cửa: 3.14
Đóng cửa: 3.13 0.0 (-0.63%) Tổng khối lượng: 266,880

Tổng hợp

Giá Khối lượng Tỷ trọng
3.11 3,650 1.37 (%)
3.12 11,698 4.38 (%)
3.13 35,965 13.48 (%)
3.14 36,497 13.68 (%)
3.15 46,552 17.44 (%)
3.16 36,384 13.63 (%)
3.17 21,825 8.18 (%)
3.18 27,827 10.43 (%)
3.19 15,899 5.96 (%)
3.20 26,984 10.11 (%)
3.21 3,599 1.35 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy		 Tỷ trọng
14:47:27 3.13 -0.02 (-0.63%) 18,804 266,880 7.05 (%)
14:29:17 3.14 -0.01 (-0.32%) 2,300 248,076 0.86 (%)
14:28:24 3.15 0.00 (0.00%) 3,500 245,776 1.31 (%)
14:24:44 3.13 -0.02 (-0.63%) 5,200 242,276 1.95 (%)
14:23:48 3.15 0.00 (0.00%) 500 237,076 0.19 (%)
14:22:53 3.14 -0.01 (-0.32%) 1,000 236,576 0.37 (%)
14:21:57 3.15 0.00 (0.00%) 434 235,576 0.16 (%)
14:21:00 3.15 0.00 (0.00%) 6,700 235,142 2.51 (%)
14:20:02 3.16 +0.01 (+0.32%) 20 228,442 0.01 (%)
14:17:15 3.16 +0.01 (+0.32%) 1,003 228,422 0.38 (%)
14:15:23 3.16 +0.01 (+0.32%) 1,677 227,419 0.63 (%)
14:14:28 3.16 +0.01 (+0.32%) 1,893 225,742 0.71 (%)
14:13:37 3.16 +0.01 (+0.32%) 171 223,849 0.06 (%)
14:12:43 3.17 +0.02 (+0.63%) 950 223,678 0.36 (%)
14:11:48 3.17 +0.02 (+0.63%) 1,700 222,728 0.64 (%)
14:10:54 3.16 +0.01 (+0.32%) 3,529 221,028 1.32 (%)
14:09:58 3.16 +0.01 (+0.32%) 310 217,499 0.12 (%)
14:09:05 3.16 +0.01 (+0.32%) 7 217,189 0.0 (%)
14:08:11 3.16 +0.01 (+0.32%) 10,130 217,182 3.8 (%)
14:07:11 3.15 0.00 (0.00%) 4,790 207,052 1.79 (%)
14:06:16 3.14 -0.01 (-0.32%) 500 202,262 0.19 (%)
14:04:24 3.14 -0.01 (-0.32%) 100 201,762 0.04 (%)
14:01:39 3.14 -0.01 (-0.32%) 1,000 201,662 0.37 (%)
14:00:41 3.14 -0.01 (-0.32%) 2,536 200,662 0.95 (%)
13:59:47 3.14 -0.01 (-0.32%) 10 198,126 0.0 (%)
13:58:55 3.14 -0.01 (-0.32%) 90 198,116 0.03 (%)
13:57:58 3.13 -0.02 (-0.63%) 300 198,026 0.11 (%)
13:56:14 3.14 -0.01 (-0.32%) 64 197,726 0.02 (%)
13:53:17 3.13 -0.02 (-0.63%) 1,650 197,662 0.62 (%)
13:52:22 3.13 -0.02 (-0.63%) 1,510 196,012 0.57 (%)
13:51:29 3.14 -0.01 (-0.32%) 320 194,502 0.12 (%)
13:49:41 3.14 -0.01 (-0.32%) 20 194,182 0.01 (%)
13:48:46 3.14 -0.01 (-0.32%) 185 194,162 0.07 (%)
13:47:44 3.14 -0.01 (-0.32%) 617 193,977 0.23 (%)
13:45:59 3.14 -0.01 (-0.32%) 100 193,360 0.04 (%)
13:44:08 3.14 -0.01 (-0.32%) 1 193,260 0.0 (%)
13:43:12 3.14 -0.01 (-0.32%) 50 193,259 0.02 (%)
13:41:19 3.14 -0.01 (-0.32%) 102 193,209 0.04 (%)
13:40:25 3.14 -0.01 (-0.32%) 98 193,107 0.04 (%)
13:39:32 3.14 -0.01 (-0.32%) 1,900 193,009 0.71 (%)
13:38:43 3.14 -0.01 (-0.32%) 300 191,109 0.11 (%)
13:37:48 3.14 -0.01 (-0.32%) 11,000 190,809 4.12 (%)
13:36:48 3.13 -0.02 (-0.63%) 100 179,809 0.04 (%)
13:32:19 3.14 -0.01 (-0.32%) 10 179,709 0.0 (%)
13:27:47 3.13 -0.02 (-0.63%) 1,300 179,699 0.49 (%)
13:26:50 3.14 -0.01 (-0.32%) 501 178,399 0.19 (%)
13:25:51 3.14 -0.01 (-0.32%) 1,000 177,898 0.37 (%)
13:24:54 3.14 -0.01 (-0.32%) 200 176,898 0.07 (%)
13:24:02 3.14 -0.01 (-0.32%) 1,500 176,698 0.56 (%)
13:21:20 3.14 -0.01 (-0.32%) 8,992 175,198 3.37 (%)
13:17:24 3.14 -0.01 (-0.32%) 1,000 166,206 0.37 (%)
13:14:46 3.14 -0.01 (-0.32%) 680 165,206 0.25 (%)
13:13:52 3.15 0.00 (0.00%) 1,200 164,526 0.45 (%)
13:12:57 3.15 0.00 (0.00%) 300 163,326 0.11 (%)
13:12:03 3.15 0.00 (0.00%) 800 163,026 0.3 (%)
13:10:16 3.15 0.00 (0.00%) 2,378 162,226 0.89 (%)
13:09:15 3.15 0.00 (0.00%) 200 159,848 0.07 (%)
13:06:32 3.15 0.00 (0.00%) 100 159,648 0.04 (%)
13:04:48 3.15 0.00 (0.00%) 410 159,548 0.15 (%)
13:03:48 3.15 0.00 (0.00%) 10,273 159,138 3.85 (%)
13:01:57 3.16 +0.01 (+0.32%) 200 148,865 0.07 (%)
13:01:03 3.16 +0.01 (+0.32%) 641 148,665 0.24 (%)
11:29:17 3.15 0.00 (0.00%) 104 148,024 0.04 (%)
11:28:24 3.16 +0.01 (+0.32%) 34 147,920 0.01 (%)
11:27:33 3.16 +0.01 (+0.32%) 500 147,886 0.19 (%)
11:26:36 3.16 +0.01 (+0.32%) 2,180 147,386 0.82 (%)
11:21:09 3.16 +0.01 (+0.32%) 1,500 145,206 0.56 (%)
11:18:27 3.18 +0.03 (+0.95%) 4 143,706 0.0 (%)
11:14:47 3.17 +0.02 (+0.63%) 1,500 143,702 0.56 (%)
11:13:50 3.18 +0.03 (+0.95%) 140 142,202 0.05 (%)
11:12:59 3.18 +0.03 (+0.95%) 2 142,062 0.0 (%)
11:12:05 3.18 +0.03 (+0.95%) 576 142,060 0.22 (%)
11:11:14 3.18 +0.03 (+0.95%) 208 141,484 0.08 (%)
11:10:22 3.17 +0.02 (+0.63%) 2,100 141,276 0.79 (%)
11:09:23 3.17 +0.02 (+0.63%) 110 139,176 0.04 (%)
11:08:26 3.17 +0.02 (+0.63%) 100 139,066 0.04 (%)
11:07:37 3.17 +0.02 (+0.63%) 300 138,966 0.11 (%)
11:06:41 3.18 +0.03 (+0.95%) 1,000 138,666 0.37 (%)
11:05:50 3.18 +0.03 (+0.95%) 806 137,666 0.3 (%)
11:04:54 3.18 +0.03 (+0.95%) 6,730 136,860 2.52 (%)
11:03:57 3.19 +0.04 (+1.27%) 250 130,130 0.09 (%)
11:03:03 3.20 +0.05 (+1.59%) 3,434 129,880 1.29 (%)
11:01:17 3.20 +0.05 (+1.59%) 1,100 126,446 0.41 (%)
11:00:27 3.20 +0.05 (+1.59%) 12,464 125,346 4.67 (%)
10:58:34 3.21 +0.06 (+1.90%) 1,239 112,882 0.46 (%)
10:57:40 3.21 +0.06 (+1.90%) 2,360 111,643 0.88 (%)
10:56:49 3.20 +0.05 (+1.59%) 4,786 109,283 1.79 (%)
10:55:54 3.20 +0.05 (+1.59%) 5,200 104,497 1.95 (%)
10:55:02 3.19 +0.04 (+1.27%) 390 99,297 0.15 (%)
10:54:07 3.19 +0.04 (+1.27%) 4,562 98,907 1.71 (%)
10:53:09 3.19 +0.04 (+1.27%) 1,690 94,345 0.63 (%)
10:52:16 3.18 +0.03 (+0.95%) 6,872 92,655 2.57 (%)
10:51:25 3.19 +0.04 (+1.27%) 9,007 85,783 3.37 (%)
10:50:30 3.18 +0.03 (+0.95%) 130 76,776 0.05 (%)
10:49:39 3.18 +0.03 (+0.95%) 9,257 76,646 3.47 (%)
10:48:44 3.18 +0.03 (+0.95%) 2,102 67,389 0.79 (%)
10:47:46 3.17 +0.02 (+0.63%) 1,198 65,287 0.45 (%)
10:46:50 3.17 +0.02 (+0.63%) 90 64,089 0.03 (%)
10:45:59 3.17 +0.02 (+0.63%) 320 63,999 0.12 (%)
10:45:02 3.17 +0.02 (+0.63%) 1,893 63,679 0.71 (%)
10:44:13 3.17 +0.02 (+0.63%) 200 61,786 0.07 (%)
10:43:17 3.17 +0.02 (+0.63%) 700 61,586 0.26 (%)
10:42:19 3.17 +0.02 (+0.63%) 1,528 60,886 0.57 (%)
10:41:24 3.17 +0.02 (+0.63%) 592 59,358 0.22 (%)
10:40:35 3.17 +0.02 (+0.63%) 614 58,766 0.23 (%)
10:39:41 3.17 +0.02 (+0.63%) 4,486 58,152 1.68 (%)
10:38:46 3.17 +0.02 (+0.63%) 2,096 53,666 0.79 (%)
10:35:54 3.17 +0.02 (+0.63%) 1,348 51,570 0.51 (%)
10:35:04 3.16 +0.01 (+0.32%) 2,109 50,222 0.79 (%)
10:34:09 3.16 +0.01 (+0.32%) 2,454 48,113 0.92 (%)
10:32:19 3.16 +0.01 (+0.32%) 4,839 45,659 1.81 (%)
10:31:22 3.15 0.00 (0.00%) 200 40,820 0.07 (%)
10:30:23 3.15 0.00 (0.00%) 1,250 40,620 0.47 (%)
10:27:44 3.14 -0.01 (-0.32%) 20 39,370 0.01 (%)
10:25:53 3.15 0.00 (0.00%) 600 39,350 0.22 (%)
10:24:58 3.15 0.00 (0.00%) 1,300 38,750 0.49 (%)
10:23:08 3.16 +0.01 (+0.32%) 3,187 37,450 1.19 (%)
10:20:27 3.15 0.00 (0.00%) 973 34,263 0.36 (%)
10:19:30 3.15 0.00 (0.00%) 300 33,290 0.11 (%)
10:18:40 3.15 0.00 (0.00%) 561 32,990 0.21 (%)
10:16:48 3.15 0.00 (0.00%) 850 32,429 0.32 (%)
10:15:03 3.15 0.00 (0.00%) 150 31,579 0.06 (%)
10:14:08 3.15 0.00 (0.00%) 679 31,429 0.25 (%)
10:12:23 3.15 0.00 (0.00%) 8,000 30,750 3.0 (%)
10:10:28 3.13 -0.02 (-0.63%) 1,534 22,750 0.57 (%)
10:08:43 3.12 -0.03 (-0.95%) 1,695 21,216 0.64 (%)
10:06:58 3.13 -0.02 (-0.63%) 340 19,521 0.13 (%)
10:05:06 3.12 -0.03 (-0.95%) 856 19,181 0.32 (%)
10:01:35 3.13 -0.02 (-0.63%) 5 18,325 0.0 (%)
09:59:43 3.12 -0.03 (-0.95%) 1,000 18,320 0.37 (%)
09:55:16 3.12 -0.03 (-0.95%) 1,439 17,320 0.54 (%)
09:50:49 3.13 -0.02 (-0.63%) 634 15,881 0.24 (%)
09:48:05 3.13 -0.02 (-0.63%) 780 15,247 0.29 (%)
09:45:26 3.13 -0.02 (-0.63%) 1,800 14,467 0.67 (%)
09:42:41 3.13 -0.02 (-0.63%) 1,788 12,667 0.67 (%)
09:41:47 3.12 -0.03 (-0.95%) 15 10,879 0.01 (%)
09:40:57 3.12 -0.03 (-0.95%) 1,146 10,864 0.43 (%)
09:31:56 3.13 -0.02 (-0.63%) 68 9,718 0.03 (%)
09:31:02 3.12 -0.03 (-0.95%) 215 9,650 0.08 (%)
09:30:10 3.12 -0.03 (-0.95%) 5,100 9,435 1.91 (%)
09:29:16 3.12 -0.03 (-0.95%) 11 4,335 0.0 (%)
09:28:21 3.11 -0.04 (-1.27%) 3,650 4,324 1.37 (%)
09:26:23 3.12 -0.03 (-0.95%) 1 674 0.0 (%)
09:25:06 3.12 -0.03 (-0.95%) 70 673 0.03 (%)
09:23:37 3.13 -0.02 (-0.63%) 32 603 0.01 (%)
09:22:46 3.13 -0.02 (-0.63%) 118 571 0.04 (%)
09:18:47 3.12 -0.03 (-0.95%) 150 453 0.06 (%)
09:16:51 3.13 -0.02 (-0.63%) 2 303 0.0 (%)
09:15:55 3.14 -0.01 (-0.32%) 301 301 0.11 (%)

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