MỚI NHẤT!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK MBG - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 4.6 Max: 4.7 Min: 4.4 Mở cửa: 4.7 Đóng cửa: 4.5
Trung bình: 0.0 -4.6 (-100.00%) Tổng khối lượng: 1,089,300

Tổng hợp

Giá Khối lượng Tỷ trọng
4.40 900 0.08 (%)
4.50 637,000 58.48 (%)
4.60 358,100 32.87 (%)
4.70 93,300 8.57 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:45:13 4.5 -0.1 (-2.17%) 29,800 1,089,300 2.74 (%)
14:29:28 4.5 -0.1 (-2.17%) 3,200 1,059,500 0.29 (%)
14:29:24 4.5 -0.1 (-2.17%) 600 1,056,300 0.06 (%)
14:29:23 4.5 -0.1 (-2.17%) 200 1,055,700 0.02 (%)
14:29:14 4.5 -0.1 (-2.17%) 1,000 1,055,500 0.09 (%)
14:29:10 4.5 -0.1 (-2.17%) 100 1,054,500 0.01 (%)
14:29:06 4.5 -0.1 (-2.17%) 1,000 1,054,400 0.09 (%)
14:28:43 4.5 -0.1 (-2.17%) 500 1,053,400 0.05 (%)
14:28:42 4.4 -0.2 (-4.35%) 800 1,052,900 0.07 (%)
14:28:41 4.5 -0.1 (-2.17%) 500 1,052,100 0.05 (%)
14:28:18 4.5 -0.1 (-2.17%) 1,000 1,051,600 0.09 (%)
14:27:46 4.5 -0.1 (-2.17%) 500 1,050,600 0.05 (%)
14:26:41 4.5 -0.1 (-2.17%) 2,800 1,050,100 0.26 (%)
14:24:35 4.5 -0.1 (-2.17%) 1,000 1,047,300 0.09 (%)
14:23:42 4.5 -0.1 (-2.17%) 2,100 1,046,300 0.19 (%)
14:23:40 4.5 -0.1 (-2.17%) 1,000 1,044,200 0.09 (%)
14:23:39 4.5 -0.1 (-2.17%) 1,000 1,043,200 0.09 (%)
14:23:21 4.5 -0.1 (-2.17%) 200 1,042,200 0.02 (%)
14:23:17 4.5 -0.1 (-2.17%) 100 1,042,000 0.01 (%)
14:23:10 4.5 -0.1 (-2.17%) 1,000 1,041,900 0.09 (%)
14:23:06 4.5 -0.1 (-2.17%) 5,000 1,040,900 0.46 (%)
14:22:55 4.5 -0.1 (-2.17%) 2,000 1,035,900 0.18 (%)
14:22:37 4.5 -0.1 (-2.17%) 10,000 1,033,900 0.92 (%)
14:22:29 4.5 -0.1 (-2.17%) 1,000 1,023,900 0.09 (%)
14:21:55 4.5 -0.1 (-2.17%) 100 1,022,900 0.01 (%)
14:21:48 4.5 -0.1 (-2.17%) 1,000 1,022,800 0.09 (%)
14:20:12 4.5 -0.1 (-2.17%) 10,000 1,021,800 0.92 (%)
14:19:35 4.5 -0.1 (-2.17%) 100 1,011,800 0.01 (%)
14:18:25 4.5 -0.1 (-2.17%) 100 1,011,700 0.01 (%)
14:17:30 4.5 -0.1 (-2.17%) 1,900 1,011,600 0.17 (%)
14:17:23 4.5 -0.1 (-2.17%) 1,200 1,009,700 0.11 (%)
14:17:22 4.5 -0.1 (-2.17%) 5,000 1,008,500 0.46 (%)
14:17:03 4.5 -0.1 (-2.17%) 11,500 1,003,500 1.06 (%)
14:14:28 4.5 -0.1 (-2.17%) 1,000 992,000 0.09 (%)
14:11:54 4.5 -0.1 (-2.17%) 1,000 991,000 0.09 (%)
14:09:57 4.5 -0.1 (-2.17%) 500 990,000 0.05 (%)
14:08:37 4.5 -0.1 (-2.17%) 5,000 989,500 0.46 (%)
14:06:14 4.5 -0.1 (-2.17%) 5,000 984,500 0.46 (%)
14:06:05 4.5 -0.1 (-2.17%) 100 979,500 0.01 (%)
14:05:27 4.5 -0.1 (-2.17%) 4,000 979,400 0.37 (%)
14:05:23 4.5 -0.1 (-2.17%) 1,700 975,400 0.16 (%)
14:04:35 4.5 -0.1 (-2.17%) 1,000 973,700 0.09 (%)
14:04:18 4.5 -0.1 (-2.17%) 700 972,700 0.06 (%)
14:02:59 4.5 -0.1 (-2.17%) 26,700 972,000 2.45 (%)
14:02:58 4.5 -0.1 (-2.17%) 400 945,300 0.04 (%)
14:01:15 4.5 -0.1 (-2.17%) 600 944,900 0.06 (%)
14:00:39 4.5 -0.1 (-2.17%) 1,900 944,300 0.17 (%)
13:59:29 4.5 -0.1 (-2.17%) 300 942,400 0.03 (%)
13:59:09 4.5 -0.1 (-2.17%) 1,300 942,100 0.12 (%)
13:58:50 4.5 -0.1 (-2.17%) 1,900 940,800 0.17 (%)
13:58:47 4.5 -0.1 (-2.17%) 300 938,900 0.03 (%)
13:58:00 4.5 -0.1 (-2.17%) 3,000 938,600 0.28 (%)
13:57:23 4.5 -0.1 (-2.17%) 3,100 935,600 0.28 (%)
13:57:20 4.5 -0.1 (-2.17%) 300 932,500 0.03 (%)
13:57:09 4.5 -0.1 (-2.17%) 100 932,200 0.01 (%)
13:57:03 4.5 -0.1 (-2.17%) 600 932,100 0.06 (%)
13:56:48 4.5 -0.1 (-2.17%) 100 931,500 0.01 (%)
13:56:18 4.5 -0.1 (-2.17%) 11,000 931,400 1.01 (%)
13:55:10 4.5 -0.1 (-2.17%) 2,000 920,400 0.18 (%)
13:54:57 4.5 -0.1 (-2.17%) 1,000 918,400 0.09 (%)
13:54:40 4.6 0.0 (0.00%) 200 917,400 0.02 (%)
13:50:57 4.6 0.0 (0.00%) 100 917,200 0.01 (%)
13:50:36 4.6 0.0 (0.00%) 1,800 917,100 0.17 (%)
13:47:46 4.5 -0.1 (-2.17%) 3,100 915,300 0.28 (%)
13:47:39 4.5 -0.1 (-2.17%) 1,100 912,200 0.1 (%)
13:47:21 4.5 -0.1 (-2.17%) 100 911,100 0.01 (%)
13:46:56 4.5 -0.1 (-2.17%) 100 911,000 0.01 (%)
13:46:50 4.5 -0.1 (-2.17%) 300 910,900 0.03 (%)
13:46:28 4.5 -0.1 (-2.17%) 300 910,600 0.03 (%)
13:45:53 4.5 -0.1 (-2.17%) 300 910,300 0.03 (%)
13:45:30 4.5 -0.1 (-2.17%) 4,700 910,000 0.43 (%)
13:44:54 4.5 -0.1 (-2.17%) 400 905,300 0.04 (%)
13:44:31 4.5 -0.1 (-2.17%) 600 904,900 0.06 (%)
13:44:27 4.5 -0.1 (-2.17%) 100 904,300 0.01 (%)
13:44:23 4.5 -0.1 (-2.17%) 1,100 904,200 0.1 (%)
13:44:18 4.5 -0.1 (-2.17%) 5,000 903,100 0.46 (%)
13:44:15 4.5 -0.1 (-2.17%) 1,000 898,100 0.09 (%)
13:44:06 4.5 -0.1 (-2.17%) 5,000 897,100 0.46 (%)
13:44:03 4.5 -0.1 (-2.17%) 500 892,100 0.05 (%)
13:43:53 4.5 -0.1 (-2.17%) 1,500 891,600 0.14 (%)
13:43:40 4.5 -0.1 (-2.17%) 500 890,100 0.05 (%)
13:43:29 4.5 -0.1 (-2.17%) 45,000 889,600 4.13 (%)
13:43:03 4.5 -0.1 (-2.17%) 400 844,600 0.04 (%)
13:42:33 4.5 -0.1 (-2.17%) 2,000 844,200 0.18 (%)
13:42:16 4.5 -0.1 (-2.17%) 500 842,200 0.05 (%)
13:42:03 4.5 -0.1 (-2.17%) 100 841,700 0.01 (%)
13:42:02 4.5 -0.1 (-2.17%) 5,000 841,600 0.46 (%)
13:41:13 4.5 -0.1 (-2.17%) 31,300 836,600 2.87 (%)
13:36:31 4.5 -0.1 (-2.17%) 400 805,300 0.04 (%)
13:27:48 4.5 -0.1 (-2.17%) 3,000 804,900 0.28 (%)
13:25:37 4.5 -0.1 (-2.17%) 15,000 801,900 1.38 (%)
13:25:17 4.5 -0.1 (-2.17%) 4,200 786,900 0.39 (%)
13:24:53 4.5 -0.1 (-2.17%) 600 782,700 0.06 (%)
13:24:49 4.5 -0.1 (-2.17%) 500 782,100 0.05 (%)
13:24:33 4.5 -0.1 (-2.17%) 1,500 781,600 0.14 (%)
13:24:05 4.4 -0.2 (-4.35%) 100 780,100 0.01 (%)
13:23:31 4.5 -0.1 (-2.17%) 14,200 780,000 1.3 (%)
13:23:10 4.5 -0.1 (-2.17%) 140,000 765,800 12.85 (%)
13:22:08 4.5 -0.1 (-2.17%) 100 625,800 0.01 (%)
13:20:40 4.6 0.0 (0.00%) 500 625,700 0.05 (%)
13:20:17 4.6 0.0 (0.00%) 100 625,200 0.01 (%)
13:20:04 4.6 0.0 (0.00%) 1,100 625,100 0.1 (%)
13:18:48 4.5 -0.1 (-2.17%) 11,000 624,000 1.01 (%)
13:17:08 4.6 0.0 (0.00%) 100 613,000 0.01 (%)
13:16:59 4.6 0.0 (0.00%) 600 612,900 0.06 (%)
13:16:19 4.6 0.0 (0.00%) 400 612,300 0.04 (%)
13:15:21 4.6 0.0 (0.00%) 500 611,900 0.05 (%)
13:14:43 4.6 0.0 (0.00%) 500 611,400 0.05 (%)
13:14:42 4.6 0.0 (0.00%) 300 610,900 0.03 (%)
13:13:59 4.6 0.0 (0.00%) 1,700 610,600 0.16 (%)
13:13:58 4.6 0.0 (0.00%) 300 608,900 0.03 (%)
13:12:49 4.6 0.0 (0.00%) 300 608,600 0.03 (%)
13:12:44 4.6 0.0 (0.00%) 800 608,300 0.07 (%)
13:12:14 4.6 0.0 (0.00%) 1,700 607,500 0.16 (%)
13:11:39 4.6 0.0 (0.00%) 2,000 605,800 0.18 (%)
13:11:38 4.6 0.0 (0.00%) 1,200 603,800 0.11 (%)
13:10:47 4.6 0.0 (0.00%) 500 602,600 0.05 (%)
13:10:25 4.6 0.0 (0.00%) 2,500 602,100 0.23 (%)
13:09:54 4.6 0.0 (0.00%) 900 599,600 0.08 (%)
13:09:18 4.6 0.0 (0.00%) 1,100 598,700 0.1 (%)
13:08:52 4.6 0.0 (0.00%) 300 597,600 0.03 (%)
13:08:33 4.6 0.0 (0.00%) 400 597,300 0.04 (%)
13:08:26 4.6 0.0 (0.00%) 400 596,900 0.04 (%)
13:08:10 4.6 0.0 (0.00%) 16,000 596,500 1.47 (%)
13:08:05 4.6 0.0 (0.00%) 300 580,500 0.03 (%)
13:07:11 4.6 0.0 (0.00%) 1,700 580,200 0.16 (%)
13:06:30 4.6 0.0 (0.00%) 100 578,500 0.01 (%)
13:06:26 4.6 0.0 (0.00%) 20,000 578,400 1.84 (%)
13:06:25 4.6 0.0 (0.00%) 300 558,400 0.03 (%)
13:06:20 4.6 0.0 (0.00%) 10,000 558,100 0.92 (%)
13:06:15 4.6 0.0 (0.00%) 200 548,100 0.02 (%)
13:06:07 4.6 0.0 (0.00%) 10,000 547,900 0.92 (%)
13:05:50 4.6 0.0 (0.00%) 20,300 537,900 1.86 (%)
13:05:18 4.6 0.0 (0.00%) 30,000 517,600 2.75 (%)
13:04:41 4.6 0.0 (0.00%) 200 487,600 0.02 (%)
13:00:06 4.6 0.0 (0.00%) 7,600 487,400 0.7 (%)
13:00:02 4.5 -0.1 (-2.17%) 10,400 479,800 0.95 (%)
11:29:09 4.6 0.0 (0.00%) 100 469,400 0.01 (%)
11:23:59 4.5 -0.1 (-2.17%) 300 469,300 0.03 (%)
11:22:42 4.6 0.0 (0.00%) 3,500 469,000 0.32 (%)
11:21:58 4.6 0.0 (0.00%) 5,000 465,500 0.46 (%)
11:21:15 4.6 0.0 (0.00%) 1,000 460,500 0.09 (%)
11:17:31 4.6 0.0 (0.00%) 500 459,500 0.05 (%)
11:17:27 4.6 0.0 (0.00%) 6,000 459,000 0.55 (%)
11:15:38 4.6 0.0 (0.00%) 500 453,000 0.05 (%)
11:08:49 4.6 0.0 (0.00%) 100 452,500 0.01 (%)
10:56:35 4.5 -0.1 (-2.17%) 20,800 452,400 1.91 (%)
10:48:33 4.5 -0.1 (-2.17%) 1,000 431,600 0.09 (%)
10:45:53 4.5 -0.1 (-2.17%) 200 430,600 0.02 (%)
10:45:08 4.5 -0.1 (-2.17%) 2,000 430,400 0.18 (%)
10:44:03 4.5 -0.1 (-2.17%) 9,000 428,400 0.83 (%)
10:44:01 4.5 -0.1 (-2.17%) 8,900 419,400 0.82 (%)
10:43:37 4.5 -0.1 (-2.17%) 10,000 410,500 0.92 (%)
10:43:13 4.5 -0.1 (-2.17%) 2,000 400,500 0.18 (%)
10:40:54 4.5 -0.1 (-2.17%) 500 398,500 0.05 (%)
10:40:27 4.5 -0.1 (-2.17%) 200 398,000 0.02 (%)
10:39:31 4.5 -0.1 (-2.17%) 200 397,800 0.02 (%)
10:39:13 4.5 -0.1 (-2.17%) 29,900 397,600 2.74 (%)
10:38:45 4.5 -0.1 (-2.17%) 59,700 367,700 5.48 (%)
10:36:45 4.6 0.0 (0.00%) 100 308,000 0.01 (%)
10:28:41 4.6 0.0 (0.00%) 300 307,900 0.03 (%)
10:26:38 4.6 0.0 (0.00%) 500 307,600 0.05 (%)
10:25:47 4.6 0.0 (0.00%) 1,000 307,100 0.09 (%)
10:25:42 4.6 0.0 (0.00%) 3,000 306,100 0.28 (%)
10:24:51 4.6 0.0 (0.00%) 4,000 303,100 0.37 (%)
10:24:46 4.6 0.0 (0.00%) 7,500 299,100 0.69 (%)
10:23:35 4.6 0.0 (0.00%) 5,000 291,600 0.46 (%)
10:20:08 4.6 0.0 (0.00%) 500 286,600 0.05 (%)
10:20:02 4.5 -0.1 (-2.17%) 100 286,100 0.01 (%)
10:18:13 4.6 0.0 (0.00%) 15,000 286,000 1.38 (%)
10:17:51 4.6 0.0 (0.00%) 600 271,000 0.06 (%)
10:12:17 4.6 0.0 (0.00%) 5,000 270,400 0.46 (%)
10:10:13 4.6 0.0 (0.00%) 2,900 265,400 0.27 (%)
10:10:07 4.6 0.0 (0.00%) 400 262,500 0.04 (%)
10:10:05 4.6 0.0 (0.00%) 6,700 262,100 0.62 (%)
10:09:49 4.6 0.0 (0.00%) 1,300 255,400 0.12 (%)
10:09:45 4.6 0.0 (0.00%) 1,000 254,100 0.09 (%)
10:09:37 4.6 0.0 (0.00%) 1,000 253,100 0.09 (%)
10:09:26 4.6 0.0 (0.00%) 6,700 252,100 0.62 (%)
10:09:21 4.6 0.0 (0.00%) 300 245,400 0.03 (%)
10:09:09 4.6 0.0 (0.00%) 200 245,100 0.02 (%)
10:08:52 4.6 0.0 (0.00%) 10,000 244,900 0.92 (%)
10:08:47 4.6 0.0 (0.00%) 5,000 234,900 0.46 (%)
10:08:32 4.6 0.0 (0.00%) 5,000 229,900 0.46 (%)
10:06:56 4.6 0.0 (0.00%) 100 224,900 0.01 (%)
10:06:14 4.6 0.0 (0.00%) 4,100 224,800 0.38 (%)
10:06:10 4.6 0.0 (0.00%) 1,000 220,700 0.09 (%)
10:06:00 4.6 0.0 (0.00%) 2,000 219,700 0.18 (%)
10:05:58 4.6 0.0 (0.00%) 500 217,700 0.05 (%)
10:05:40 4.6 0.0 (0.00%) 20,000 217,200 1.84 (%)
10:05:39 4.6 0.0 (0.00%) 400 197,200 0.04 (%)
10:03:49 4.6 0.0 (0.00%) 22,100 196,800 2.03 (%)
10:01:44 4.6 0.0 (0.00%) 1,000 174,700 0.09 (%)
10:00:56 4.6 0.0 (0.00%) 300 173,700 0.03 (%)
10:00:52 4.7 +0.1 (+2.17%) 2,000 173,400 0.18 (%)
10:00:08 4.7 +0.1 (+2.17%) 1,000 171,400 0.09 (%)
09:59:17 4.7 +0.1 (+2.17%) 5,000 170,400 0.46 (%)
09:58:13 4.7 +0.1 (+2.17%) 5,000 165,400 0.46 (%)
09:56:18 4.7 +0.1 (+2.17%) 1,000 160,400 0.09 (%)
09:55:40 4.7 +0.1 (+2.17%) 500 159,400 0.05 (%)
09:53:58 4.7 +0.1 (+2.17%) 1,000 158,900 0.09 (%)
09:52:48 4.7 +0.1 (+2.17%) 3,000 157,900 0.28 (%)
09:52:07 4.7 +0.1 (+2.17%) 500 154,900 0.05 (%)
09:51:45 4.7 +0.1 (+2.17%) 500 154,400 0.05 (%)
09:51:13 4.7 +0.1 (+2.17%) 1,800 153,900 0.17 (%)
09:48:08 4.7 +0.1 (+2.17%) 100 152,100 0.01 (%)
09:48:00 4.7 +0.1 (+2.17%) 1,000 152,000 0.09 (%)
09:47:51 4.7 +0.1 (+2.17%) 500 151,000 0.05 (%)
09:47:43 4.7 +0.1 (+2.17%) 2,000 150,500 0.18 (%)
09:47:11 4.7 +0.1 (+2.17%) 10,000 148,500 0.92 (%)
09:47:08 4.7 +0.1 (+2.17%) 2,000 138,500 0.18 (%)
09:46:57 4.7 +0.1 (+2.17%) 50,000 136,500 4.59 (%)
09:45:26 4.7 +0.1 (+2.17%) 200 86,500 0.02 (%)
09:45:09 4.6 0.0 (0.00%) 500 86,300 0.05 (%)
09:40:06 4.6 0.0 (0.00%) 100 85,800 0.01 (%)
09:40:01 4.6 0.0 (0.00%) 800 85,700 0.07 (%)
09:39:54 4.6 0.0 (0.00%) 100 84,900 0.01 (%)
09:39:29 4.6 0.0 (0.00%) 700 84,800 0.06 (%)
09:38:45 4.6 0.0 (0.00%) 2,000 84,100 0.18 (%)
09:38:36 4.6 0.0 (0.00%) 1,000 82,100 0.09 (%)
09:37:10 4.6 0.0 (0.00%) 100 81,100 0.01 (%)
09:36:53 4.6 0.0 (0.00%) 100 81,000 0.01 (%)
09:35:58 4.6 0.0 (0.00%) 2,000 80,900 0.18 (%)
09:34:40 4.6 0.0 (0.00%) 26,600 78,900 2.44 (%)
09:34:39 4.6 0.0 (0.00%) 400 52,300 0.04 (%)
09:34:26 4.6 0.0 (0.00%) 1,000 51,900 0.09 (%)
09:33:58 4.6 0.0 (0.00%) 1,800 50,900 0.17 (%)
09:32:30 4.6 0.0 (0.00%) 3,000 49,100 0.28 (%)
09:28:49 4.6 0.0 (0.00%) 2,100 46,100 0.19 (%)
09:28:28 4.6 0.0 (0.00%) 100 44,000 0.01 (%)
09:26:11 4.6 0.0 (0.00%) 300 43,900 0.03 (%)
09:23:12 4.6 0.0 (0.00%) 5,000 43,600 0.46 (%)
09:17:30 4.6 0.0 (0.00%) 10,000 38,600 0.92 (%)
09:16:31 4.6 0.0 (0.00%) 100 28,600 0.01 (%)
09:14:40 4.7 +0.1 (+2.17%) 5,500 28,500 0.5 (%)
09:14:31 4.6 0.0 (0.00%) 7,500 23,000 0.69 (%)
09:13:44 4.6 0.0 (0.00%) 2,000 15,500 0.18 (%)
09:13:11 4.6 0.0 (0.00%) 500 13,500 0.05 (%)
09:11:10 4.5 -0.1 (-2.17%) 200 13,000 0.02 (%)
09:10:17 4.7 +0.1 (+2.17%) 300 12,800 0.03 (%)
09:08:13 4.6 0.0 (0.00%) 100 12,500 0.01 (%)
09:03:42 4.5 -0.1 (-2.17%) 10,000 12,400 0.92 (%)
09:02:16 4.6 0.0 (0.00%) 1,500 2,400 0.14 (%)
09:00:24 4.6 0.0 (0.00%) 500 900 0.05 (%)
09:00:10 4.7 +0.1 (+2.17%) 400 400 0.04 (%)

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.