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
Ngày Chọn ngày tháng
Tham chiếu: 5.20 Max: 5.27 Min: 5.16 Mở cửa: 5.24
Đóng cửa: 5.17 0.0 (-0.58%) Tổng khối lượng: 9,921,310

Tổng hợp

Giá Khối lượng Tỷ trọng
5.16 11,870 0.12 (%)
5.17 852,540 8.59 (%)
5.18 831,750 8.38 (%)
5.19 849,840 8.57 (%)
5.20 1,002,380 10.1 (%)
5.21 1,069,130 10.78 (%)
5.22 893,490 9.01 (%)
5.23 1,166,260 11.76 (%)
5.24 1,346,370 13.57 (%)
5.25 1,296,150 13.06 (%)
5.26 575,850 5.8 (%)
5.27 25,680 0.26 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:47:03 5.17 -0.03 (-0.58%) 635,040 9,921,310 6.4 (%)
14:30:29 5.18 -0.02 (-0.38%) 14,090 9,286,270 0.14 (%)
14:30:23 5.19 -0.01 (-0.19%) 400 9,272,180 0.0 (%)
14:30:18 5.18 -0.02 (-0.38%) 3,000 9,271,780 0.03 (%)
14:29:59 5.18 -0.02 (-0.38%) 13,000 9,268,780 0.13 (%)
14:29:44 5.19 -0.01 (-0.19%) 118,000 9,255,780 1.19 (%)
14:29:39 5.19 -0.01 (-0.19%) 10 9,137,780 0.0 (%)
14:29:28 5.18 -0.02 (-0.38%) 8,000 9,137,770 0.08 (%)
14:29:17 5.19 -0.01 (-0.19%) 10,000 9,129,770 0.1 (%)
14:28:58 5.18 -0.02 (-0.38%) 2,080 9,119,770 0.02 (%)
14:28:51 5.18 -0.02 (-0.38%) 20,000 9,117,690 0.2 (%)
14:28:35 5.19 -0.01 (-0.19%) 300 9,097,690 0.0 (%)
14:28:14 5.19 -0.01 (-0.19%) 50 9,097,390 0.0 (%)
14:27:53 5.19 -0.01 (-0.19%) 10 9,097,340 0.0 (%)
14:27:45 5.18 -0.02 (-0.38%) 10,900 9,097,330 0.11 (%)
14:27:37 5.18 -0.02 (-0.38%) 14,000 9,086,430 0.14 (%)
14:27:14 5.18 -0.02 (-0.38%) 30,000 9,072,430 0.3 (%)
14:26:57 5.19 -0.01 (-0.19%) 10,000 9,042,430 0.1 (%)
14:26:52 5.18 -0.02 (-0.38%) 22,880 9,032,430 0.23 (%)
14:26:25 5.18 -0.02 (-0.38%) 20,000 9,009,550 0.2 (%)
14:26:15 5.18 -0.02 (-0.38%) 1,000 8,989,550 0.01 (%)
14:26:14 5.18 -0.02 (-0.38%) 10,000 8,988,550 0.1 (%)
14:26:10 5.18 -0.02 (-0.38%) 400 8,978,550 0.0 (%)
14:26:08 5.18 -0.02 (-0.38%) 15,100 8,978,150 0.15 (%)
14:25:44 5.18 -0.02 (-0.38%) 15,000 8,963,050 0.15 (%)
14:25:28 5.18 -0.02 (-0.38%) 30,000 8,948,050 0.3 (%)
14:25:15 5.18 -0.02 (-0.38%) 10,100 8,918,050 0.1 (%)
14:24:48 5.18 -0.02 (-0.38%) 10,000 8,907,950 0.1 (%)
14:24:27 5.18 -0.02 (-0.38%) 60 8,897,950 0.0 (%)
14:24:12 5.18 -0.02 (-0.38%) 1,000 8,897,890 0.01 (%)
14:24:01 5.18 -0.02 (-0.38%) 300 8,896,890 0.0 (%)
14:23:40 5.18 -0.02 (-0.38%) 1,010 8,896,590 0.01 (%)
14:23:20 5.18 -0.02 (-0.38%) 1,000 8,895,580 0.01 (%)
14:23:17 5.18 -0.02 (-0.38%) 600 8,894,580 0.01 (%)
14:23:13 5.18 -0.02 (-0.38%) 9,000 8,893,980 0.09 (%)
14:22:51 5.19 -0.01 (-0.19%) 5,000 8,884,980 0.05 (%)
14:22:33 5.18 -0.02 (-0.38%) 2,000 8,879,980 0.02 (%)
14:22:12 5.19 -0.01 (-0.19%) 5,000 8,877,980 0.05 (%)
14:21:57 5.17 -0.03 (-0.58%) 34,900 8,872,980 0.35 (%)
14:21:37 5.18 -0.02 (-0.38%) 2,500 8,838,080 0.03 (%)
14:21:19 5.19 -0.01 (-0.19%) 5,000 8,835,580 0.05 (%)
14:21:08 5.18 -0.02 (-0.38%) 19,590 8,830,580 0.2 (%)
14:21:01 5.19 -0.01 (-0.19%) 15,000 8,810,990 0.15 (%)
14:20:59 5.18 -0.02 (-0.38%) 8,000 8,795,990 0.08 (%)
14:20:33 5.18 -0.02 (-0.38%) 12,690 8,787,990 0.13 (%)
14:20:04 5.18 -0.02 (-0.38%) 2,000 8,775,300 0.02 (%)
14:19:56 5.18 -0.02 (-0.38%) 5,160 8,773,300 0.05 (%)
14:19:36 5.18 -0.02 (-0.38%) 2,000 8,768,140 0.02 (%)
14:18:53 5.18 -0.02 (-0.38%) 10 8,766,140 0.0 (%)
14:18:24 5.18 -0.02 (-0.38%) 28,300 8,766,130 0.29 (%)
14:18:20 5.18 -0.02 (-0.38%) 2,500 8,737,830 0.03 (%)
14:18:16 5.18 -0.02 (-0.38%) 5,000 8,735,330 0.05 (%)
14:18:07 5.18 -0.02 (-0.38%) 14,000 8,730,330 0.14 (%)
14:17:56 5.18 -0.02 (-0.38%) 1,000 8,716,330 0.01 (%)
14:17:55 5.18 -0.02 (-0.38%) 700 8,715,330 0.01 (%)
14:17:53 5.18 -0.02 (-0.38%) 300 8,714,630 0.0 (%)
14:17:26 5.18 -0.02 (-0.38%) 5,000 8,714,330 0.05 (%)
14:17:11 5.18 -0.02 (-0.38%) 50,000 8,709,330 0.5 (%)
14:17:05 5.18 -0.02 (-0.38%) 3,000 8,659,330 0.03 (%)
14:17:03 5.17 -0.03 (-0.58%) 1,400 8,656,330 0.01 (%)
14:16:56 5.17 -0.03 (-0.58%) 20,000 8,654,930 0.2 (%)
14:16:47 5.18 -0.02 (-0.38%) 1,000 8,634,930 0.01 (%)
14:16:38 5.18 -0.02 (-0.38%) 10,000 8,633,930 0.1 (%)
14:16:32 5.17 -0.03 (-0.58%) 200 8,623,930 0.0 (%)
14:16:08 5.17 -0.03 (-0.58%) 40 8,623,730 0.0 (%)
14:15:53 5.17 -0.03 (-0.58%) 1,300 8,623,690 0.01 (%)
14:15:52 5.17 -0.03 (-0.58%) 1,900 8,622,390 0.02 (%)
14:15:49 5.17 -0.03 (-0.58%) 3,360 8,620,490 0.03 (%)
14:15:37 5.17 -0.03 (-0.58%) 2,000 8,617,130 0.02 (%)
14:15:27 5.18 -0.02 (-0.38%) 300 8,615,130 0.0 (%)
14:15:23 5.18 -0.02 (-0.38%) 9,370 8,614,830 0.09 (%)
14:15:20 5.18 -0.02 (-0.38%) 630 8,605,460 0.01 (%)
14:15:14 5.17 -0.03 (-0.58%) 2,870 8,604,830 0.03 (%)
14:15:00 5.17 -0.03 (-0.58%) 137,130 8,601,960 1.38 (%)
14:14:52 5.18 -0.02 (-0.38%) 22,000 8,464,830 0.22 (%)
14:14:51 5.19 -0.01 (-0.19%) 2,000 8,442,830 0.02 (%)
14:14:46 5.18 -0.02 (-0.38%) 20,000 8,440,830 0.2 (%)
14:14:36 5.19 -0.01 (-0.19%) 100 8,420,830 0.0 (%)
14:14:01 5.18 -0.02 (-0.38%) 7,380 8,420,730 0.07 (%)
14:13:44 5.18 -0.02 (-0.38%) 4,620 8,413,350 0.05 (%)
14:13:43 5.18 -0.02 (-0.38%) 10 8,408,730 0.0 (%)
14:13:08 5.18 -0.02 (-0.38%) 9,000 8,408,720 0.09 (%)
14:12:15 5.18 -0.02 (-0.38%) 1,000 8,399,720 0.01 (%)
14:12:09 5.18 -0.02 (-0.38%) 1,760 8,398,720 0.02 (%)
14:12:05 5.18 -0.02 (-0.38%) 5,000 8,396,960 0.05 (%)
14:11:46 5.18 -0.02 (-0.38%) 40 8,391,960 0.0 (%)
14:11:42 5.18 -0.02 (-0.38%) 2,000 8,391,920 0.02 (%)
14:11:28 5.18 -0.02 (-0.38%) 2,960 8,389,920 0.03 (%)
14:11:21 5.18 -0.02 (-0.38%) 10,000 8,386,960 0.1 (%)
14:11:12 5.18 -0.02 (-0.38%) 1,000 8,376,960 0.01 (%)
14:11:11 5.18 -0.02 (-0.38%) 90 8,375,960 0.0 (%)
14:11:10 5.18 -0.02 (-0.38%) 200 8,375,870 0.0 (%)
14:11:05 5.18 -0.02 (-0.38%) 2,000 8,375,670 0.02 (%)
14:10:50 5.18 -0.02 (-0.38%) 5,000 8,373,670 0.05 (%)
14:10:40 5.18 -0.02 (-0.38%) 1,770 8,368,670 0.02 (%)
14:10:37 5.18 -0.02 (-0.38%) 2,280 8,366,900 0.02 (%)
14:10:28 5.18 -0.02 (-0.38%) 4,720 8,364,620 0.05 (%)
14:10:26 5.19 -0.01 (-0.19%) 11,960 8,359,900 0.12 (%)
14:09:08 5.18 -0.02 (-0.38%) 10,000 8,347,940 0.1 (%)
14:08:44 5.19 -0.01 (-0.19%) 40 8,337,940 0.0 (%)
14:08:31 5.18 -0.02 (-0.38%) 11,800 8,337,900 0.12 (%)
14:08:27 5.19 -0.01 (-0.19%) 2,000 8,326,100 0.02 (%)
14:07:46 5.19 -0.01 (-0.19%) 10 8,324,100 0.0 (%)
14:07:28 5.18 -0.02 (-0.38%) 10,640 8,324,090 0.11 (%)
14:07:27 5.18 -0.02 (-0.38%) 10,000 8,313,450 0.1 (%)
14:07:15 5.18 -0.02 (-0.38%) 250 8,303,450 0.0 (%)
14:07:01 5.18 -0.02 (-0.38%) 3,110 8,303,200 0.03 (%)
14:06:50 5.17 -0.03 (-0.58%) 7,000 8,300,090 0.07 (%)
14:06:22 5.18 -0.02 (-0.38%) 2,000 8,293,090 0.02 (%)
14:05:55 5.18 -0.02 (-0.38%) 1,150 8,291,090 0.01 (%)
14:05:50 5.18 -0.02 (-0.38%) 50,000 8,289,940 0.5 (%)
14:05:40 5.18 -0.02 (-0.38%) 20 8,239,940 0.0 (%)
14:04:51 5.18 -0.02 (-0.38%) 90 8,239,920 0.0 (%)
14:04:40 5.18 -0.02 (-0.38%) 30 8,239,830 0.0 (%)
14:04:08 5.18 -0.02 (-0.38%) 10 8,239,800 0.0 (%)
14:04:05 5.17 -0.03 (-0.58%) 400 8,239,790 0.0 (%)
14:03:59 5.18 -0.02 (-0.38%) 10 8,239,390 0.0 (%)
14:03:33 5.17 -0.03 (-0.58%) 5,000 8,239,380 0.05 (%)
14:03:29 5.18 -0.02 (-0.38%) 2,000 8,234,380 0.02 (%)
14:03:27 5.18 -0.02 (-0.38%) 500 8,232,380 0.01 (%)
14:03:13 5.18 -0.02 (-0.38%) 1,000 8,231,880 0.01 (%)
14:02:59 5.18 -0.02 (-0.38%) 200 8,230,880 0.0 (%)
14:02:40 5.18 -0.02 (-0.38%) 300 8,230,680 0.0 (%)
14:02:15 5.18 -0.02 (-0.38%) 200 8,230,380 0.0 (%)
14:02:12 5.18 -0.02 (-0.38%) 11,000 8,230,180 0.11 (%)
14:02:04 5.18 -0.02 (-0.38%) 1,870 8,219,180 0.02 (%)
14:02:01 5.18 -0.02 (-0.38%) 20,000 8,217,310 0.2 (%)
14:01:59 5.18 -0.02 (-0.38%) 2,000 8,197,310 0.02 (%)
14:01:44 5.18 -0.02 (-0.38%) 5,000 8,195,310 0.05 (%)
14:01:41 5.18 -0.02 (-0.38%) 20,000 8,190,310 0.2 (%)
14:01:13 5.18 -0.02 (-0.38%) 3,040 8,170,310 0.03 (%)
14:01:10 5.18 -0.02 (-0.38%) 8,000 8,167,270 0.08 (%)
14:00:30 5.19 -0.01 (-0.19%) 3,000 8,159,270 0.03 (%)
13:59:56 5.19 -0.01 (-0.19%) 160 8,156,270 0.0 (%)
13:59:39 5.18 -0.02 (-0.38%) 5,000 8,156,110 0.05 (%)
13:59:37 5.19 -0.01 (-0.19%) 100 8,151,110 0.0 (%)
13:59:00 5.19 -0.01 (-0.19%) 8,000 8,151,010 0.08 (%)
13:58:53 5.19 -0.01 (-0.19%) 100 8,143,010 0.0 (%)
13:58:42 5.19 -0.01 (-0.19%) 5,000 8,142,910 0.05 (%)
13:58:23 5.19 -0.01 (-0.19%) 1,160 8,137,910 0.01 (%)
13:58:09 5.19 -0.01 (-0.19%) 1,000 8,136,750 0.01 (%)
13:57:35 5.19 -0.01 (-0.19%) 100 8,135,750 0.0 (%)
13:56:38 5.19 -0.01 (-0.19%) 300 8,135,650 0.0 (%)
13:56:17 5.19 -0.01 (-0.19%) 50 8,135,350 0.0 (%)
13:55:54 5.19 -0.01 (-0.19%) 10,000 8,135,300 0.1 (%)
13:55:38 5.19 -0.01 (-0.19%) 200 8,125,300 0.0 (%)
13:55:33 5.19 -0.01 (-0.19%) 50 8,125,100 0.0 (%)
13:55:32 5.19 -0.01 (-0.19%) 1,000 8,125,050 0.01 (%)
13:55:01 5.19 -0.01 (-0.19%) 700 8,124,050 0.01 (%)
13:54:53 5.19 -0.01 (-0.19%) 300 8,123,350 0.0 (%)
13:54:42 5.19 -0.01 (-0.19%) 10,000 8,123,050 0.1 (%)
13:54:32 5.19 -0.01 (-0.19%) 200 8,113,050 0.0 (%)
13:54:31 5.19 -0.01 (-0.19%) 50,000 8,112,850 0.5 (%)
13:54:25 5.19 -0.01 (-0.19%) 1,000 8,062,850 0.01 (%)
13:53:51 5.19 -0.01 (-0.19%) 200 8,061,850 0.0 (%)
13:53:13 5.19 -0.01 (-0.19%) 500 8,061,650 0.01 (%)
13:52:51 5.19 -0.01 (-0.19%) 5,000 8,061,150 0.05 (%)
13:52:48 5.18 -0.02 (-0.38%) 3,000 8,056,150 0.03 (%)
13:52:42 5.19 -0.01 (-0.19%) 10 8,053,150 0.0 (%)
13:52:39 5.18 -0.02 (-0.38%) 3,000 8,053,140 0.03 (%)
13:52:33 5.19 -0.01 (-0.19%) 10 8,050,140 0.0 (%)
13:51:20 5.18 -0.02 (-0.38%) 2,000 8,050,130 0.02 (%)
13:51:07 5.18 -0.02 (-0.38%) 20,000 8,048,130 0.2 (%)
13:50:57 5.19 -0.01 (-0.19%) 140 8,028,130 0.0 (%)
13:50:47 5.19 -0.01 (-0.19%) 27,200 8,027,990 0.27 (%)
13:50:46 5.19 -0.01 (-0.19%) 5,000 8,000,790 0.05 (%)
13:50:41 5.19 -0.01 (-0.19%) 11,360 7,995,790 0.11 (%)
13:50:36 5.19 -0.01 (-0.19%) 20,000 7,984,430 0.2 (%)
13:50:34 5.20 0.00 (0.00%) 10 7,964,430 0.0 (%)
13:50:29 5.19 -0.01 (-0.19%) 5,000 7,964,420 0.05 (%)
13:50:24 5.20 0.00 (0.00%) 1,000 7,959,420 0.01 (%)
13:49:16 5.20 0.00 (0.00%) 4,300 7,958,420 0.04 (%)
13:49:07 5.20 0.00 (0.00%) 10 7,954,120 0.0 (%)
13:49:05 5.19 -0.01 (-0.19%) 18,280 7,954,110 0.18 (%)
13:49:00 5.20 0.00 (0.00%) 10,000 7,935,830 0.1 (%)
13:47:51 5.20 0.00 (0.00%) 10 7,925,830 0.0 (%)
13:47:36 5.19 -0.01 (-0.19%) 10,000 7,925,820 0.1 (%)
13:47:11 5.20 0.00 (0.00%) 1,230 7,915,820 0.01 (%)
13:45:47 5.20 0.00 (0.00%) 4,000 7,914,590 0.04 (%)
13:45:04 5.20 0.00 (0.00%) 1,140 7,910,590 0.01 (%)
13:44:56 5.20 0.00 (0.00%) 5,000 7,909,450 0.05 (%)
13:44:51 5.20 0.00 (0.00%) 1,000 7,904,450 0.01 (%)
13:44:17 5.20 0.00 (0.00%) 70 7,903,450 0.0 (%)
13:43:53 5.20 0.00 (0.00%) 2,000 7,903,380 0.02 (%)
13:43:45 5.20 0.00 (0.00%) 30,000 7,901,380 0.3 (%)
13:43:24 5.20 0.00 (0.00%) 7,000 7,871,380 0.07 (%)
13:43:08 5.20 0.00 (0.00%) 200 7,864,380 0.0 (%)
13:42:49 5.20 0.00 (0.00%) 40 7,864,180 0.0 (%)
13:42:30 5.20 0.00 (0.00%) 400 7,864,140 0.0 (%)
13:41:54 5.20 0.00 (0.00%) 28,000 7,863,740 0.28 (%)
13:41:37 5.21 +0.01 (+0.19%) 10 7,835,740 0.0 (%)
13:41:33 5.20 0.00 (0.00%) 26,650 7,835,730 0.27 (%)
13:41:14 5.20 0.00 (0.00%) 12,210 7,809,080 0.12 (%)
13:41:08 5.20 0.00 (0.00%) 80 7,796,870 0.0 (%)
13:40:51 5.20 0.00 (0.00%) 30 7,796,790 0.0 (%)
13:40:44 5.20 0.00 (0.00%) 230 7,796,760 0.0 (%)
13:40:42 5.20 0.00 (0.00%) 1,000 7,796,530 0.01 (%)
13:39:56 5.21 +0.01 (+0.19%) 20 7,795,530 0.0 (%)
13:39:06 5.21 +0.01 (+0.19%) 10,000 7,795,510 0.1 (%)
13:39:04 5.20 0.00 (0.00%) 2,300 7,785,510 0.02 (%)
13:38:51 5.21 +0.01 (+0.19%) 10 7,783,210 0.0 (%)
13:38:47 5.20 0.00 (0.00%) 12,000 7,783,200 0.12 (%)
13:38:12 5.21 +0.01 (+0.19%) 10 7,771,200 0.0 (%)
13:38:10 5.20 0.00 (0.00%) 1,510 7,771,190 0.02 (%)
13:38:06 5.21 +0.01 (+0.19%) 10 7,769,680 0.0 (%)
13:37:52 5.20 0.00 (0.00%) 60,000 7,769,670 0.6 (%)
13:37:00 5.21 +0.01 (+0.19%) 8,400 7,709,670 0.08 (%)
13:36:31 5.22 +0.02 (+0.38%) 10 7,701,270 0.0 (%)
13:36:18 5.21 +0.01 (+0.19%) 91,000 7,701,260 0.92 (%)
13:36:07 5.21 +0.01 (+0.19%) 10 7,610,260 0.0 (%)
13:35:42 5.20 0.00 (0.00%) 70 7,610,250 0.0 (%)
13:35:41 5.20 0.00 (0.00%) 52,160 7,610,180 0.53 (%)
13:35:40 5.20 0.00 (0.00%) 5,000 7,558,020 0.05 (%)
13:35:35 5.20 0.00 (0.00%) 20,000 7,553,020 0.2 (%)
13:35:24 5.20 0.00 (0.00%) 50,000 7,533,020 0.5 (%)
13:35:18 5.20 0.00 (0.00%) 3,000 7,483,020 0.03 (%)
13:35:13 5.20 0.00 (0.00%) 10 7,480,020 0.0 (%)
13:35:11 5.19 -0.01 (-0.19%) 3,000 7,480,010 0.03 (%)
13:35:10 5.20 0.00 (0.00%) 10,000 7,477,010 0.1 (%)
13:34:06 5.20 0.00 (0.00%) 10 7,467,010 0.0 (%)
13:33:49 5.19 -0.01 (-0.19%) 500 7,467,000 0.01 (%)
13:33:37 5.20 0.00 (0.00%) 10 7,466,500 0.0 (%)
13:33:26 5.19 -0.01 (-0.19%) 2,240 7,466,490 0.02 (%)
13:33:14 5.20 0.00 (0.00%) 10 7,464,250 0.0 (%)
13:33:09 5.19 -0.01 (-0.19%) 1,800 7,464,240 0.02 (%)
13:33:04 5.20 0.00 (0.00%) 10 7,462,440 0.0 (%)
13:33:00 5.19 -0.01 (-0.19%) 5,000 7,462,430 0.05 (%)
13:32:56 5.20 0.00 (0.00%) 10 7,457,430 0.0 (%)
13:32:45 5.20 0.00 (0.00%) 170 7,457,420 0.0 (%)
13:32:29 5.20 0.00 (0.00%) 2,600 7,457,250 0.03 (%)
13:32:23 5.20 0.00 (0.00%) 530 7,454,650 0.01 (%)
13:32:07 5.20 0.00 (0.00%) 30 7,454,120 0.0 (%)
13:31:09 5.20 0.00 (0.00%) 1,000 7,454,090 0.01 (%)
13:30:54 5.20 0.00 (0.00%) 60 7,453,090 0.0 (%)
13:30:51 5.19 -0.01 (-0.19%) 10 7,453,030 0.0 (%)
13:30:38 5.20 0.00 (0.00%) 11,100 7,453,020 0.11 (%)
13:30:32 5.20 0.00 (0.00%) 33,000 7,441,920 0.33 (%)
13:29:01 5.20 0.00 (0.00%) 10 7,408,920 0.0 (%)
13:28:47 5.19 -0.01 (-0.19%) 20 7,408,910 0.0 (%)
13:28:42 5.19 -0.01 (-0.19%) 16,150 7,408,890 0.16 (%)
13:28:38 5.19 -0.01 (-0.19%) 1,720 7,392,740 0.02 (%)
13:28:19 5.19 -0.01 (-0.19%) 1,000 7,391,020 0.01 (%)
13:28:09 5.19 -0.01 (-0.19%) 20 7,390,020 0.0 (%)
13:28:07 5.19 -0.01 (-0.19%) 15,600 7,390,000 0.16 (%)
13:28:01 5.19 -0.01 (-0.19%) 10 7,374,400 0.0 (%)
13:27:54 5.19 -0.01 (-0.19%) 20,000 7,374,390 0.2 (%)
13:27:43 5.19 -0.01 (-0.19%) 45,500 7,354,390 0.46 (%)
13:27:10 5.20 0.00 (0.00%) 20 7,308,890 0.0 (%)
13:27:09 5.20 0.00 (0.00%) 10 7,308,870 0.0 (%)
13:27:08 5.19 -0.01 (-0.19%) 1,000 7,308,860 0.01 (%)
13:26:42 5.20 0.00 (0.00%) 10 7,307,860 0.0 (%)
13:26:40 5.19 -0.01 (-0.19%) 100 7,307,850 0.0 (%)
13:26:16 5.20 0.00 (0.00%) 10 7,307,750 0.0 (%)
13:26:04 5.19 -0.01 (-0.19%) 15,410 7,307,740 0.16 (%)
13:25:43 5.19 -0.01 (-0.19%) 4,590 7,292,330 0.05 (%)
13:25:39 5.19 -0.01 (-0.19%) 15,410 7,287,740 0.16 (%)
13:25:37 5.18 -0.02 (-0.38%) 3,300 7,272,330 0.03 (%)
13:25:31 5.19 -0.01 (-0.19%) 50 7,269,030 0.0 (%)
13:25:21 5.18 -0.02 (-0.38%) 500 7,268,980 0.01 (%)
13:25:20 5.19 -0.01 (-0.19%) 1,000 7,268,480 0.01 (%)
13:24:42 5.19 -0.01 (-0.19%) 73,540 7,267,480 0.74 (%)
13:24:33 5.19 -0.01 (-0.19%) 10,000 7,193,940 0.1 (%)
13:24:11 5.20 0.00 (0.00%) 330 7,183,940 0.0 (%)
13:23:56 5.20 0.00 (0.00%) 4,740 7,183,610 0.05 (%)
13:23:52 5.20 0.00 (0.00%) 5,280 7,178,870 0.05 (%)
13:23:43 5.20 0.00 (0.00%) 4,000 7,173,590 0.04 (%)
13:23:42 5.20 0.00 (0.00%) 50,000 7,169,590 0.5 (%)
13:23:40 5.20 0.00 (0.00%) 20,000 7,119,590 0.2 (%)
13:23:05 5.20 0.00 (0.00%) 6,390 7,099,590 0.06 (%)
13:23:02 5.20 0.00 (0.00%) 11,000 7,093,200 0.11 (%)
13:22:27 5.21 +0.01 (+0.19%) 20 7,082,200 0.0 (%)
13:22:21 5.20 0.00 (0.00%) 2,570 7,082,180 0.03 (%)
13:22:05 5.21 +0.01 (+0.19%) 3,020 7,079,610 0.03 (%)
13:21:40 5.21 +0.01 (+0.19%) 20 7,076,590 0.0 (%)
13:21:38 5.20 0.00 (0.00%) 24,440 7,076,570 0.25 (%)
13:21:24 5.20 0.00 (0.00%) 20 7,052,130 0.0 (%)
13:21:22 5.20 0.00 (0.00%) 7,360 7,052,110 0.07 (%)
13:21:17 5.21 +0.01 (+0.19%) 6,420 7,044,750 0.06 (%)
13:21:15 5.21 +0.01 (+0.19%) 20 7,038,330 0.0 (%)
13:21:11 5.20 0.00 (0.00%) 20,260 7,038,310 0.2 (%)
13:21:02 5.20 0.00 (0.00%) 100 7,018,050 0.0 (%)
13:20:37 5.20 0.00 (0.00%) 5,220 7,017,950 0.05 (%)
13:20:27 5.20 0.00 (0.00%) 20 7,012,730 0.0 (%)
13:20:20 5.19 -0.01 (-0.19%) 16,120 7,012,710 0.16 (%)
13:20:16 5.19 -0.01 (-0.19%) 5,100 6,996,590 0.05 (%)
13:20:08 5.19 -0.01 (-0.19%) 20,860 6,991,490 0.21 (%)
13:20:00 5.19 -0.01 (-0.19%) 20,940 6,970,630 0.21 (%)
13:19:49 5.19 -0.01 (-0.19%) 10,580 6,949,690 0.11 (%)
13:19:44 5.19 -0.01 (-0.19%) 50 6,939,110 0.0 (%)
13:19:39 5.19 -0.01 (-0.19%) 20,000 6,939,060 0.2 (%)
13:19:24 5.18 -0.02 (-0.38%) 2,400 6,919,060 0.02 (%)
13:19:15 5.19 -0.01 (-0.19%) 500 6,916,660 0.01 (%)
13:18:54 5.18 -0.02 (-0.38%) 200 6,916,160 0.0 (%)
13:18:45 5.18 -0.02 (-0.38%) 21,980 6,915,960 0.22 (%)
13:18:43 5.18 -0.02 (-0.38%) 60 6,893,980 0.0 (%)
13:18:35 5.16 -0.04 (-0.77%) 2,870 6,893,920 0.03 (%)
13:18:30 5.18 -0.02 (-0.38%) 500 6,891,050 0.01 (%)
13:18:12 5.18 -0.02 (-0.38%) 30 6,890,550 0.0 (%)
13:18:02 5.18 -0.02 (-0.38%) 100 6,890,520 0.0 (%)
13:17:52 5.16 -0.04 (-0.77%) 9,000 6,890,420 0.09 (%)
13:17:45 5.18 -0.02 (-0.38%) 50 6,881,420 0.0 (%)
13:17:32 5.18 -0.02 (-0.38%) 2,800 6,881,370 0.03 (%)
13:17:09 5.18 -0.02 (-0.38%) 20,000 6,878,570 0.2 (%)
13:17:06 5.18 -0.02 (-0.38%) 8,220 6,858,570 0.08 (%)
13:17:05 5.18 -0.02 (-0.38%) 6,760 6,850,350 0.07 (%)
13:16:40 5.19 -0.01 (-0.19%) 100 6,843,590 0.0 (%)
13:16:38 5.18 -0.02 (-0.38%) 7,230 6,843,490 0.07 (%)
13:16:33 5.19 -0.01 (-0.19%) 81,920 6,836,260 0.83 (%)
13:16:02 5.19 -0.01 (-0.19%) 60,000 6,754,340 0.6 (%)
13:15:49 5.20 0.00 (0.00%) 4,000 6,694,340 0.04 (%)
13:15:45 5.20 0.00 (0.00%) 70 6,690,340 0.0 (%)
13:15:09 5.20 0.00 (0.00%) 10 6,690,270 0.0 (%)
13:15:03 5.20 0.00 (0.00%) 1,000 6,690,260 0.01 (%)
13:14:50 5.20 0.00 (0.00%) 50 6,689,260 0.0 (%)
13:14:49 5.21 +0.01 (+0.19%) 4,500 6,689,210 0.05 (%)
13:14:38 5.20 0.00 (0.00%) 12,600 6,684,710 0.13 (%)
13:14:17 5.20 0.00 (0.00%) 5,700 6,672,110 0.06 (%)
13:14:14 5.20 0.00 (0.00%) 30,000 6,666,410 0.3 (%)
13:13:54 5.20 0.00 (0.00%) 5,890 6,636,410 0.06 (%)
13:13:51 5.20 0.00 (0.00%) 270,000 6,630,520 2.72 (%)
13:13:44 5.20 0.00 (0.00%) 20,000 6,360,520 0.2 (%)
13:13:30 5.21 +0.01 (+0.19%) 100 6,340,520 0.0 (%)
13:12:37 5.21 +0.01 (+0.19%) 40 6,340,420 0.0 (%)
13:12:33 5.21 +0.01 (+0.19%) 8,900 6,340,380 0.09 (%)
13:12:31 5.21 +0.01 (+0.19%) 3,000 6,331,480 0.03 (%)
13:12:18 5.21 +0.01 (+0.19%) 10,000 6,328,480 0.1 (%)
13:12:09 5.21 +0.01 (+0.19%) 20,000 6,318,480 0.2 (%)
13:10:51 5.21 +0.01 (+0.19%) 500 6,298,480 0.01 (%)
13:10:30 5.21 +0.01 (+0.19%) 2,000 6,297,980 0.02 (%)
13:10:23 5.21 +0.01 (+0.19%) 10,000 6,295,980 0.1 (%)
13:10:03 5.21 +0.01 (+0.19%) 4,000 6,285,980 0.04 (%)
13:09:31 5.21 +0.01 (+0.19%) 10,000 6,281,980 0.1 (%)
13:08:52 5.21 +0.01 (+0.19%) 30 6,271,980 0.0 (%)
13:08:37 5.21 +0.01 (+0.19%) 140 6,271,950 0.0 (%)
13:08:02 5.21 +0.01 (+0.19%) 3,730 6,271,810 0.04 (%)
13:07:47 5.21 +0.01 (+0.19%) 7,000 6,268,080 0.07 (%)
13:07:41 5.22 +0.02 (+0.38%) 2,000 6,261,080 0.02 (%)
13:07:36 5.21 +0.01 (+0.19%) 20,000 6,259,080 0.2 (%)
13:06:23 5.21 +0.01 (+0.19%) 46,870 6,239,080 0.47 (%)
13:05:42 5.21 +0.01 (+0.19%) 10 6,192,210 0.0 (%)
13:05:29 5.21 +0.01 (+0.19%) 1,000 6,192,200 0.01 (%)
13:05:21 5.21 +0.01 (+0.19%) 5,000 6,191,200 0.05 (%)
13:05:17 5.21 +0.01 (+0.19%) 1,000 6,186,200 0.01 (%)
13:04:42 5.21 +0.01 (+0.19%) 1,850 6,185,200 0.02 (%)
13:04:01 5.21 +0.01 (+0.19%) 20,000 6,183,350 0.2 (%)
13:03:54 5.21 +0.01 (+0.19%) 60 6,163,350 0.0 (%)
13:03:44 5.21 +0.01 (+0.19%) 1,000 6,163,290 0.01 (%)
13:03:19 5.21 +0.01 (+0.19%) 30,000 6,162,290 0.3 (%)
13:03:16 5.21 +0.01 (+0.19%) 4,000 6,132,290 0.04 (%)
13:02:50 5.21 +0.01 (+0.19%) 5,000 6,128,290 0.05 (%)
13:02:13 5.21 +0.01 (+0.19%) 50,000 6,123,290 0.5 (%)
13:02:11 5.22 +0.02 (+0.38%) 6,000 6,073,290 0.06 (%)
13:01:59 5.22 +0.02 (+0.38%) 55,500 6,067,290 0.56 (%)
13:01:58 5.22 +0.02 (+0.38%) 180 6,011,790 0.0 (%)
13:01:53 5.22 +0.02 (+0.38%) 2,000 6,011,610 0.02 (%)
13:01:49 5.22 +0.02 (+0.38%) 3,300 6,009,610 0.03 (%)
13:01:35 5.21 +0.01 (+0.19%) 1,000 6,006,310 0.01 (%)
13:01:30 5.21 +0.01 (+0.19%) 170 6,005,310 0.0 (%)
13:01:13 5.21 +0.01 (+0.19%) 31,160 6,005,140 0.31 (%)
11:30:03 5.21 +0.01 (+0.19%) 20,000 5,973,980 0.2 (%)
11:30:00 5.21 +0.01 (+0.19%) 400 5,953,980 0.0 (%)
11:29:59 5.22 +0.02 (+0.38%) 70 5,953,580 0.0 (%)
11:29:47 5.21 +0.01 (+0.19%) 3,830 5,953,510 0.04 (%)
11:29:42 5.22 +0.02 (+0.38%) 1,000 5,949,680 0.01 (%)
11:28:36 5.22 +0.02 (+0.38%) 50 5,948,680 0.0 (%)
11:28:06 5.22 +0.02 (+0.38%) 1,000 5,948,630 0.01 (%)
11:27:11 5.21 +0.01 (+0.19%) 10,000 5,947,630 0.1 (%)
11:27:04 5.22 +0.02 (+0.38%) 100 5,937,630 0.0 (%)
11:26:45 5.21 +0.01 (+0.19%) 200 5,937,530 0.0 (%)
11:26:40 5.22 +0.02 (+0.38%) 70 5,937,330 0.0 (%)
11:26:31 5.21 +0.01 (+0.19%) 50 5,937,260 0.0 (%)
11:26:08 5.21 +0.01 (+0.19%) 10,000 5,937,210 0.1 (%)
11:25:56 5.22 +0.02 (+0.38%) 990 5,927,210 0.01 (%)
11:25:06 5.23 +0.03 (+0.58%) 70 5,926,220 0.0 (%)
11:24:18 5.22 +0.02 (+0.38%) 10,000 5,926,150 0.1 (%)
11:24:16 5.22 +0.02 (+0.38%) 100 5,916,150 0.0 (%)
11:24:14 5.22 +0.02 (+0.38%) 10 5,916,050 0.0 (%)
11:23:48 5.22 +0.02 (+0.38%) 5,290 5,916,040 0.05 (%)
11:23:22 5.22 +0.02 (+0.38%) 1,000 5,910,750 0.01 (%)
11:22:31 5.23 +0.03 (+0.58%) 40 5,909,750 0.0 (%)
11:22:29 5.22 +0.02 (+0.38%) 2,700 5,909,710 0.03 (%)
11:22:13 5.22 +0.02 (+0.38%) 2,380 5,907,010 0.02 (%)
11:21:56 5.22 +0.02 (+0.38%) 17,620 5,904,630 0.18 (%)
11:21:03 5.22 +0.02 (+0.38%) 800 5,887,010 0.01 (%)
11:20:53 5.22 +0.02 (+0.38%) 500 5,886,210 0.01 (%)
11:20:37 5.22 +0.02 (+0.38%) 1,000 5,885,710 0.01 (%)
11:20:25 5.22 +0.02 (+0.38%) 400 5,884,710 0.0 (%)
11:20:09 5.22 +0.02 (+0.38%) 10 5,884,310 0.0 (%)
11:19:20 5.22 +0.02 (+0.38%) 1,000 5,884,300 0.01 (%)
11:19:13 5.21 +0.01 (+0.19%) 60 5,883,300 0.0 (%)
11:18:48 5.22 +0.02 (+0.38%) 1,500 5,883,240 0.02 (%)
11:18:47 5.22 +0.02 (+0.38%) 2,000 5,881,740 0.02 (%)
11:18:06 5.22 +0.02 (+0.38%) 4,000 5,879,740 0.04 (%)
11:17:58 5.21 +0.01 (+0.19%) 440 5,875,740 0.0 (%)
11:17:43 5.22 +0.02 (+0.38%) 500 5,875,300 0.01 (%)
11:17:41 5.21 +0.01 (+0.19%) 2,000 5,874,800 0.02 (%)
11:17:39 5.22 +0.02 (+0.38%) 460 5,872,800 0.0 (%)
11:17:06 5.22 +0.02 (+0.38%) 1,000 5,872,340 0.01 (%)
11:16:58 5.22 +0.02 (+0.38%) 2,000 5,871,340 0.02 (%)
11:16:55 5.22 +0.02 (+0.38%) 50 5,869,340 0.0 (%)
11:16:29 5.21 +0.01 (+0.19%) 1,560 5,869,290 0.02 (%)
11:16:28 5.21 +0.01 (+0.19%) 5,000 5,867,730 0.05 (%)
11:16:02 5.21 +0.01 (+0.19%) 700 5,862,730 0.01 (%)
11:14:33 5.21 +0.01 (+0.19%) 1,000 5,862,030 0.01 (%)
11:13:12 5.21 +0.01 (+0.19%) 50 5,861,030 0.0 (%)
11:13:10 5.22 +0.02 (+0.38%) 10 5,860,980 0.0 (%)
11:13:09 5.22 +0.02 (+0.38%) 50 5,860,970 0.0 (%)
11:13:01 5.22 +0.02 (+0.38%) 500 5,860,920 0.01 (%)
11:12:22 5.21 +0.01 (+0.19%) 61,980 5,860,420 0.62 (%)
11:11:57 5.23 +0.03 (+0.58%) 1,000 5,798,440 0.01 (%)
11:11:48 5.22 +0.02 (+0.38%) 20,000 5,797,440 0.2 (%)
11:11:41 5.22 +0.02 (+0.38%) 50 5,777,440 0.0 (%)
11:11:31 5.23 +0.03 (+0.58%) 30 5,777,390 0.0 (%)
11:10:36 5.23 +0.03 (+0.58%) 10 5,777,360 0.0 (%)
11:09:48 5.23 +0.03 (+0.58%) 5,620 5,777,350 0.06 (%)
11:09:41 5.23 +0.03 (+0.58%) 4,000 5,771,730 0.04 (%)
11:09:36 5.23 +0.03 (+0.58%) 20,000 5,767,730 0.2 (%)
11:09:23 5.23 +0.03 (+0.58%) 2,000 5,747,730 0.02 (%)
11:09:17 5.23 +0.03 (+0.58%) 20,000 5,745,730 0.2 (%)
11:09:03 5.23 +0.03 (+0.58%) 8,000 5,725,730 0.08 (%)
11:08:50 5.23 +0.03 (+0.58%) 3,900 5,717,730 0.04 (%)
11:08:12 5.23 +0.03 (+0.58%) 5,000 5,713,830 0.05 (%)
11:08:04 5.23 +0.03 (+0.58%) 10,000 5,708,830 0.1 (%)
11:07:33 5.24 +0.04 (+0.77%) 500 5,698,830 0.01 (%)
11:07:20 5.23 +0.03 (+0.58%) 3,000 5,698,330 0.03 (%)
11:07:13 5.23 +0.03 (+0.58%) 12,430 5,695,330 0.13 (%)
11:06:59 5.23 +0.03 (+0.58%) 10,000 5,682,900 0.1 (%)
11:06:43 5.23 +0.03 (+0.58%) 1,940 5,672,900 0.02 (%)
11:05:34 5.24 +0.04 (+0.77%) 100 5,670,960 0.0 (%)
11:05:15 5.24 +0.04 (+0.77%) 220 5,670,860 0.0 (%)
11:05:07 5.24 +0.04 (+0.77%) 1,500 5,670,640 0.02 (%)
11:04:46 5.23 +0.03 (+0.58%) 200 5,669,140 0.0 (%)
11:04:34 5.23 +0.03 (+0.58%) 400 5,668,940 0.0 (%)
11:04:04 5.23 +0.03 (+0.58%) 30 5,668,540 0.0 (%)
11:03:58 5.23 +0.03 (+0.58%) 1,000 5,668,510 0.01 (%)
11:03:53 5.23 +0.03 (+0.58%) 10,000 5,667,510 0.1 (%)
11:03:36 5.23 +0.03 (+0.58%) 40,000 5,657,510 0.4 (%)
11:03:27 5.24 +0.04 (+0.77%) 3,000 5,617,510 0.03 (%)
11:03:18 5.24 +0.04 (+0.77%) 300 5,614,510 0.0 (%)
11:02:50 5.24 +0.04 (+0.77%) 10,980 5,614,210 0.11 (%)
11:02:35 5.23 +0.03 (+0.58%) 300 5,603,230 0.0 (%)
11:02:26 5.24 +0.04 (+0.77%) 4,000 5,602,930 0.04 (%)
11:02:08 5.24 +0.04 (+0.77%) 1,500 5,598,930 0.02 (%)
11:01:18 5.23 +0.03 (+0.58%) 100 5,597,430 0.0 (%)
11:01:04 5.23 +0.03 (+0.58%) 200 5,597,330 0.0 (%)
11:00:49 5.23 +0.03 (+0.58%) 260 5,597,130 0.0 (%)
10:59:53 5.23 +0.03 (+0.58%) 2,000 5,596,870 0.02 (%)
10:58:21 5.23 +0.03 (+0.58%) 15,000 5,594,870 0.15 (%)
10:56:55 5.23 +0.03 (+0.58%) 10,000 5,579,870 0.1 (%)
10:56:41 5.23 +0.03 (+0.58%) 25,000 5,569,870 0.25 (%)
10:56:39 5.23 +0.03 (+0.58%) 10,000 5,544,870 0.1 (%)
10:56:10 5.23 +0.03 (+0.58%) 3,000 5,534,870 0.03 (%)
10:55:56 5.23 +0.03 (+0.58%) 190 5,531,870 0.0 (%)
10:55:43 5.23 +0.03 (+0.58%) 20 5,531,680 0.0 (%)
10:55:35 5.23 +0.03 (+0.58%) 900 5,531,660 0.01 (%)
10:55:32 5.24 +0.04 (+0.77%) 60 5,530,760 0.0 (%)
10:54:55 5.23 +0.03 (+0.58%) 14,330 5,530,700 0.14 (%)
10:54:52 5.23 +0.03 (+0.58%) 2,000 5,516,370 0.02 (%)
10:54:41 5.23 +0.03 (+0.58%) 100 5,514,370 0.0 (%)
10:54:22 5.23 +0.03 (+0.58%) 15,000 5,514,270 0.15 (%)
10:54:04 5.23 +0.03 (+0.58%) 10,000 5,499,270 0.1 (%)
10:54:01 5.23 +0.03 (+0.58%) 2,000 5,489,270 0.02 (%)
10:53:30 5.23 +0.03 (+0.58%) 38,590 5,487,270 0.39 (%)
10:52:54 5.24 +0.04 (+0.77%) 100 5,448,680 0.0 (%)
10:52:42 5.23 +0.03 (+0.58%) 10,000 5,448,580 0.1 (%)
10:52:18 5.24 +0.04 (+0.77%) 5,000 5,438,580 0.05 (%)
10:51:50 5.23 +0.03 (+0.58%) 900 5,433,580 0.01 (%)
10:51:45 5.23 +0.03 (+0.58%) 4,470 5,432,680 0.05 (%)
10:51:40 5.23 +0.03 (+0.58%) 1,000 5,428,210 0.01 (%)
10:51:31 5.23 +0.03 (+0.58%) 15,000 5,427,210 0.15 (%)
10:51:21 5.23 +0.03 (+0.58%) 40 5,412,210 0.0 (%)
10:51:05 5.23 +0.03 (+0.58%) 1,400 5,412,170 0.01 (%)
10:50:43 5.23 +0.03 (+0.58%) 900 5,410,770 0.01 (%)
10:50:42 5.24 +0.04 (+0.77%) 2,000 5,409,870 0.02 (%)
10:50:22 5.23 +0.03 (+0.58%) 15,000 5,407,870 0.15 (%)
10:50:02 5.23 +0.03 (+0.58%) 150 5,392,870 0.0 (%)
10:49:47 5.24 +0.04 (+0.77%) 200 5,392,720 0.0 (%)
10:49:44 5.23 +0.03 (+0.58%) 1,740 5,392,520 0.02 (%)
10:49:41 5.23 +0.03 (+0.58%) 48,470 5,390,780 0.49 (%)
10:49:12 5.23 +0.03 (+0.58%) 2,000 5,342,310 0.02 (%)
10:48:38 5.23 +0.03 (+0.58%) 50,000 5,340,310 0.5 (%)
10:48:19 5.24 +0.04 (+0.77%) 70 5,290,310 0.0 (%)
10:48:11 5.23 +0.03 (+0.58%) 2,000 5,290,240 0.02 (%)
10:47:57 5.23 +0.03 (+0.58%) 10 5,288,240 0.0 (%)
10:47:49 5.23 +0.03 (+0.58%) 300 5,288,230 0.0 (%)
10:47:05 5.23 +0.03 (+0.58%) 100 5,287,930 0.0 (%)
10:46:42 5.23 +0.03 (+0.58%) 1,230 5,287,830 0.01 (%)
10:46:37 5.23 +0.03 (+0.58%) 1,600 5,286,600 0.02 (%)
10:46:32 5.23 +0.03 (+0.58%) 4,000 5,285,000 0.04 (%)
10:46:15 5.24 +0.04 (+0.77%) 70 5,281,000 0.0 (%)
10:46:12 5.23 +0.03 (+0.58%) 10,000 5,280,930 0.1 (%)
10:46:06 5.24 +0.04 (+0.77%) 70 5,270,930 0.0 (%)
10:46:05 5.23 +0.03 (+0.58%) 500 5,270,860 0.01 (%)
10:46:02 5.24 +0.04 (+0.77%) 70 5,270,360 0.0 (%)
10:46:01 5.23 +0.03 (+0.58%) 40,000 5,270,290 0.4 (%)
10:45:57 5.23 +0.03 (+0.58%) 1,000 5,230,290 0.01 (%)
10:45:49 5.24 +0.04 (+0.77%) 70 5,229,290 0.0 (%)
10:45:11 5.23 +0.03 (+0.58%) 600 5,229,220 0.01 (%)
10:44:37 5.23 +0.03 (+0.58%) 10,000 5,228,620 0.1 (%)
10:44:34 5.24 +0.04 (+0.77%) 90 5,218,620 0.0 (%)
10:44:32 5.24 +0.04 (+0.77%) 75,310 5,218,530 0.76 (%)
10:44:09 5.25 +0.05 (+0.96%) 60 5,143,220 0.0 (%)
10:44:07 5.24 +0.04 (+0.77%) 2,000 5,143,160 0.02 (%)
10:43:50 5.25 +0.05 (+0.96%) 5,000 5,141,160 0.05 (%)
10:43:44 5.24 +0.04 (+0.77%) 600 5,136,160 0.01 (%)
10:43:38 5.25 +0.05 (+0.96%) 2,000 5,135,560 0.02 (%)
10:43:10 5.25 +0.05 (+0.96%) 5,000 5,133,560 0.05 (%)
10:42:56 5.25 +0.05 (+0.96%) 860 5,128,560 0.01 (%)
10:42:52 5.24 +0.04 (+0.77%) 33,500 5,127,700 0.34 (%)
10:42:34 5.24 +0.04 (+0.77%) 10,000 5,094,200 0.1 (%)
10:42:03 5.24 +0.04 (+0.77%) 300 5,084,200 0.0 (%)
10:41:58 5.24 +0.04 (+0.77%) 40 5,083,900 0.0 (%)
10:41:36 5.24 +0.04 (+0.77%) 2,000 5,083,860 0.02 (%)
10:41:11 5.24 +0.04 (+0.77%) 10,000 5,081,860 0.1 (%)
10:41:10 5.25 +0.05 (+0.96%) 31,000 5,071,860 0.31 (%)
10:40:50 5.24 +0.04 (+0.77%) 5,000 5,040,860 0.05 (%)
10:40:46 5.25 +0.05 (+0.96%) 340 5,035,860 0.0 (%)
10:40:29 5.25 +0.05 (+0.96%) 47,390 5,035,520 0.48 (%)
10:40:23 5.25 +0.05 (+0.96%) 3,000 4,988,130 0.03 (%)
10:40:21 5.25 +0.05 (+0.96%) 20,000 4,985,130 0.2 (%)
10:40:16 5.25 +0.05 (+0.96%) 15,000 4,965,130 0.15 (%)
10:40:10 5.25 +0.05 (+0.96%) 5,000 4,950,130 0.05 (%)
10:40:07 5.25 +0.05 (+0.96%) 40,000 4,945,130 0.4 (%)
10:40:05 5.26 +0.06 (+1.15%) 10,000 4,905,130 0.1 (%)
10:40:04 5.25 +0.05 (+0.96%) 5,000 4,895,130 0.05 (%)
10:39:56 5.25 +0.05 (+0.96%) 6,000 4,890,130 0.06 (%)
10:39:42 5.25 +0.05 (+0.96%) 10,000 4,884,130 0.1 (%)
10:39:36 5.26 +0.06 (+1.15%) 630 4,874,130 0.01 (%)
10:39:13 5.25 +0.05 (+0.96%) 3,000 4,873,500 0.03 (%)
10:38:00 5.26 +0.06 (+1.15%) 5,000 4,870,500 0.05 (%)
10:37:52 5.26 +0.06 (+1.15%) 31,200 4,865,500 0.31 (%)
10:37:49 5.25 +0.05 (+0.96%) 6,000 4,834,300 0.06 (%)
10:37:14 5.26 +0.06 (+1.15%) 1,120 4,828,300 0.01 (%)
10:36:55 5.26 +0.06 (+1.15%) 800 4,827,180 0.01 (%)
10:36:54 5.25 +0.05 (+0.96%) 500 4,826,380 0.01 (%)
10:36:51 5.26 +0.06 (+1.15%) 30,000 4,825,880 0.3 (%)
10:36:43 5.26 +0.06 (+1.15%) 5,000 4,795,880 0.05 (%)
10:36:13 5.26 +0.06 (+1.15%) 100 4,790,880 0.0 (%)
10:35:50 5.26 +0.06 (+1.15%) 8,240 4,790,780 0.08 (%)
10:35:49 5.26 +0.06 (+1.15%) 2,030 4,782,540 0.02 (%)
10:35:47 5.26 +0.06 (+1.15%) 5,000 4,780,510 0.05 (%)
10:35:45 5.26 +0.06 (+1.15%) 20 4,775,510 0.0 (%)
10:35:21 5.26 +0.06 (+1.15%) 950 4,775,490 0.01 (%)
10:35:03 5.26 +0.06 (+1.15%) 50 4,774,540 0.0 (%)
10:35:00 5.26 +0.06 (+1.15%) 800 4,774,490 0.01 (%)
10:34:54 5.26 +0.06 (+1.15%) 5,650 4,773,690 0.06 (%)
10:34:53 5.26 +0.06 (+1.15%) 2,350 4,768,040 0.02 (%)
10:34:50 5.26 +0.06 (+1.15%) 24,000 4,765,690 0.24 (%)
10:34:43 5.26 +0.06 (+1.15%) 290 4,741,690 0.0 (%)
10:34:38 5.26 +0.06 (+1.15%) 1,000 4,741,400 0.01 (%)
10:34:35 5.26 +0.06 (+1.15%) 2,500 4,740,400 0.03 (%)
10:34:19 5.26 +0.06 (+1.15%) 12,400 4,737,900 0.12 (%)
10:34:14 5.26 +0.06 (+1.15%) 37,500 4,725,500 0.38 (%)
10:34:10 5.26 +0.06 (+1.15%) 16,760 4,688,000 0.17 (%)
10:33:55 5.26 +0.06 (+1.15%) 100 4,671,240 0.0 (%)
10:33:52 5.26 +0.06 (+1.15%) 300 4,671,140 0.0 (%)
10:33:47 5.26 +0.06 (+1.15%) 1,600 4,670,840 0.02 (%)
10:33:44 5.26 +0.06 (+1.15%) 8,140 4,669,240 0.08 (%)
10:33:40 5.26 +0.06 (+1.15%) 15,000 4,661,100 0.15 (%)
10:33:31 5.26 +0.06 (+1.15%) 2,000 4,646,100 0.02 (%)
10:33:30 5.26 +0.06 (+1.15%) 20,000 4,644,100 0.2 (%)
10:33:20 5.25 +0.05 (+0.96%) 120,060 4,624,100 1.21 (%)
10:33:15 5.26 +0.06 (+1.15%) 20 4,504,040 0.0 (%)
10:33:06 5.26 +0.06 (+1.15%) 40 4,504,020 0.0 (%)
10:32:53 5.26 +0.06 (+1.15%) 10,000 4,503,980 0.1 (%)
10:32:49 5.26 +0.06 (+1.15%) 4,500 4,493,980 0.05 (%)
10:32:48 5.25 +0.05 (+0.96%) 100 4,489,480 0.0 (%)
10:32:38 5.26 +0.06 (+1.15%) 790 4,489,380 0.01 (%)
10:32:36 5.26 +0.06 (+1.15%) 1,000 4,488,590 0.01 (%)
10:32:26 5.25 +0.05 (+0.96%) 30 4,487,590 0.0 (%)
10:32:18 5.26 +0.06 (+1.15%) 3,790 4,487,560 0.04 (%)
10:32:11 5.25 +0.05 (+0.96%) 30 4,483,770 0.0 (%)
10:32:02 5.26 +0.06 (+1.15%) 300 4,483,740 0.0 (%)
10:31:58 5.26 +0.06 (+1.15%) 10,000 4,483,440 0.1 (%)
10:31:55 5.26 +0.06 (+1.15%) 30,000 4,473,440 0.3 (%)
10:31:53 5.26 +0.06 (+1.15%) 300 4,443,440 0.0 (%)
10:31:42 5.26 +0.06 (+1.15%) 2,300 4,443,140 0.02 (%)
10:31:27 5.26 +0.06 (+1.15%) 300 4,440,840 0.0 (%)
10:31:25 5.26 +0.06 (+1.15%) 770 4,440,540 0.01 (%)
10:31:21 5.26 +0.06 (+1.15%) 57,600 4,439,770 0.58 (%)
10:31:00 5.26 +0.06 (+1.15%) 300 4,382,170 0.0 (%)
10:30:58 5.26 +0.06 (+1.15%) 3,900 4,381,870 0.04 (%)
10:30:19 5.26 +0.06 (+1.15%) 300 4,377,970 0.0 (%)
10:30:17 5.25 +0.05 (+0.96%) 50,000 4,377,670 0.5 (%)
10:30:13 5.25 +0.05 (+0.96%) 28,000 4,327,670 0.28 (%)
10:30:10 5.25 +0.05 (+0.96%) 36,090 4,299,670 0.36 (%)
10:30:09 5.25 +0.05 (+0.96%) 5,000 4,263,580 0.05 (%)
10:30:08 5.24 +0.04 (+0.77%) 50,000 4,258,580 0.5 (%)
10:30:06 5.25 +0.05 (+0.96%) 2,100 4,208,580 0.02 (%)
10:30:05 5.25 +0.05 (+0.96%) 50,300 4,206,480 0.51 (%)
10:30:04 5.25 +0.05 (+0.96%) 50,000 4,156,180 0.5 (%)
10:30:03 5.25 +0.05 (+0.96%) 10,000 4,106,180 0.1 (%)
10:30:01 5.25 +0.05 (+0.96%) 5,000 4,096,180 0.05 (%)
10:30:00 5.25 +0.05 (+0.96%) 50,000 4,091,180 0.5 (%)
10:29:58 5.25 +0.05 (+0.96%) 10,000 4,041,180 0.1 (%)
10:29:56 5.25 +0.05 (+0.96%) 7,870 4,031,180 0.08 (%)
10:29:42 5.25 +0.05 (+0.96%) 300 4,023,310 0.0 (%)
10:29:41 5.25 +0.05 (+0.96%) 85,000 4,023,010 0.86 (%)
10:29:32 5.25 +0.05 (+0.96%) 300 3,938,010 0.0 (%)
10:29:23 5.25 +0.05 (+0.96%) 35,200 3,937,710 0.35 (%)
10:29:12 5.25 +0.05 (+0.96%) 340 3,902,510 0.0 (%)
10:29:05 5.25 +0.05 (+0.96%) 8,000 3,902,170 0.08 (%)
10:28:41 5.25 +0.05 (+0.96%) 6,000 3,894,170 0.06 (%)
10:28:32 5.24 +0.04 (+0.77%) 10 3,888,170 0.0 (%)
10:28:24 5.25 +0.05 (+0.96%) 5,000 3,888,160 0.05 (%)
10:28:13 5.25 +0.05 (+0.96%) 20,000 3,883,160 0.2 (%)
10:27:47 5.25 +0.05 (+0.96%) 50,000 3,863,160 0.5 (%)
10:27:39 5.25 +0.05 (+0.96%) 1,880 3,813,160 0.02 (%)
10:27:31 5.24 +0.04 (+0.77%) 1,000 3,811,280 0.01 (%)
10:27:12 5.24 +0.04 (+0.77%) 10,000 3,810,280 0.1 (%)
10:26:49 5.25 +0.05 (+0.96%) 7,910 3,800,280 0.08 (%)
10:26:47 5.24 +0.04 (+0.77%) 2,000 3,792,370 0.02 (%)
10:26:11 5.25 +0.05 (+0.96%) 50 3,790,370 0.0 (%)
10:26:04 5.24 +0.04 (+0.77%) 150 3,790,320 0.0 (%)
10:26:03 5.24 +0.04 (+0.77%) 1,000 3,790,170 0.01 (%)
10:26:00 5.24 +0.04 (+0.77%) 2,000 3,789,170 0.02 (%)
10:25:56 5.24 +0.04 (+0.77%) 5,000 3,787,170 0.05 (%)
10:25:38 5.24 +0.04 (+0.77%) 2,300 3,782,170 0.02 (%)
10:25:36 5.25 +0.05 (+0.96%) 2,000 3,779,870 0.02 (%)
10:25:32 5.24 +0.04 (+0.77%) 90 3,777,870 0.0 (%)
10:25:13 5.24 +0.04 (+0.77%) 3,770 3,777,780 0.04 (%)
10:24:55 5.25 +0.05 (+0.96%) 50 3,774,010 0.0 (%)
10:24:53 5.24 +0.04 (+0.77%) 700 3,773,960 0.01 (%)
10:24:47 5.25 +0.05 (+0.96%) 2,050 3,773,260 0.02 (%)
10:24:46 5.24 +0.04 (+0.77%) 2,000 3,771,210 0.02 (%)
10:24:45 5.25 +0.05 (+0.96%) 50 3,769,210 0.0 (%)
10:24:44 5.24 +0.04 (+0.77%) 12,000 3,769,160 0.12 (%)
10:24:42 5.25 +0.05 (+0.96%) 50 3,757,160 0.0 (%)
10:24:40 5.24 +0.04 (+0.77%) 20,000 3,757,110 0.2 (%)
10:24:21 5.25 +0.05 (+0.96%) 40,000 3,737,110 0.4 (%)
10:24:14 5.25 +0.05 (+0.96%) 50 3,697,110 0.0 (%)
10:24:13 5.24 +0.04 (+0.77%) 6,000 3,697,060 0.06 (%)
10:24:11 5.25 +0.05 (+0.96%) 50 3,691,060 0.0 (%)
10:24:09 5.24 +0.04 (+0.77%) 1,000 3,691,010 0.01 (%)
10:23:58 5.25 +0.05 (+0.96%) 20 3,690,010 0.0 (%)
10:23:54 5.24 +0.04 (+0.77%) 5,000 3,689,990 0.05 (%)
10:23:51 5.25 +0.05 (+0.96%) 100 3,684,990 0.0 (%)
10:23:50 5.24 +0.04 (+0.77%) 10,000 3,684,890 0.1 (%)
10:23:47 5.24 +0.04 (+0.77%) 24,940 3,674,890 0.25 (%)
10:23:43 5.24 +0.04 (+0.77%) 400 3,649,950 0.0 (%)
10:23:39 5.24 +0.04 (+0.77%) 75,860 3,649,550 0.76 (%)
10:23:32 5.25 +0.05 (+0.96%) 400 3,573,690 0.0 (%)
10:23:31 5.24 +0.04 (+0.77%) 3,000 3,573,290 0.03 (%)
10:23:28 5.24 +0.04 (+0.77%) 10,000 3,570,290 0.1 (%)
10:23:25 5.25 +0.05 (+0.96%) 400 3,560,290 0.0 (%)
10:23:20 5.24 +0.04 (+0.77%) 5,550 3,559,890 0.06 (%)
10:23:12 5.24 +0.04 (+0.77%) 600 3,554,340 0.01 (%)
10:22:53 5.24 +0.04 (+0.77%) 1,000 3,553,740 0.01 (%)
10:22:46 5.24 +0.04 (+0.77%) 20 3,552,740 0.0 (%)
10:22:36 5.24 +0.04 (+0.77%) 2,800 3,552,720 0.03 (%)
10:22:34 5.24 +0.04 (+0.77%) 47,820 3,549,920 0.48 (%)
10:22:13 5.24 +0.04 (+0.77%) 5,400 3,502,100 0.05 (%)
10:22:07 5.24 +0.04 (+0.77%) 400 3,496,700 0.0 (%)
10:22:01 5.24 +0.04 (+0.77%) 51,380 3,496,300 0.52 (%)
10:21:57 5.24 +0.04 (+0.77%) 1,790 3,444,920 0.02 (%)
10:21:49 5.24 +0.04 (+0.77%) 6,400 3,443,130 0.06 (%)
10:21:42 5.24 +0.04 (+0.77%) 900 3,436,730 0.01 (%)
10:21:36 5.24 +0.04 (+0.77%) 3,000 3,435,830 0.03 (%)
10:21:30 5.24 +0.04 (+0.77%) 4,000 3,432,830 0.04 (%)
10:21:28 5.25 +0.05 (+0.96%) 500 3,428,830 0.01 (%)
10:21:20 5.24 +0.04 (+0.77%) 11,700 3,428,330 0.12 (%)
10:21:08 5.25 +0.05 (+0.96%) 300 3,416,630 0.0 (%)
10:21:03 5.25 +0.05 (+0.96%) 5,000 3,416,330 0.05 (%)
10:20:54 5.25 +0.05 (+0.96%) 300 3,411,330 0.0 (%)
10:20:46 5.24 +0.04 (+0.77%) 200 3,411,030 0.0 (%)
10:20:44 5.25 +0.05 (+0.96%) 5,000 3,410,830 0.05 (%)
10:20:40 5.24 +0.04 (+0.77%) 10,000 3,405,830 0.1 (%)
10:20:39 5.24 +0.04 (+0.77%) 900 3,395,830 0.01 (%)
10:20:33 5.25 +0.05 (+0.96%) 300 3,394,930 0.0 (%)
10:20:30 5.24 +0.04 (+0.77%) 50 3,394,630 0.0 (%)
10:20:22 5.24 +0.04 (+0.77%) 1,550 3,394,580 0.02 (%)
10:20:21 5.24 +0.04 (+0.77%) 700 3,393,030 0.01 (%)
10:20:13 5.24 +0.04 (+0.77%) 12,750 3,392,330 0.13 (%)
10:19:40 5.25 +0.05 (+0.96%) 10,000 3,379,580 0.1 (%)
10:19:38 5.24 +0.04 (+0.77%) 300 3,369,580 0.0 (%)
10:19:18 5.24 +0.04 (+0.77%) 15,000 3,369,280 0.15 (%)
10:19:09 5.25 +0.05 (+0.96%) 2,000 3,354,280 0.02 (%)
10:18:57 5.24 +0.04 (+0.77%) 690 3,352,280 0.01 (%)
10:18:55 5.24 +0.04 (+0.77%) 5,000 3,351,590 0.05 (%)
10:18:44 5.24 +0.04 (+0.77%) 117,260 3,346,590 1.18 (%)
10:18:38 5.24 +0.04 (+0.77%) 20,000 3,229,330 0.2 (%)
10:18:18 5.23 +0.03 (+0.58%) 5,000 3,209,330 0.05 (%)
10:18:00 5.23 +0.03 (+0.58%) 2,000 3,204,330 0.02 (%)
10:17:56 5.23 +0.03 (+0.58%) 1,000 3,202,330 0.01 (%)
10:17:46 5.23 +0.03 (+0.58%) 2,400 3,201,330 0.02 (%)
10:17:39 5.23 +0.03 (+0.58%) 98,900 3,198,930 1.0 (%)
10:17:04 5.23 +0.03 (+0.58%) 2,000 3,100,030 0.02 (%)
10:16:44 5.22 +0.02 (+0.38%) 50 3,098,030 0.0 (%)
10:15:57 5.22 +0.02 (+0.38%) 5,000 3,097,980 0.05 (%)
10:15:54 5.22 +0.02 (+0.38%) 13,000 3,092,980 0.13 (%)
10:15:52 5.22 +0.02 (+0.38%) 2,000 3,079,980 0.02 (%)
10:15:37 5.22 +0.02 (+0.38%) 17,000 3,077,980 0.17 (%)
10:15:21 5.23 +0.03 (+0.58%) 5,000 3,060,980 0.05 (%)
10:14:52 5.23 +0.03 (+0.58%) 17,120 3,055,980 0.17 (%)
10:14:41 5.23 +0.03 (+0.58%) 30 3,038,860 0.0 (%)
10:14:13 5.23 +0.03 (+0.58%) 800 3,038,830 0.01 (%)
10:13:43 5.23 +0.03 (+0.58%) 7,500 3,038,030 0.08 (%)
10:13:34 5.23 +0.03 (+0.58%) 2,500 3,030,530 0.03 (%)
10:13:31 5.23 +0.03 (+0.58%) 60 3,028,030 0.0 (%)
10:13:15 5.23 +0.03 (+0.58%) 10,000 3,027,970 0.1 (%)
10:12:56 5.22 +0.02 (+0.38%) 640 3,017,970 0.01 (%)
10:12:49 5.23 +0.03 (+0.58%) 20,000 3,017,330 0.2 (%)
10:12:25 5.23 +0.03 (+0.58%) 1,780 2,997,330 0.02 (%)
10:12:02 5.23 +0.03 (+0.58%) 1,000 2,995,550 0.01 (%)
10:10:33 5.23 +0.03 (+0.58%) 10 2,994,550 0.0 (%)
10:10:29 5.21 +0.01 (+0.19%) 10,000 2,994,540 0.1 (%)
10:10:27 5.23 +0.03 (+0.58%) 50,000 2,984,540 0.5 (%)
10:10:07 5.22 +0.02 (+0.38%) 5,000 2,934,540 0.05 (%)
10:09:59 5.22 +0.02 (+0.38%) 8,010 2,929,540 0.08 (%)
10:09:52 5.22 +0.02 (+0.38%) 900 2,921,530 0.01 (%)
10:09:38 5.22 +0.02 (+0.38%) 76,640 2,920,630 0.77 (%)
10:09:33 5.22 +0.02 (+0.38%) 15,000 2,843,990 0.15 (%)
10:09:21 5.22 +0.02 (+0.38%) 50,000 2,828,990 0.5 (%)
10:09:10 5.22 +0.02 (+0.38%) 210 2,778,990 0.0 (%)
10:09:05 5.21 +0.01 (+0.19%) 100 2,778,780 0.0 (%)
10:08:35 5.21 +0.01 (+0.19%) 66,730 2,778,680 0.67 (%)
10:08:34 5.21 +0.01 (+0.19%) 60,000 2,711,950 0.6 (%)
10:08:26 5.21 +0.01 (+0.19%) 43,000 2,651,950 0.43 (%)
10:07:55 5.21 +0.01 (+0.19%) 1,000 2,608,950 0.01 (%)
10:07:03 5.21 +0.01 (+0.19%) 4,000 2,607,950 0.04 (%)
10:07:00 5.21 +0.01 (+0.19%) 10 2,603,950 0.0 (%)
10:06:55 5.20 0.00 (0.00%) 500 2,603,940 0.01 (%)
10:06:49 5.20 0.00 (0.00%) 30 2,603,440 0.0 (%)
10:06:48 5.20 0.00 (0.00%) 150 2,603,410 0.0 (%)
10:06:41 5.20 0.00 (0.00%) 200 2,603,260 0.0 (%)
10:06:34 5.20 0.00 (0.00%) 10,000 2,603,060 0.1 (%)
10:06:33 5.20 0.00 (0.00%) 4,000 2,593,060 0.04 (%)
10:06:30 5.21 +0.01 (+0.19%) 100 2,589,060 0.0 (%)
10:06:23 5.20 0.00 (0.00%) 20,000 2,588,960 0.2 (%)
10:05:10 5.21 +0.01 (+0.19%) 190 2,568,960 0.0 (%)
10:04:33 5.21 +0.01 (+0.19%) 3,970 2,568,770 0.04 (%)
10:04:26 5.21 +0.01 (+0.19%) 1,000 2,564,800 0.01 (%)
10:04:25 5.21 +0.01 (+0.19%) 3,000 2,563,800 0.03 (%)
10:04:10 5.21 +0.01 (+0.19%) 15,000 2,560,800 0.15 (%)
10:03:47 5.21 +0.01 (+0.19%) 5,000 2,545,800 0.05 (%)
10:03:22 5.21 +0.01 (+0.19%) 130 2,540,800 0.0 (%)
10:03:20 5.21 +0.01 (+0.19%) 200 2,540,670 0.0 (%)
10:03:14 5.21 +0.01 (+0.19%) 2,000 2,540,470 0.02 (%)
10:02:56 5.21 +0.01 (+0.19%) 50,000 2,538,470 0.5 (%)
10:02:12 5.21 +0.01 (+0.19%) 100 2,488,470 0.0 (%)
10:02:10 5.22 +0.02 (+0.38%) 1,700 2,488,370 0.02 (%)
10:01:59 5.21 +0.01 (+0.19%) 960 2,486,670 0.01 (%)
10:01:54 5.21 +0.01 (+0.19%) 2,000 2,485,710 0.02 (%)
10:01:47 5.21 +0.01 (+0.19%) 20 2,483,710 0.0 (%)
10:01:40 5.21 +0.01 (+0.19%) 10,000 2,483,690 0.1 (%)
10:01:27 5.21 +0.01 (+0.19%) 3,500 2,473,690 0.04 (%)
10:01:18 5.21 +0.01 (+0.19%) 7,400 2,470,190 0.07 (%)
10:01:10 5.21 +0.01 (+0.19%) 12,600 2,462,790 0.13 (%)
10:01:00 5.21 +0.01 (+0.19%) 1,000 2,450,190 0.01 (%)
10:00:45 5.21 +0.01 (+0.19%) 3,000 2,449,190 0.03 (%)
10:00:34 5.21 +0.01 (+0.19%) 200 2,446,190 0.0 (%)
10:00:29 5.21 +0.01 (+0.19%) 2,000 2,445,990 0.02 (%)
10:00:22 5.21 +0.01 (+0.19%) 50,000 2,443,990 0.5 (%)
10:00:16 5.21 +0.01 (+0.19%) 11,000 2,393,990 0.11 (%)
09:59:56 5.21 +0.01 (+0.19%) 1,000 2,382,990 0.01 (%)
09:59:47 5.21 +0.01 (+0.19%) 9,000 2,381,990 0.09 (%)
09:59:34 5.21 +0.01 (+0.19%) 10,000 2,372,990 0.1 (%)
09:59:25 5.22 +0.02 (+0.38%) 5,000 2,362,990 0.05 (%)
09:59:12 5.22 +0.02 (+0.38%) 34,730 2,357,990 0.35 (%)
09:59:08 5.23 +0.03 (+0.58%) 10,000 2,323,260 0.1 (%)
09:59:00 5.22 +0.02 (+0.38%) 12,000 2,313,260 0.12 (%)
09:58:53 5.22 +0.02 (+0.38%) 4,000 2,301,260 0.04 (%)
09:58:23 5.22 +0.02 (+0.38%) 300 2,297,260 0.0 (%)
09:57:57 5.23 +0.03 (+0.58%) 130,000 2,296,960 1.31 (%)
09:57:31 5.22 +0.02 (+0.38%) 1,000 2,166,960 0.01 (%)
09:57:13 5.22 +0.02 (+0.38%) 60 2,165,960 0.0 (%)
09:56:44 5.22 +0.02 (+0.38%) 47,600 2,165,900 0.48 (%)
09:56:26 5.23 +0.03 (+0.58%) 10,000 2,118,300 0.1 (%)
09:55:58 5.23 +0.03 (+0.58%) 1,050 2,108,300 0.01 (%)
09:55:42 5.22 +0.02 (+0.38%) 1,100 2,107,250 0.01 (%)
09:55:35 5.23 +0.03 (+0.58%) 63,000 2,106,150 0.63 (%)
09:55:05 5.23 +0.03 (+0.58%) 6,500 2,043,150 0.07 (%)
09:54:42 5.22 +0.02 (+0.38%) 100 2,036,650 0.0 (%)
09:54:12 5.23 +0.03 (+0.58%) 1,500 2,036,550 0.02 (%)
09:53:56 5.22 +0.02 (+0.38%) 5,000 2,035,050 0.05 (%)
09:53:27 5.22 +0.02 (+0.38%) 4,000 2,030,050 0.04 (%)
09:53:23 5.22 +0.02 (+0.38%) 5,100 2,026,050 0.05 (%)
09:52:36 5.22 +0.02 (+0.38%) 12,530 2,020,950 0.13 (%)
09:52:27 5.21 +0.01 (+0.19%) 2,000 2,008,420 0.02 (%)
09:52:09 5.22 +0.02 (+0.38%) 10,000 2,006,420 0.1 (%)
09:52:00 5.22 +0.02 (+0.38%) 2,300 1,996,420 0.02 (%)
09:51:57 5.22 +0.02 (+0.38%) 100 1,994,120 0.0 (%)
09:51:46 5.22 +0.02 (+0.38%) 15,000 1,994,020 0.15 (%)
09:51:17 5.22 +0.02 (+0.38%) 230 1,979,020 0.0 (%)
09:51:03 5.22 +0.02 (+0.38%) 1,280 1,978,790 0.01 (%)
09:50:54 5.22 +0.02 (+0.38%) 25,000 1,977,510 0.25 (%)
09:50:38 5.22 +0.02 (+0.38%) 7,360 1,952,510 0.07 (%)
09:50:22 5.21 +0.01 (+0.19%) 1,200 1,945,150 0.01 (%)
09:49:06 5.21 +0.01 (+0.19%) 800 1,943,950 0.01 (%)
09:48:09 5.21 +0.01 (+0.19%) 10,000 1,943,150 0.1 (%)
09:47:02 5.20 0.00 (0.00%) 20,530 1,933,150 0.21 (%)
09:46:48 5.22 +0.02 (+0.38%) 147,390 1,912,620 1.49 (%)
09:46:22 5.21 +0.01 (+0.19%) 1,000 1,765,230 0.01 (%)
09:45:43 5.20 0.00 (0.00%) 23,660 1,764,230 0.24 (%)
09:45:11 5.20 0.00 (0.00%) 12,000 1,740,570 0.12 (%)
09:44:57 5.21 +0.01 (+0.19%) 43,870 1,728,570 0.44 (%)
09:44:48 5.21 +0.01 (+0.19%) 5,600 1,684,700 0.06 (%)
09:44:27 5.21 +0.01 (+0.19%) 2,800 1,679,100 0.03 (%)
09:44:01 5.22 +0.02 (+0.38%) 700 1,676,300 0.01 (%)
09:43:52 5.21 +0.01 (+0.19%) 11,000 1,675,600 0.11 (%)
09:43:40 5.21 +0.01 (+0.19%) 3,700 1,664,600 0.04 (%)
09:42:34 5.21 +0.01 (+0.19%) 4,000 1,660,900 0.04 (%)
09:42:27 5.21 +0.01 (+0.19%) 2,000 1,656,900 0.02 (%)
09:41:54 5.21 +0.01 (+0.19%) 9,410 1,654,900 0.09 (%)
09:41:44 5.22 +0.02 (+0.38%) 100,000 1,645,490 1.01 (%)
09:41:22 5.21 +0.01 (+0.19%) 3,630 1,545,490 0.04 (%)
09:41:14 5.21 +0.01 (+0.19%) 5,000 1,541,860 0.05 (%)
09:40:59 5.21 +0.01 (+0.19%) 100 1,536,860 0.0 (%)
09:40:14 5.21 +0.01 (+0.19%) 2,300 1,536,760 0.02 (%)
09:39:52 5.21 +0.01 (+0.19%) 1,000 1,534,460 0.01 (%)
09:39:17 5.21 +0.01 (+0.19%) 12,810 1,533,460 0.13 (%)
09:38:39 5.21 +0.01 (+0.19%) 13,000 1,520,650 0.13 (%)
09:38:04 5.21 +0.01 (+0.19%) 5,300 1,507,650 0.05 (%)
09:37:23 5.22 +0.02 (+0.38%) 10,000 1,502,350 0.1 (%)
09:36:47 5.22 +0.02 (+0.38%) 300 1,492,350 0.0 (%)
09:36:39 5.22 +0.02 (+0.38%) 600 1,492,050 0.01 (%)
09:36:31 5.22 +0.02 (+0.38%) 10 1,491,450 0.0 (%)
09:36:21 5.21 +0.01 (+0.19%) 1,050 1,491,440 0.01 (%)
09:36:01 5.22 +0.02 (+0.38%) 3,780 1,490,390 0.04 (%)
09:35:55 5.21 +0.01 (+0.19%) 50 1,486,610 0.0 (%)
09:35:47 5.22 +0.02 (+0.38%) 500 1,486,560 0.01 (%)
09:35:32 5.22 +0.02 (+0.38%) 69,930 1,486,060 0.7 (%)
09:35:22 5.23 +0.03 (+0.58%) 67,970 1,416,130 0.69 (%)
09:34:57 5.23 +0.03 (+0.58%) 10,000 1,348,160 0.1 (%)
09:34:47 5.23 +0.03 (+0.58%) 6,800 1,338,160 0.07 (%)
09:34:29 5.22 +0.02 (+0.38%) 12,500 1,331,360 0.13 (%)
09:34:15 5.22 +0.02 (+0.38%) 1,000 1,318,860 0.01 (%)
09:34:02 5.23 +0.03 (+0.58%) 11,000 1,317,860 0.11 (%)
09:33:44 5.23 +0.03 (+0.58%) 2,190 1,306,860 0.02 (%)
09:33:32 5.22 +0.02 (+0.38%) 1,000 1,304,670 0.01 (%)
09:33:22 5.23 +0.03 (+0.58%) 1,500 1,303,670 0.02 (%)
09:33:12 5.22 +0.02 (+0.38%) 8,500 1,302,170 0.09 (%)
09:33:00 5.23 +0.03 (+0.58%) 580 1,293,670 0.01 (%)
09:32:39 5.22 +0.02 (+0.38%) 1,140 1,293,090 0.01 (%)
09:32:27 5.23 +0.03 (+0.58%) 12,000 1,291,950 0.12 (%)
09:32:22 5.23 +0.03 (+0.58%) 2,000 1,279,950 0.02 (%)
09:32:16 5.23 +0.03 (+0.58%) 12,000 1,277,950 0.12 (%)
09:32:05 5.23 +0.03 (+0.58%) 20,750 1,265,950 0.21 (%)
09:31:47 5.24 +0.04 (+0.77%) 2,650 1,245,200 0.03 (%)
09:31:30 5.23 +0.03 (+0.58%) 20,100 1,242,550 0.2 (%)
09:31:22 5.24 +0.04 (+0.77%) 40 1,222,450 0.0 (%)
09:31:12 5.24 +0.04 (+0.77%) 1,700 1,222,410 0.02 (%)
09:31:06 5.23 +0.03 (+0.58%) 150 1,220,710 0.0 (%)
09:31:00 5.23 +0.03 (+0.58%) 11,000 1,220,560 0.11 (%)
09:30:34 5.23 +0.03 (+0.58%) 2,000 1,209,560 0.02 (%)
09:30:25 5.24 +0.04 (+0.77%) 100 1,207,560 0.0 (%)
09:29:56 5.24 +0.04 (+0.77%) 3,670 1,207,460 0.04 (%)
09:29:48 5.24 +0.04 (+0.77%) 10,000 1,203,790 0.1 (%)
09:29:35 5.24 +0.04 (+0.77%) 600 1,193,790 0.01 (%)
09:29:30 5.24 +0.04 (+0.77%) 2,740 1,193,190 0.03 (%)
09:29:05 5.23 +0.03 (+0.58%) 5,000 1,190,450 0.05 (%)
09:28:56 5.23 +0.03 (+0.58%) 2,000 1,185,450 0.02 (%)
09:28:36 5.24 +0.04 (+0.77%) 240 1,183,450 0.0 (%)
09:28:22 5.24 +0.04 (+0.77%) 36,090 1,183,210 0.36 (%)
09:27:59 5.24 +0.04 (+0.77%) 21,000 1,147,120 0.21 (%)
09:27:02 5.24 +0.04 (+0.77%) 26,450 1,126,120 0.27 (%)
09:26:47 5.24 +0.04 (+0.77%) 93,000 1,099,670 0.94 (%)
09:26:34 5.24 +0.04 (+0.77%) 6,000 1,006,670 0.06 (%)
09:26:26 5.24 +0.04 (+0.77%) 11,970 1,000,670 0.12 (%)
09:26:17 5.25 +0.05 (+0.96%) 8,890 988,700 0.09 (%)
09:26:08 5.25 +0.05 (+0.96%) 100 979,810 0.0 (%)
09:25:57 5.25 +0.05 (+0.96%) 20 979,710 0.0 (%)
09:25:46 5.25 +0.05 (+0.96%) 5,860 979,690 0.06 (%)
09:25:31 5.25 +0.05 (+0.96%) 41,610 973,830 0.42 (%)
09:25:16 5.25 +0.05 (+0.96%) 5,500 932,220 0.06 (%)
09:25:09 5.25 +0.05 (+0.96%) 4,240 926,720 0.04 (%)
09:25:00 5.25 +0.05 (+0.96%) 2,000 922,480 0.02 (%)
09:24:40 5.25 +0.05 (+0.96%) 12,060 920,480 0.12 (%)
09:24:23 5.26 +0.06 (+1.15%) 400 908,420 0.0 (%)
09:24:08 5.25 +0.05 (+0.96%) 600 908,020 0.01 (%)
09:23:51 5.26 +0.06 (+1.15%) 4,950 907,420 0.05 (%)
09:23:45 5.25 +0.05 (+0.96%) 7,300 902,470 0.07 (%)
09:23:35 5.25 +0.05 (+0.96%) 16,500 895,170 0.17 (%)
09:22:58 5.27 +0.07 (+1.35%) 2,010 878,670 0.02 (%)
09:22:48 5.26 +0.06 (+1.15%) 2,850 876,660 0.03 (%)
09:22:31 5.25 +0.05 (+0.96%) 100 873,810 0.0 (%)
09:22:24 5.25 +0.05 (+0.96%) 2,480 873,710 0.02 (%)
09:22:08 5.27 +0.07 (+1.35%) 20,040 871,230 0.2 (%)
09:21:58 5.26 +0.06 (+1.15%) 1,000 851,190 0.01 (%)
09:21:44 5.26 +0.06 (+1.15%) 30 850,190 0.0 (%)
09:21:36 5.27 +0.07 (+1.35%) 3,630 850,160 0.04 (%)
09:21:29 5.26 +0.06 (+1.15%) 59,870 846,530 0.6 (%)
09:21:11 5.25 +0.05 (+0.96%) 13,000 786,660 0.13 (%)
09:21:02 5.24 +0.04 (+0.77%) 12,120 773,660 0.12 (%)
09:20:49 5.24 +0.04 (+0.77%) 87,880 761,540 0.89 (%)
09:20:35 5.26 +0.06 (+1.15%) 116,010 673,660 1.17 (%)
09:20:26 5.25 +0.05 (+0.96%) 10,000 557,650 0.1 (%)
09:20:19 5.25 +0.05 (+0.96%) 12,300 547,650 0.12 (%)
09:20:10 5.25 +0.05 (+0.96%) 35,000 535,350 0.35 (%)
09:20:00 5.25 +0.05 (+0.96%) 57,030 500,350 0.57 (%)
09:19:50 5.24 +0.04 (+0.77%) 46,600 443,320 0.47 (%)
09:19:39 5.24 +0.04 (+0.77%) 30 396,720 0.0 (%)
09:19:25 5.24 +0.04 (+0.77%) 2,150 396,690 0.02 (%)
09:19:01 5.24 +0.04 (+0.77%) 5,360 394,540 0.05 (%)
09:18:35 5.25 +0.05 (+0.96%) 50 389,180 0.0 (%)
09:18:28 5.25 +0.05 (+0.96%) 10 389,130 0.0 (%)
09:18:22 5.25 +0.05 (+0.96%) 100 389,120 0.0 (%)
09:18:08 5.25 +0.05 (+0.96%) 8,500 389,020 0.09 (%)
09:18:00 5.24 +0.04 (+0.77%) 3,900 380,520 0.04 (%)
09:17:50 5.24 +0.04 (+0.77%) 20,600 376,620 0.21 (%)
09:17:41 5.25 +0.05 (+0.96%) 28,940 356,020 0.29 (%)
09:17:32 5.26 +0.06 (+1.15%) 14,000 327,080 0.14 (%)
09:17:26 5.25 +0.05 (+0.96%) 4,500 313,080 0.05 (%)
09:17:19 5.25 +0.05 (+0.96%) 10,500 308,580 0.11 (%)
09:17:14 5.25 +0.05 (+0.96%) 60,300 298,080 0.61 (%)
09:17:06 5.25 +0.05 (+0.96%) 230 237,780 0.0 (%)
09:16:45 5.25 +0.05 (+0.96%) 100 237,550 0.0 (%)
09:16:43 5.25 +0.05 (+0.96%) 20,000 237,450 0.2 (%)
09:16:30 5.25 +0.05 (+0.96%) 10,000 217,450 0.1 (%)
09:16:27 5.24 +0.04 (+0.77%) 4,980 207,450 0.05 (%)
09:16:20 5.24 +0.04 (+0.77%) 25,000 202,470 0.25 (%)
09:16:15 5.24 +0.04 (+0.77%) 220 177,470 0.0 (%)
09:16:07 5.24 +0.04 (+0.77%) 177,250 177,250 1.79 (%)

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