TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK ITD - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 12.30 Max: 12.65 Min: 12.25 Mở cửa: 12.40
Đóng cửa: 12.55 +0.3 (+2.03%) Tổng khối lượng: 47,880

Tổng hợp

Giá Khối lượng Tỷ trọng
12.25 1,000 2.09 (%)
12.30 860 1.8 (%)
12.35 6,290 13.14 (%)
12.40 10,370 21.66 (%)
12.45 8,940 18.67 (%)
12.50 9,620 20.09 (%)
12.55 6,570 13.72 (%)
12.60 4,140 8.65 (%)
12.65 90 0.19 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:45:15 12.55 +0.25 (+2.03%) 380 47,880 0.79 (%)
14:30:11 12.55 +0.25 (+2.03%) 640 47,500 1.34 (%)
14:30:01 12.55 +0.25 (+2.03%) 140 46,860 0.29 (%)
14:29:42 12.55 +0.25 (+2.03%) 50 46,720 0.1 (%)
14:29:22 12.55 +0.25 (+2.03%) 300 46,670 0.63 (%)
14:29:21 12.50 +0.20 (+1.63%) 330 46,370 0.69 (%)
14:29:09 12.50 +0.20 (+1.63%) 100 46,040 0.21 (%)
14:29:04 12.50 +0.20 (+1.63%) 10 45,940 0.02 (%)
14:27:35 12.50 +0.20 (+1.63%) 40 45,930 0.08 (%)
14:27:23 12.50 +0.20 (+1.63%) 30 45,890 0.06 (%)
14:25:12 12.50 +0.20 (+1.63%) 10 45,860 0.02 (%)
14:24:16 12.55 +0.25 (+2.03%) 50 45,850 0.1 (%)
14:23:32 12.55 +0.25 (+2.03%) 100 45,800 0.21 (%)
14:22:45 12.55 +0.25 (+2.03%) 10 45,700 0.02 (%)
14:22:24 12.55 +0.25 (+2.03%) 40 45,690 0.08 (%)
14:21:28 12.50 +0.20 (+1.63%) 500 45,650 1.04 (%)
14:20:59 12.50 +0.20 (+1.63%) 50 45,150 0.1 (%)
14:20:49 12.50 +0.20 (+1.63%) 10 45,100 0.02 (%)
14:20:40 12.50 +0.20 (+1.63%) 100 45,090 0.21 (%)
14:20:05 12.50 +0.20 (+1.63%) 100 44,990 0.21 (%)
14:19:44 12.50 +0.20 (+1.63%) 10 44,890 0.02 (%)
14:17:02 12.50 +0.20 (+1.63%) 3,000 44,880 6.27 (%)
14:17:01 12.55 +0.25 (+2.03%) 1,730 41,880 3.61 (%)
14:15:40 12.55 +0.25 (+2.03%) 20 40,150 0.04 (%)
14:15:05 12.55 +0.25 (+2.03%) 30 40,130 0.06 (%)
14:12:47 12.55 +0.25 (+2.03%) 20 40,100 0.04 (%)
14:12:27 12.55 +0.25 (+2.03%) 30 40,080 0.06 (%)
14:12:07 12.55 +0.25 (+2.03%) 20 40,050 0.04 (%)
14:11:44 12.55 +0.25 (+2.03%) 50 40,030 0.1 (%)
14:11:34 12.55 +0.25 (+2.03%) 100 39,980 0.21 (%)
14:10:27 12.55 +0.25 (+2.03%) 200 39,880 0.42 (%)
14:07:45 12.60 +0.30 (+2.44%) 10 39,680 0.02 (%)
14:07:07 12.55 +0.25 (+2.03%) 590 39,670 1.23 (%)
14:05:36 12.55 +0.25 (+2.03%) 10 39,080 0.02 (%)
14:05:31 12.55 +0.25 (+2.03%) 400 39,070 0.84 (%)
14:05:29 12.55 +0.25 (+2.03%) 380 38,670 0.79 (%)
14:05:14 12.55 +0.25 (+2.03%) 220 38,290 0.46 (%)
14:04:13 12.55 +0.25 (+2.03%) 30 38,070 0.06 (%)
14:03:59 12.55 +0.25 (+2.03%) 400 38,040 0.84 (%)
14:02:11 12.55 +0.25 (+2.03%) 100 37,640 0.21 (%)
14:00:54 12.55 +0.25 (+2.03%) 10 37,540 0.02 (%)
13:59:17 12.50 +0.20 (+1.63%) 500 37,530 1.04 (%)
13:58:19 12.55 +0.25 (+2.03%) 30 37,030 0.06 (%)
13:57:16 12.60 +0.30 (+2.44%) 100 37,000 0.21 (%)
13:55:14 12.50 +0.20 (+1.63%) 1,500 36,900 3.13 (%)
13:54:03 12.50 +0.20 (+1.63%) 1,000 35,400 2.09 (%)
13:53:58 12.60 +0.30 (+2.44%) 330 34,400 0.69 (%)
13:52:30 12.55 +0.25 (+2.03%) 10 34,070 0.02 (%)
13:52:01 12.55 +0.25 (+2.03%) 30 34,060 0.06 (%)
13:51:26 12.55 +0.25 (+2.03%) 10 34,030 0.02 (%)
13:50:57 12.60 +0.30 (+2.44%) 290 34,020 0.61 (%)
13:50:10 12.60 +0.30 (+2.44%) 50 33,730 0.1 (%)
13:49:29 12.60 +0.30 (+2.44%) 390 33,680 0.81 (%)
13:49:08 12.60 +0.30 (+2.44%) 520 33,290 1.09 (%)
13:47:31 12.60 +0.30 (+2.44%) 200 32,770 0.42 (%)
13:47:30 12.60 +0.30 (+2.44%) 30 32,570 0.06 (%)
13:47:20 12.60 +0.30 (+2.44%) 290 32,540 0.61 (%)
13:47:12 12.60 +0.30 (+2.44%) 10 32,250 0.02 (%)
13:46:43 12.60 +0.30 (+2.44%) 110 32,240 0.23 (%)
13:45:31 12.65 +0.35 (+2.85%) 10 32,130 0.02 (%)
13:45:26 12.60 +0.30 (+2.44%) 70 32,120 0.15 (%)
13:44:44 12.65 +0.35 (+2.85%) 80 32,050 0.17 (%)
13:44:20 12.60 +0.30 (+2.44%) 1,450 31,970 3.03 (%)
13:44:07 12.60 +0.30 (+2.44%) 290 30,520 0.61 (%)
13:43:47 12.55 +0.25 (+2.03%) 170 30,230 0.36 (%)
13:42:14 12.45 +0.15 (+1.22%) 4,550 30,060 9.5 (%)
13:40:56 12.55 +0.25 (+2.03%) 10 25,510 0.02 (%)
13:40:51 12.55 +0.25 (+2.03%) 50 25,500 0.1 (%)
13:40:38 12.55 +0.25 (+2.03%) 20 25,450 0.04 (%)
13:40:29 12.55 +0.25 (+2.03%) 80 25,430 0.17 (%)
13:39:58 12.55 +0.25 (+2.03%) 10 25,350 0.02 (%)
13:39:16 12.55 +0.25 (+2.03%) 100 25,340 0.21 (%)
13:38:58 12.50 +0.20 (+1.63%) 20 25,240 0.04 (%)
13:38:18 12.50 +0.20 (+1.63%) 300 25,220 0.63 (%)
13:38:17 12.50 +0.20 (+1.63%) 370 24,920 0.77 (%)
13:38:00 12.50 +0.20 (+1.63%) 500 24,550 1.04 (%)
13:37:49 12.50 +0.20 (+1.63%) 800 24,050 1.67 (%)
13:37:41 12.50 +0.20 (+1.63%) 70 23,250 0.15 (%)
13:35:07 12.50 +0.20 (+1.63%) 210 23,180 0.44 (%)
13:33:16 12.50 +0.20 (+1.63%) 10 22,970 0.02 (%)
13:32:36 12.50 +0.20 (+1.63%) 50 22,960 0.1 (%)
13:30:05 12.45 +0.15 (+1.22%) 10 22,910 0.02 (%)
13:29:42 12.45 +0.15 (+1.22%) 720 22,900 1.5 (%)
13:29:04 12.45 +0.15 (+1.22%) 10 22,180 0.02 (%)
13:28:15 12.45 +0.15 (+1.22%) 30 22,170 0.06 (%)
13:27:31 12.45 +0.15 (+1.22%) 20 22,140 0.04 (%)
13:25:49 12.40 +0.10 (+0.81%) 1,500 22,120 3.13 (%)
13:25:15 12.45 +0.15 (+1.22%) 100 20,620 0.21 (%)
13:23:47 12.45 +0.15 (+1.22%) 30 20,520 0.06 (%)
13:23:43 12.45 +0.15 (+1.22%) 140 20,490 0.29 (%)
13:23:42 12.45 +0.15 (+1.22%) 240 20,350 0.5 (%)
13:23:30 12.45 +0.15 (+1.22%) 1,210 20,110 2.53 (%)
13:18:48 12.40 +0.10 (+0.81%) 30 18,900 0.06 (%)
13:11:09 12.40 +0.10 (+0.81%) 20 18,870 0.04 (%)
13:08:06 12.40 +0.10 (+0.81%) 30 18,850 0.06 (%)
13:07:16 12.40 +0.10 (+0.81%) 210 18,820 0.44 (%)
13:02:26 12.40 +0.10 (+0.81%) 10 18,610 0.02 (%)
13:00:49 12.40 +0.10 (+0.81%) 50 18,600 0.1 (%)
11:29:59 12.40 +0.10 (+0.81%) 700 18,550 1.46 (%)
11:28:42 12.40 +0.10 (+0.81%) 100 17,850 0.21 (%)
11:26:36 12.40 +0.10 (+0.81%) 10 17,750 0.02 (%)
11:26:27 12.45 +0.15 (+1.22%) 50 17,740 0.1 (%)
11:23:41 12.45 +0.15 (+1.22%) 490 17,690 1.02 (%)
11:23:36 12.45 +0.15 (+1.22%) 210 17,200 0.44 (%)
11:23:08 12.45 +0.15 (+1.22%) 210 16,990 0.44 (%)
11:21:00 12.40 +0.10 (+0.81%) 10 16,780 0.02 (%)
11:15:50 12.40 +0.10 (+0.81%) 20 16,770 0.04 (%)
11:13:22 12.40 +0.10 (+0.81%) 140 16,750 0.29 (%)
11:10:20 12.45 +0.15 (+1.22%) 10 16,610 0.02 (%)
11:06:27 12.40 +0.10 (+0.81%) 50 16,600 0.1 (%)
11:06:16 12.40 +0.10 (+0.81%) 10 16,550 0.02 (%)
11:05:31 12.40 +0.10 (+0.81%) 200 16,540 0.42 (%)
11:04:20 12.40 +0.10 (+0.81%) 160 16,340 0.33 (%)
11:02:09 12.40 +0.10 (+0.81%) 10 16,180 0.02 (%)
11:02:07 12.40 +0.10 (+0.81%) 40 16,170 0.08 (%)
10:56:35 12.40 +0.10 (+0.81%) 20 16,130 0.04 (%)
10:55:22 12.40 +0.10 (+0.81%) 150 16,110 0.31 (%)
10:51:34 12.40 +0.10 (+0.81%) 10 15,960 0.02 (%)
10:49:41 12.45 +0.15 (+1.22%) 200 15,950 0.42 (%)
10:48:46 12.45 +0.15 (+1.22%) 270 15,750 0.56 (%)
10:48:25 12.40 +0.10 (+0.81%) 200 15,480 0.42 (%)
10:48:15 12.40 +0.10 (+0.81%) 1,210 15,280 2.53 (%)
10:47:26 12.35 +0.05 (+0.41%) 1,000 14,070 2.09 (%)
10:44:07 12.35 +0.05 (+0.41%) 10 13,070 0.02 (%)
10:31:01 12.35 +0.05 (+0.41%) 150 13,060 0.31 (%)
10:28:03 12.35 +0.05 (+0.41%) 500 12,910 1.04 (%)
10:25:02 12.35 +0.05 (+0.41%) 200 12,410 0.42 (%)
10:20:55 12.40 +0.10 (+0.81%) 30 12,210 0.06 (%)
10:20:50 12.40 +0.10 (+0.81%) 20 12,180 0.04 (%)
10:19:43 12.40 +0.10 (+0.81%) 10 12,160 0.02 (%)
10:19:17 12.40 +0.10 (+0.81%) 40 12,150 0.08 (%)
10:13:19 12.45 +0.15 (+1.22%) 10 12,110 0.02 (%)
10:12:56 12.40 +0.10 (+0.81%) 200 12,100 0.42 (%)
10:12:14 12.40 +0.10 (+0.81%) 100 11,900 0.21 (%)
10:11:51 12.40 +0.10 (+0.81%) 800 11,800 1.67 (%)
10:08:37 12.40 +0.10 (+0.81%) 100 11,000 0.21 (%)
09:59:55 12.40 +0.10 (+0.81%) 20 10,900 0.04 (%)
09:57:03 12.40 +0.10 (+0.81%) 500 10,880 1.04 (%)
09:56:45 12.45 +0.15 (+1.22%) 310 10,380 0.65 (%)
09:56:18 12.40 +0.10 (+0.81%) 290 10,070 0.61 (%)
09:55:49 12.40 +0.10 (+0.81%) 100 9,780 0.21 (%)
09:51:24 12.40 +0.10 (+0.81%) 500 9,680 1.04 (%)
09:51:06 12.40 +0.10 (+0.81%) 250 9,180 0.52 (%)
09:49:12 12.40 +0.10 (+0.81%) 600 8,930 1.25 (%)
09:47:30 12.40 +0.10 (+0.81%) 10 8,330 0.02 (%)
09:46:38 12.35 +0.05 (+0.41%) 40 8,320 0.08 (%)
09:46:20 12.35 +0.05 (+0.41%) 20 8,280 0.04 (%)
09:43:48 12.30 0.00 (0.00%) 10 8,260 0.02 (%)
09:37:04 12.30 0.00 (0.00%) 330 8,250 0.69 (%)
09:37:01 12.30 0.00 (0.00%) 500 7,920 1.04 (%)
09:35:11 12.35 +0.05 (+0.41%) 30 7,420 0.06 (%)
09:34:22 12.40 +0.10 (+0.81%) 350 7,390 0.73 (%)
09:34:08 12.40 +0.10 (+0.81%) 200 7,040 0.42 (%)
09:34:04 12.40 +0.10 (+0.81%) 100 6,840 0.21 (%)
09:32:53 12.40 +0.10 (+0.81%) 200 6,740 0.42 (%)
09:32:44 12.40 +0.10 (+0.81%) 210 6,540 0.44 (%)
09:32:08 12.45 +0.15 (+1.22%) 10 6,330 0.02 (%)
09:32:02 12.40 +0.10 (+0.81%) 130 6,320 0.27 (%)
09:31:39 12.45 +0.15 (+1.22%) 50 6,190 0.1 (%)
09:29:37 12.45 +0.15 (+1.22%) 60 6,140 0.13 (%)
09:27:53 12.40 +0.10 (+0.81%) 550 6,080 1.15 (%)
09:27:41 12.35 +0.05 (+0.41%) 30 5,530 0.06 (%)
09:27:37 12.35 +0.05 (+0.41%) 2,000 5,500 4.18 (%)
09:24:59 12.35 +0.05 (+0.41%) 200 3,500 0.42 (%)
09:23:39 12.35 +0.05 (+0.41%) 310 3,300 0.65 (%)
09:23:01 12.30 0.00 (0.00%) 10 2,990 0.02 (%)
09:17:57 12.25 -0.05 (-0.41%) 1,000 2,980 2.09 (%)
09:17:11 12.30 0.00 (0.00%) 10 1,980 0.02 (%)
09:16:53 12.35 +0.05 (+0.41%) 500 1,970 1.04 (%)
09:16:48 12.35 +0.05 (+0.41%) 300 1,470 0.63 (%)
09:16:29 12.35 +0.05 (+0.41%) 760 1,170 1.59 (%)
09:15:57 12.35 +0.05 (+0.41%) 200 410 0.42 (%)
09:15:46 12.35 +0.05 (+0.41%) 40 210 0.08 (%)
09:15:30 12.40 +0.10 (+0.81%) 50 170 0.1 (%)
09:15:15 12.40 +0.10 (+0.81%) 120 120 0.25 (%)

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.