TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK KDH - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 36.90 Max: 37.30 Min: 36.50 Mở cửa: 36.90
Đóng cửa: 36.90 0.0 (0.00%) Tổng khối lượng: 433,680

Tổng hợp

Giá Khối lượng Tỷ trọng
31.40 210,610 48.56 (%)
36.50 740 0.17 (%)
36.55 28,800 6.64 (%)
36.60 23,940 5.52 (%)
36.65 8,500 1.96 (%)
36.70 12,960 2.99 (%)
36.75 29,920 6.9 (%)
36.80 16,680 3.85 (%)
36.85 1,890 0.44 (%)
36.90 9,860 2.27 (%)
36.95 17,700 4.08 (%)
37.00 18,080 4.17 (%)
37.05 5,600 1.29 (%)
37.10 13,720 3.16 (%)
37.15 4,410 1.02 (%)
37.20 24,460 5.64 (%)
37.25 5,810 1.34 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:47:18 36.90 0.00 (0.00%) 10 224,640 0.0 (%)
14:21:19 36.80 -0.10 (-0.27%) 7,870 224,630 1.81 (%)
14:14:30 36.95 +0.05 (+0.14%) 10,000 216,760 2.31 (%)
14:08:25 36.95 +0.05 (+0.14%) 2,270 206,760 0.52 (%)
14:06:21 37.00 +0.10 (+0.27%) 3,380 204,490 0.78 (%)
14:03:24 37.10 +0.20 (+0.54%) 2,220 201,110 0.51 (%)
14:01:44 37.10 +0.20 (+0.54%) 2,260 198,890 0.52 (%)
13:57:55 37.05 +0.15 (+0.41%) 2,750 196,630 0.63 (%)
13:55:27 37.00 +0.10 (+0.27%) 2,000 193,880 0.46 (%)
13:53:09 37.15 +0.25 (+0.68%) 660 191,880 0.15 (%)
13:52:22 37.15 +0.25 (+0.68%) 340 191,220 0.08 (%)
13:51:38 37.15 +0.25 (+0.68%) 2,680 190,880 0.62 (%)
13:50:37 37.15 +0.25 (+0.68%) 730 188,200 0.17 (%)
13:49:19 37.20 +0.30 (+0.81%) 480 187,470 0.11 (%)
13:48:02 37.20 +0.30 (+0.81%) 2,020 186,990 0.47 (%)
13:47:18 37.25 +0.35 (+0.95%) 1,600 184,970 0.37 (%)
13:46:37 37.20 +0.30 (+0.81%) 6,530 183,370 1.51 (%)
13:45:45 37.10 +0.20 (+0.54%) 3,450 176,840 0.8 (%)
13:45:05 37.20 +0.30 (+0.81%) 560 173,390 0.13 (%)
13:44:20 37.20 +0.30 (+0.81%) 1,130 172,830 0.26 (%)
13:43:36 37.20 +0.30 (+0.81%) 5,130 171,700 1.18 (%)
13:42:54 37.20 +0.30 (+0.81%) 6,160 166,570 1.42 (%)
13:41:52 37.20 +0.30 (+0.81%) 2,030 160,410 0.47 (%)
13:41:20 37.25 +0.35 (+0.95%) 4,210 158,380 0.97 (%)
13:40:34 37.20 +0.30 (+0.81%) 420 154,170 0.1 (%)
13:40:01 37.10 +0.20 (+0.54%) 4,610 153,750 1.06 (%)
13:39:24 37.10 +0.20 (+0.54%) 1,180 149,140 0.27 (%)
13:38:41 37.05 +0.15 (+0.41%) 1,950 147,960 0.45 (%)
13:38:00 37.05 +0.15 (+0.41%) 900 146,010 0.21 (%)
13:37:09 37.00 +0.10 (+0.27%) 1,520 145,110 0.35 (%)
13:36:26 37.00 +0.10 (+0.27%) 2,760 143,590 0.64 (%)
13:35:52 36.95 +0.05 (+0.14%) 2,500 140,830 0.58 (%)
13:35:07 37.00 +0.10 (+0.27%) 1,190 138,330 0.27 (%)
13:34:29 37.00 +0.10 (+0.27%) 1,610 137,140 0.37 (%)
13:33:54 37.00 +0.10 (+0.27%) 3,900 135,530 0.9 (%)
13:33:12 37.00 +0.10 (+0.27%) 1,290 131,630 0.3 (%)
13:32:43 37.00 +0.10 (+0.27%) 30 130,340 0.01 (%)
13:32:14 37.00 +0.10 (+0.27%) 400 130,310 0.09 (%)
13:31:40 36.90 0.00 (0.00%) 1,510 129,910 0.35 (%)
13:31:07 36.95 +0.05 (+0.14%) 1,350 128,400 0.31 (%)
13:30:41 36.95 +0.05 (+0.14%) 550 127,050 0.13 (%)
13:29:40 36.90 0.00 (0.00%) 510 126,500 0.12 (%)
13:29:08 36.95 +0.05 (+0.14%) 1,030 125,990 0.24 (%)
13:28:32 36.90 0.00 (0.00%) 1,600 124,960 0.37 (%)
13:28:07 36.90 0.00 (0.00%) 1,220 123,360 0.28 (%)
13:25:24 36.80 -0.10 (-0.27%) 730 122,140 0.17 (%)
13:24:18 36.90 0.00 (0.00%) 530 121,410 0.12 (%)
13:23:18 36.90 0.00 (0.00%) 850 120,880 0.2 (%)
13:22:34 36.90 0.00 (0.00%) 1,870 120,030 0.43 (%)
13:21:41 36.90 0.00 (0.00%) 1,040 118,160 0.24 (%)
13:21:06 36.90 0.00 (0.00%) 30 117,120 0.01 (%)
13:20:38 36.90 0.00 (0.00%) 620 117,090 0.14 (%)
13:19:21 36.90 0.00 (0.00%) 20 116,470 0.0 (%)
13:18:51 36.90 0.00 (0.00%) 50 116,450 0.01 (%)
13:18:28 36.80 -0.10 (-0.27%) 1,230 116,400 0.28 (%)
13:17:54 36.85 -0.05 (-0.14%) 530 115,170 0.12 (%)
13:17:36 36.80 -0.10 (-0.27%) 10 114,640 0.0 (%)
13:17:13 36.85 -0.05 (-0.14%) 500 114,630 0.12 (%)
13:16:55 36.80 -0.10 (-0.27%) 700 114,130 0.16 (%)
13:16:14 36.80 -0.10 (-0.27%) 640 113,430 0.15 (%)
13:15:58 36.80 -0.10 (-0.27%) 420 112,790 0.1 (%)
13:15:42 36.80 -0.10 (-0.27%) 180 112,370 0.04 (%)
13:15:14 36.80 -0.10 (-0.27%) 1,420 112,190 0.33 (%)
13:14:32 36.80 -0.10 (-0.27%) 1,000 110,770 0.23 (%)
13:14:20 36.75 -0.15 (-0.41%) 60 109,770 0.01 (%)
13:14:02 36.80 -0.10 (-0.27%) 1,580 109,710 0.36 (%)
13:13:23 36.80 -0.10 (-0.27%) 300 108,130 0.07 (%)
13:12:51 36.80 -0.10 (-0.27%) 20 107,830 0.0 (%)
13:11:35 36.80 -0.10 (-0.27%) 580 107,810 0.13 (%)
13:10:49 36.75 -0.15 (-0.41%) 4,970 107,230 1.15 (%)
13:10:09 36.75 -0.15 (-0.41%) 1,080 102,260 0.25 (%)
13:10:00 36.75 -0.15 (-0.41%) 200 101,180 0.05 (%)
13:09:34 36.70 -0.20 (-0.54%) 180 100,980 0.04 (%)
13:08:48 36.70 -0.20 (-0.54%) 20 100,800 0.0 (%)
13:08:26 36.70 -0.20 (-0.54%) 130 100,780 0.03 (%)
13:08:02 36.70 -0.20 (-0.54%) 300 100,650 0.07 (%)
13:07:44 36.70 -0.20 (-0.54%) 390 100,350 0.09 (%)
13:07:11 36.70 -0.20 (-0.54%) 100 99,960 0.02 (%)
13:06:27 36.75 -0.15 (-0.41%) 150 99,860 0.03 (%)
13:06:17 36.75 -0.15 (-0.41%) 30 99,710 0.01 (%)
13:06:11 36.65 -0.25 (-0.68%) 200 99,680 0.05 (%)
13:05:32 36.75 -0.15 (-0.41%) 620 99,480 0.14 (%)
13:05:10 36.75 -0.15 (-0.41%) 80 98,860 0.02 (%)
13:04:45 36.65 -0.25 (-0.68%) 40 98,780 0.01 (%)
13:04:43 36.65 -0.25 (-0.68%) 60 98,740 0.01 (%)
13:04:37 36.65 -0.25 (-0.68%) 1,000 98,680 0.23 (%)
13:04:11 36.65 -0.25 (-0.68%) 200 97,680 0.05 (%)
13:04:03 36.70 -0.20 (-0.54%) 330 97,480 0.08 (%)
13:03:41 36.70 -0.20 (-0.54%) 230 97,150 0.05 (%)
13:03:29 36.70 -0.20 (-0.54%) 100 96,920 0.02 (%)
13:03:21 36.65 -0.25 (-0.68%) 200 96,820 0.05 (%)
13:03:16 36.65 -0.25 (-0.68%) 60 96,620 0.01 (%)
13:02:36 36.70 -0.20 (-0.54%) 110 96,560 0.03 (%)
13:02:22 36.70 -0.20 (-0.54%) 500 96,450 0.12 (%)
13:02:11 36.75 -0.15 (-0.41%) 1,910 95,950 0.44 (%)
11:30:53 36.75 -0.15 (-0.41%) 30 94,040 0.01 (%)
11:30:08 36.75 -0.15 (-0.41%) 20 94,010 0.0 (%)
11:28:53 36.75 -0.15 (-0.41%) 40 93,990 0.01 (%)
11:28:50 36.75 -0.15 (-0.41%) 50 93,950 0.01 (%)
11:28:45 36.75 -0.15 (-0.41%) 790 93,900 0.18 (%)
11:28:30 36.75 -0.15 (-0.41%) 500 93,110 0.12 (%)
11:27:54 36.75 -0.15 (-0.41%) 650 92,610 0.15 (%)
11:27:41 36.75 -0.15 (-0.41%) 500 91,960 0.12 (%)
11:26:36 36.75 -0.15 (-0.41%) 190 91,460 0.04 (%)
11:25:27 36.75 -0.15 (-0.41%) 70 91,270 0.02 (%)
11:25:20 36.65 -0.25 (-0.68%) 50 91,200 0.01 (%)
11:25:14 36.70 -0.20 (-0.54%) 1,770 91,150 0.41 (%)
11:23:25 36.70 -0.20 (-0.54%) 500 89,380 0.12 (%)
11:23:15 36.65 -0.25 (-0.68%) 10 88,880 0.0 (%)
11:23:04 36.65 -0.25 (-0.68%) 50 88,870 0.01 (%)
11:22:15 36.65 -0.25 (-0.68%) 30 88,820 0.01 (%)
11:20:58 36.65 -0.25 (-0.68%) 10 88,790 0.0 (%)
11:20:24 36.65 -0.25 (-0.68%) 50 88,780 0.01 (%)
11:18:20 36.65 -0.25 (-0.68%) 200 88,730 0.05 (%)
11:17:14 36.65 -0.25 (-0.68%) 30 88,530 0.01 (%)
11:16:51 36.65 -0.25 (-0.68%) 1,000 88,500 0.23 (%)
11:16:41 36.70 -0.20 (-0.54%) 190 87,500 0.04 (%)
11:14:51 36.65 -0.25 (-0.68%) 100 87,310 0.02 (%)
11:14:15 36.60 -0.30 (-0.81%) 20 87,210 0.0 (%)
11:14:07 36.70 -0.20 (-0.54%) 500 87,190 0.12 (%)
11:13:02 36.65 -0.25 (-0.68%) 100 86,690 0.02 (%)
11:11:55 36.60 -0.30 (-0.81%) 10 86,590 0.0 (%)
11:11:13 36.60 -0.30 (-0.81%) 800 86,580 0.18 (%)
11:11:02 36.60 -0.30 (-0.81%) 20 85,780 0.0 (%)
11:10:02 36.60 -0.30 (-0.81%) 60 85,760 0.01 (%)
11:09:59 36.60 -0.30 (-0.81%) 40 85,700 0.01 (%)
11:09:56 36.60 -0.30 (-0.81%) 370 85,660 0.09 (%)
11:09:53 36.60 -0.30 (-0.81%) 10 85,290 0.0 (%)
11:09:46 36.55 -0.35 (-0.95%) 500 85,280 0.12 (%)
11:07:36 36.55 -0.35 (-0.95%) 1,300 84,780 0.3 (%)
11:06:56 36.60 -0.30 (-0.81%) 500 83,480 0.12 (%)
11:06:53 36.60 -0.30 (-0.81%) 70 82,980 0.02 (%)
11:06:01 36.60 -0.30 (-0.81%) 50 82,910 0.01 (%)
11:05:49 36.55 -0.35 (-0.95%) 2,000 82,860 0.46 (%)
11:05:20 36.55 -0.35 (-0.95%) 50 80,860 0.01 (%)
11:05:07 36.55 -0.35 (-0.95%) 100 80,810 0.02 (%)
11:04:16 36.55 -0.35 (-0.95%) 200 80,710 0.05 (%)
11:03:45 36.55 -0.35 (-0.95%) 60 80,510 0.01 (%)
11:03:12 36.60 -0.30 (-0.81%) 10 80,450 0.0 (%)
11:03:08 36.60 -0.30 (-0.81%) 100 80,440 0.02 (%)
11:03:05 36.55 -0.35 (-0.95%) 150 80,340 0.03 (%)
11:02:53 36.55 -0.35 (-0.95%) 50 80,190 0.01 (%)
11:02:37 36.60 -0.30 (-0.81%) 500 80,140 0.12 (%)
11:02:23 36.60 -0.30 (-0.81%) 2,280 79,640 0.53 (%)
11:01:42 36.60 -0.30 (-0.81%) 160 77,360 0.04 (%)
11:00:00 36.60 -0.30 (-0.81%) 60 77,200 0.01 (%)
10:59:37 36.60 -0.30 (-0.81%) 50 77,140 0.01 (%)
10:59:22 36.60 -0.30 (-0.81%) 200 77,090 0.05 (%)
10:59:07 36.60 -0.30 (-0.81%) 500 76,890 0.12 (%)
10:58:38 36.60 -0.30 (-0.81%) 350 76,390 0.08 (%)
10:57:59 36.70 -0.20 (-0.54%) 50 76,040 0.01 (%)
10:57:37 36.60 -0.30 (-0.81%) 1,390 75,990 0.32 (%)
10:57:25 36.60 -0.30 (-0.81%) 40 74,600 0.01 (%)
10:57:10 36.60 -0.30 (-0.81%) 70 74,560 0.02 (%)
10:56:16 36.60 -0.30 (-0.81%) 260 74,490 0.06 (%)
10:55:50 36.70 -0.20 (-0.54%) 1,510 74,230 0.35 (%)
10:55:30 36.70 -0.20 (-0.54%) 1,600 72,720 0.37 (%)
10:54:41 36.70 -0.20 (-0.54%) 360 71,120 0.08 (%)
10:53:59 36.70 -0.20 (-0.54%) 10 70,760 0.0 (%)
10:53:29 36.70 -0.20 (-0.54%) 1,700 70,750 0.39 (%)
10:52:43 36.60 -0.30 (-0.81%) 80 69,050 0.02 (%)
10:52:03 36.60 -0.30 (-0.81%) 400 68,970 0.09 (%)
10:51:17 36.70 -0.20 (-0.54%) 340 68,570 0.08 (%)
10:50:07 36.70 -0.20 (-0.54%) 600 68,230 0.14 (%)
10:48:51 36.70 -0.20 (-0.54%) 240 67,630 0.06 (%)
10:47:50 36.60 -0.30 (-0.81%) 2,280 67,390 0.53 (%)
10:45:16 36.55 -0.35 (-0.95%) 1,560 65,110 0.36 (%)
10:42:41 36.55 -0.35 (-0.95%) 580 63,550 0.13 (%)
10:41:19 36.55 -0.35 (-0.95%) 1,900 62,970 0.44 (%)
10:40:38 36.55 -0.35 (-0.95%) 2,000 61,070 0.46 (%)
10:39:55 36.50 -0.40 (-1.08%) 130 59,070 0.03 (%)
10:38:43 36.50 -0.40 (-1.08%) 610 58,940 0.14 (%)
10:37:36 36.55 -0.35 (-0.95%) 1,750 58,330 0.4 (%)
10:35:34 36.60 -0.30 (-0.81%) 5,570 56,580 1.28 (%)
10:26:27 36.55 -0.35 (-0.95%) 7,660 51,010 1.77 (%)
10:16:48 36.75 -0.15 (-0.41%) 11,130 43,350 2.57 (%)
10:07:03 36.75 -0.15 (-0.41%) 1,440 32,220 0.33 (%)
10:03:43 36.75 -0.15 (-0.41%) 2,390 30,780 0.55 (%)
10:00:14 36.75 -0.15 (-0.41%) 3,020 28,390 0.7 (%)
09:51:47 36.65 -0.25 (-0.68%) 2,320 25,370 0.53 (%)
09:43:24 36.60 -0.30 (-0.81%) 1,970 23,050 0.45 (%)
09:37:24 36.55 -0.35 (-0.95%) 2,510 21,080 0.58 (%)
09:35:05 36.55 -0.35 (-0.95%) 6,430 18,570 1.48 (%)
09:31:23 36.60 -0.30 (-0.81%) 1,270 12,140 0.29 (%)
09:29:53 36.60 -0.30 (-0.81%) 2,550 10,870 0.59 (%)
09:27:56 36.60 -0.30 (-0.81%) 540 8,320 0.12 (%)
09:26:04 36.70 -0.20 (-0.54%) 1,200 7,780 0.28 (%)
09:24:51 36.65 -0.25 (-0.68%) 520 6,580 0.12 (%)
09:24:00 36.65 -0.25 (-0.68%) 510 6,060 0.12 (%)
09:23:17 36.65 -0.25 (-0.68%) 240 5,550 0.06 (%)
09:22:33 36.65 -0.25 (-0.68%) 1,520 5,310 0.35 (%)
09:21:07 36.60 -0.30 (-0.81%) 270 3,790 0.06 (%)
09:20:13 36.85 -0.05 (-0.14%) 510 3,520 0.12 (%)
09:19:32 36.85 -0.05 (-0.14%) 250 3,010 0.06 (%)
09:18:58 36.85 -0.05 (-0.14%) 100 2,760 0.02 (%)
09:18:21 36.60 -0.30 (-0.81%) 530 2,660 0.12 (%)
09:17:36 36.60 -0.30 (-0.81%) 50 2,130 0.01 (%)
09:17:10 36.60 -0.30 (-0.81%) 500 2,080 0.12 (%)
09:16:47 36.60 -0.30 (-0.81%) 10 1,580 0.0 (%)
08:28:54 31.40 -5.50 (-14.91%) 210,610 210,610 48.56 (%)

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