TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK L14 - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 69.5 Max: 75.6 Min: 70.2 Mở cửa: 70.2 Đóng cửa: 74.3
Trung bình: 0.0 -69.5 (-100.00%) Tổng khối lượng: 15,780

Tổng hợp

Giá Khối lượng Tỷ trọng
70.90 10 0.06 (%)
71.10 10 0.06 (%)
72.00 920 5.83 (%)
72.50 570 3.61 (%)
72.60 220 1.39 (%)
72.70 520 3.3 (%)
72.80 280 1.77 (%)
72.90 30 0.19 (%)
73.00 3,510 22.24 (%)
73.10 380 2.41 (%)
73.20 150 0.95 (%)
73.30 80 0.51 (%)
73.40 140 0.89 (%)
73.50 480 3.04 (%)
73.70 60 0.38 (%)
74.00 3,120 19.77 (%)
74.10 100 0.63 (%)
74.20 100 0.63 (%)
74.30 120 0.76 (%)
74.40 530 3.36 (%)
74.50 570 3.61 (%)
74.80 330 2.09 (%)
74.90 960 6.08 (%)
75.00 1,300 8.24 (%)
75.30 320 2.03 (%)
75.40 690 4.37 (%)
75.50 100 0.63 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:46:03 74.3 +4.8 (+6.91%) 120 15,820 0.76 (%)
14:30:19 0.0 -69.5 (-100.00%) 180 15,700 1.14 (%)
14:28:23 74.1 +4.6 (+6.62%) 100 15,520 0.63 (%)
14:26:34 74.0 +4.5 (+6.47%) 30 15,420 0.19 (%)
14:25:37 74.0 +4.5 (+6.47%) 70 15,390 0.44 (%)
14:24:48 74.4 +4.9 (+7.05%) 40 15,320 0.25 (%)
14:23:54 74.4 +4.9 (+7.05%) 40 15,280 0.25 (%)
14:22:59 74.4 +4.9 (+7.05%) 10 15,240 0.06 (%)
14:21:57 74.0 +4.5 (+6.47%) 200 15,230 1.27 (%)
14:19:17 74.0 +4.5 (+6.47%) 100 15,030 0.63 (%)
14:18:21 74.0 +4.5 (+6.47%) 150 14,930 0.95 (%)
14:17:23 73.5 +4.0 (+5.76%) 280 14,780 1.77 (%)
14:15:29 74.8 +5.3 (+7.63%) 50 14,500 0.32 (%)
14:04:26 74.0 +4.5 (+6.47%) 30 14,450 0.19 (%)
14:01:35 75.0 +5.5 (+7.91%) 320 14,420 2.03 (%)
14:00:41 73.0 +3.5 (+5.04%) 1,700 14,100 10.77 (%)
13:59:47 73.1 +3.6 (+5.18%) 230 12,400 1.46 (%)
13:58:55 73.2 +3.7 (+5.32%) 100 12,170 0.63 (%)
13:55:18 73.1 +3.6 (+5.18%) 100 12,070 0.63 (%)
13:52:37 73.1 +3.6 (+5.18%) 20 11,970 0.13 (%)
13:51:41 73.3 +3.8 (+5.47%) 50 11,950 0.32 (%)
13:50:44 73.0 +3.5 (+5.04%) 50 11,900 0.32 (%)
13:49:54 74.0 +4.5 (+6.47%) 80 11,850 0.51 (%)
13:48:07 74.0 +4.5 (+6.47%) 680 11,770 4.31 (%)
13:47:08 74.4 +4.9 (+7.05%) 10 11,090 0.06 (%)
13:46:15 74.5 +5.0 (+7.19%) 50 11,080 0.32 (%)
13:45:21 74.5 +5.0 (+7.19%) 50 11,030 0.32 (%)
13:44:28 74.5 +5.0 (+7.19%) 250 10,980 1.58 (%)
13:43:29 75.0 +5.5 (+7.91%) 50 10,730 0.32 (%)
13:42:31 75.0 +5.5 (+7.91%) 20 10,680 0.13 (%)
13:40:40 75.0 +5.5 (+7.91%) 10 10,660 0.06 (%)
13:39:43 75.0 +5.5 (+7.91%) 20 10,650 0.13 (%)
13:38:52 75.0 +5.5 (+7.91%) 210 10,630 1.33 (%)
13:37:58 75.4 +5.9 (+8.49%) 40 10,420 0.25 (%)
13:36:57 75.4 +5.9 (+8.49%) 430 10,380 2.72 (%)
13:35:59 75.4 +5.9 (+8.49%) 10 9,950 0.06 (%)
13:35:07 75.3 +5.8 (+8.35%) 10 9,940 0.06 (%)
13:34:12 75.3 +5.8 (+8.35%) 50 9,930 0.32 (%)
13:33:19 75.3 +5.8 (+8.35%) 80 9,880 0.51 (%)
13:32:18 75.0 +5.5 (+7.91%) 250 9,800 1.58 (%)
13:31:25 75.4 +5.9 (+8.49%) 20 9,550 0.13 (%)
13:30:23 75.4 +5.9 (+8.49%) 90 9,530 0.57 (%)
13:29:32 75.5 +6.0 (+8.63%) 100 9,440 0.63 (%)
13:28:37 75.4 +5.9 (+8.49%) 100 9,340 0.63 (%)
13:27:44 75.3 +5.8 (+8.35%) 180 9,240 1.14 (%)
13:26:45 75.0 +5.5 (+7.91%) 360 9,060 2.28 (%)
13:25:48 75.0 +5.5 (+7.91%) 50 8,700 0.32 (%)
13:24:48 74.9 +5.4 (+7.77%) 30 8,650 0.19 (%)
13:23:55 75.0 +5.5 (+7.91%) 10 8,620 0.06 (%)
13:22:08 74.9 +5.4 (+7.77%) 30 8,610 0.19 (%)
13:21:13 74.9 +5.4 (+7.77%) 80 8,580 0.51 (%)
13:20:15 74.8 +5.3 (+7.63%) 70 8,500 0.44 (%)
13:16:36 74.9 +5.4 (+7.77%) 30 8,430 0.19 (%)
13:15:40 74.9 +5.4 (+7.77%) 130 8,400 0.82 (%)
13:14:41 74.8 +5.3 (+7.63%) 50 8,270 0.32 (%)
13:13:44 74.9 +5.4 (+7.77%) 410 8,220 2.6 (%)
13:12:51 74.9 +5.4 (+7.77%) 250 7,810 1.58 (%)
13:11:56 74.8 +5.3 (+7.63%) 50 7,560 0.32 (%)
13:10:14 74.8 +5.3 (+7.63%) 110 7,510 0.7 (%)
13:09:23 74.5 +5.0 (+7.19%) 190 7,400 1.2 (%)
13:07:34 74.5 +5.0 (+7.19%) 10 7,210 0.06 (%)
13:06:39 74.5 +5.0 (+7.19%) 10 7,200 0.06 (%)
13:05:46 74.4 +4.9 (+7.05%) 220 7,190 1.39 (%)
13:01:59 74.5 +5.0 (+7.19%) 10 6,970 0.06 (%)
13:01:04 74.4 +4.9 (+7.05%) 210 6,960 1.33 (%)
13:00:11 74.2 +4.7 (+6.76%) 100 6,750 0.63 (%)
11:30:21 74.0 +4.5 (+6.47%) 300 6,650 1.9 (%)
11:29:31 74.0 +4.5 (+6.47%) 30 6,350 0.19 (%)
11:27:34 74.0 +4.5 (+6.47%) 190 6,320 1.2 (%)
11:25:40 73.7 +4.2 (+6.04%) 30 6,130 0.19 (%)
11:21:03 73.7 +4.2 (+6.04%) 20 6,100 0.13 (%)
11:20:11 73.7 +4.2 (+6.04%) 10 6,080 0.06 (%)
11:12:59 73.0 +3.5 (+5.04%) 110 6,070 0.7 (%)
11:09:18 73.0 +3.5 (+5.04%) 120 5,960 0.76 (%)
11:06:40 73.0 +3.5 (+5.04%) 90 5,840 0.57 (%)
11:05:44 73.0 +3.5 (+5.04%) 200 5,750 1.27 (%)
11:01:09 73.5 +4.0 (+5.76%) 200 5,550 1.27 (%)
11:00:11 73.4 +3.9 (+5.61%) 30 5,350 0.19 (%)
10:58:10 73.4 +3.9 (+5.61%) 100 5,320 0.63 (%)
10:55:31 73.2 +3.7 (+5.32%) 50 5,220 0.32 (%)
10:54:37 73.0 +3.5 (+5.04%) 260 5,170 1.65 (%)
10:49:59 72.8 +3.3 (+4.75%) 100 4,910 0.63 (%)
10:49:04 72.7 +3.2 (+4.60%) 10 4,810 0.06 (%)
10:48:04 72.7 +3.2 (+4.60%) 10 4,800 0.06 (%)
10:40:54 72.7 +3.2 (+4.60%) 10 4,790 0.06 (%)
10:40:05 72.7 +3.2 (+4.60%) 40 4,780 0.25 (%)
10:37:15 72.6 +3.1 (+4.46%) 50 4,740 0.32 (%)
10:34:40 72.6 +3.1 (+4.46%) 10 4,690 0.06 (%)
10:33:46 72.6 +3.1 (+4.46%) 10 4,680 0.06 (%)
10:32:50 72.6 +3.1 (+4.46%) 10 4,670 0.06 (%)
10:31:54 72.6 +3.1 (+4.46%) 20 4,660 0.13 (%)
10:31:04 72.7 +3.2 (+4.60%) 100 4,640 0.63 (%)
10:30:07 72.7 +3.2 (+4.60%) 100 4,540 0.63 (%)
10:28:17 72.6 +3.1 (+4.46%) 40 4,440 0.25 (%)
10:27:24 72.7 +3.2 (+4.60%) 100 4,400 0.63 (%)
10:26:25 72.7 +3.2 (+4.60%) 100 4,300 0.63 (%)
10:25:34 72.7 +3.2 (+4.60%) 50 4,200 0.32 (%)
10:17:29 72.9 +3.4 (+4.89%) 30 4,150 0.19 (%)
10:16:34 72.8 +3.3 (+4.75%) 40 4,120 0.25 (%)
10:15:40 72.8 +3.3 (+4.75%) 10 4,080 0.06 (%)
10:12:56 72.8 +3.3 (+4.75%) 60 4,070 0.38 (%)
10:12:01 72.8 +3.3 (+4.75%) 10 4,010 0.06 (%)
10:04:53 72.8 +3.3 (+4.75%) 50 4,000 0.32 (%)
10:02:15 72.8 +3.3 (+4.75%) 10 3,950 0.06 (%)
09:57:40 72.5 +3.0 (+4.32%) 100 3,940 0.63 (%)
09:54:57 72.5 +3.0 (+4.32%) 10 3,840 0.06 (%)
09:54:02 72.5 +3.0 (+4.32%) 100 3,830 0.63 (%)
09:51:23 72.5 +3.0 (+4.32%) 220 3,730 1.39 (%)
09:48:40 73.0 +3.5 (+5.04%) 10 3,510 0.06 (%)
09:47:50 73.0 +3.5 (+5.04%) 30 3,500 0.19 (%)
09:44:14 73.0 +3.5 (+5.04%) 10 3,470 0.06 (%)
09:43:20 73.1 +3.6 (+5.18%) 30 3,460 0.19 (%)
09:42:29 73.4 +3.9 (+5.61%) 10 3,430 0.06 (%)
09:41:32 73.0 +3.5 (+5.04%) 30 3,420 0.19 (%)
09:38:52 73.0 +3.5 (+5.04%) 50 3,390 0.32 (%)
09:35:14 73.0 +3.5 (+5.04%) 10 3,340 0.06 (%)
09:34:20 73.0 +3.5 (+5.04%) 110 3,330 0.7 (%)
09:30:40 73.0 +3.5 (+5.04%) 10 3,220 0.06 (%)
09:27:10 73.0 +3.5 (+5.04%) 10 3,210 0.06 (%)
09:26:14 73.0 +3.5 (+5.04%) 60 3,200 0.38 (%)
09:25:20 73.0 +3.5 (+5.04%) 200 3,140 1.27 (%)
09:24:27 73.0 +3.5 (+5.04%) 10 2,940 0.06 (%)
09:23:34 73.0 +3.5 (+5.04%) 50 2,930 0.32 (%)
09:22:44 73.0 +3.5 (+5.04%) 80 2,880 0.51 (%)
09:21:44 72.5 +3.0 (+4.32%) 30 2,800 0.19 (%)
09:20:38 72.5 +3.0 (+4.32%) 80 2,770 0.51 (%)
09:19:43 72.5 +3.0 (+4.32%) 30 2,690 0.19 (%)
09:18:52 72.0 +2.5 (+3.60%) 150 2,660 0.95 (%)
09:17:05 72.0 +2.5 (+3.60%) 100 2,510 0.63 (%)
09:16:07 71.1 +1.6 (+2.30%) 10 2,410 0.06 (%)
09:15:01 72.0 +2.5 (+3.60%) 100 2,400 0.63 (%)
09:14:02 72.0 +2.5 (+3.60%) 570 2,300 3.61 (%)
09:13:05 72.6 +3.1 (+4.46%) 80 1,730 0.51 (%)
09:12:11 73.0 +3.5 (+5.04%) 10 1,650 0.06 (%)
09:11:11 73.0 +3.5 (+5.04%) 300 1,640 1.9 (%)
09:10:21 74.0 +4.5 (+6.47%) 490 1,340 3.11 (%)
09:09:25 74.0 +4.5 (+6.47%) 190 850 1.2 (%)
09:08:34 74.0 +4.5 (+6.47%) 60 660 0.38 (%)
09:06:31 74.0 +4.5 (+6.47%) 30 600 0.19 (%)
09:05:37 74.0 +4.5 (+6.47%) 150 570 0.95 (%)
09:04:46 74.0 +4.5 (+6.47%) 220 420 1.39 (%)
09:03:50 74.0 +4.5 (+6.47%) 120 200 0.76 (%)
09:03:00 73.3 +3.8 (+5.47%) 20 80 0.13 (%)
09:02:07 73.3 +3.8 (+5.47%) 10 60 0.06 (%)
09:01:15 70.9 +1.4 (+2.01%) 10 50 0.06 (%)

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