TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK NLG - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 28.70 Max: 28.90 Min: 28.60 Mở cửa: 28.90
Đóng cửa: 28.70 0.0 (0.00%) Tổng khối lượng: 212,300

Tổng hợp

Giá Khối lượng Tỷ trọng
28.60 8,220 3.87 (%)
28.65 38,000 17.9 (%)
28.70 43,850 20.65 (%)
28.75 13,660 6.43 (%)
28.80 18,140 8.54 (%)
28.85 58,980 27.78 (%)
28.90 31,450 14.81 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:46:31 28.70 0.00 (0.00%) 14,790 212,300 6.97 (%)
14:30:05 28.65 -0.05 (-0.17%) 200 197,510 0.09 (%)
14:29:41 28.65 -0.05 (-0.17%) 100 197,310 0.05 (%)
14:28:56 28.65 -0.05 (-0.17%) 270 197,210 0.13 (%)
14:28:24 28.65 -0.05 (-0.17%) 420 196,940 0.2 (%)
14:28:02 28.70 0.00 (0.00%) 20 196,520 0.01 (%)
14:27:20 28.65 -0.05 (-0.17%) 460 196,500 0.22 (%)
14:26:56 28.65 -0.05 (-0.17%) 100 196,040 0.05 (%)
14:26:37 28.65 -0.05 (-0.17%) 140 195,940 0.07 (%)
14:26:32 28.65 -0.05 (-0.17%) 300 195,800 0.14 (%)
14:24:05 28.70 0.00 (0.00%) 140 195,500 0.07 (%)
14:23:22 28.70 0.00 (0.00%) 10 195,360 0.0 (%)
14:22:46 28.60 -0.10 (-0.35%) 620 195,350 0.29 (%)
14:22:15 28.60 -0.10 (-0.35%) 3,100 194,730 1.46 (%)
14:19:24 28.65 -0.05 (-0.17%) 400 191,630 0.19 (%)
14:19:10 28.65 -0.05 (-0.17%) 300 191,230 0.14 (%)
14:17:02 28.70 0.00 (0.00%) 10 190,930 0.0 (%)
14:16:16 28.65 -0.05 (-0.17%) 200 190,920 0.09 (%)
14:15:14 28.60 -0.10 (-0.35%) 3,500 190,720 1.65 (%)
14:12:04 28.70 0.00 (0.00%) 2,050 187,220 0.97 (%)
14:10:56 28.65 -0.05 (-0.17%) 990 185,170 0.47 (%)
14:10:09 28.70 0.00 (0.00%) 250 184,180 0.12 (%)
14:09:53 28.70 0.00 (0.00%) 4,000 183,930 1.88 (%)
14:08:11 28.65 -0.05 (-0.17%) 1,870 179,930 0.88 (%)
14:07:56 28.65 -0.05 (-0.17%) 500 178,060 0.24 (%)
14:07:26 28.70 0.00 (0.00%) 30 177,560 0.01 (%)
14:05:35 28.65 -0.05 (-0.17%) 2,500 177,530 1.18 (%)
14:05:10 28.70 0.00 (0.00%) 20 175,030 0.01 (%)
14:04:11 28.70 0.00 (0.00%) 90 175,010 0.04 (%)
14:02:55 28.70 0.00 (0.00%) 40 174,920 0.02 (%)
14:02:09 28.70 0.00 (0.00%) 240 174,880 0.11 (%)
14:01:18 28.70 0.00 (0.00%) 30 174,640 0.01 (%)
14:00:40 28.70 0.00 (0.00%) 80 174,610 0.04 (%)
13:59:14 28.70 0.00 (0.00%) 30 174,530 0.01 (%)
13:58:18 28.70 0.00 (0.00%) 10 174,500 0.0 (%)
13:57:10 28.70 0.00 (0.00%) 30 174,490 0.01 (%)
13:56:51 28.70 0.00 (0.00%) 20 174,460 0.01 (%)
13:56:02 28.65 -0.05 (-0.17%) 1,660 174,440 0.78 (%)
13:54:19 28.70 0.00 (0.00%) 420 172,780 0.2 (%)
13:50:08 28.70 0.00 (0.00%) 20 172,360 0.01 (%)
13:47:50 28.65 -0.05 (-0.17%) 80 172,340 0.04 (%)
13:44:50 28.70 0.00 (0.00%) 20 172,260 0.01 (%)
13:41:13 28.65 -0.05 (-0.17%) 390 172,240 0.18 (%)
13:40:54 28.65 -0.05 (-0.17%) 460 171,850 0.22 (%)
13:40:07 28.70 0.00 (0.00%) 430 171,390 0.2 (%)
13:39:36 28.70 0.00 (0.00%) 30 170,960 0.01 (%)
13:39:23 28.70 0.00 (0.00%) 750 170,930 0.35 (%)
13:38:56 28.75 +0.05 (+0.17%) 30 170,180 0.01 (%)
13:38:50 28.75 +0.05 (+0.17%) 20 170,150 0.01 (%)
13:38:44 28.75 +0.05 (+0.17%) 40 170,130 0.02 (%)
13:38:38 28.75 +0.05 (+0.17%) 30 170,090 0.01 (%)
13:38:33 28.70 0.00 (0.00%) 130 170,060 0.06 (%)
13:38:32 28.75 +0.05 (+0.17%) 20 169,930 0.01 (%)
13:38:23 28.70 0.00 (0.00%) 190 169,910 0.09 (%)
13:36:52 28.75 +0.05 (+0.17%) 2,000 169,720 0.94 (%)
13:36:43 28.70 0.00 (0.00%) 2,930 167,720 1.38 (%)
13:35:31 28.70 0.00 (0.00%) 450 164,790 0.21 (%)
13:35:16 28.70 0.00 (0.00%) 150 164,340 0.07 (%)
13:35:06 28.70 0.00 (0.00%) 200 164,190 0.09 (%)
13:34:59 28.70 0.00 (0.00%) 10 163,990 0.0 (%)
13:34:50 28.65 -0.05 (-0.17%) 6,000 163,980 2.83 (%)
13:32:48 28.70 0.00 (0.00%) 1,000 157,980 0.47 (%)
13:32:33 28.65 -0.05 (-0.17%) 10 156,980 0.0 (%)
13:32:10 28.70 0.00 (0.00%) 50 156,970 0.02 (%)
13:31:04 28.70 0.00 (0.00%) 20 156,920 0.01 (%)
13:30:14 28.70 0.00 (0.00%) 10 156,900 0.0 (%)
13:29:58 28.65 -0.05 (-0.17%) 80 156,890 0.04 (%)
13:29:32 28.65 -0.05 (-0.17%) 270 156,810 0.13 (%)
13:29:31 28.65 -0.05 (-0.17%) 2,000 156,540 0.94 (%)
13:29:23 28.65 -0.05 (-0.17%) 7,730 154,540 3.64 (%)
13:27:08 28.70 0.00 (0.00%) 10 146,810 0.0 (%)
13:26:21 28.65 -0.05 (-0.17%) 140 146,800 0.07 (%)
13:25:23 28.70 0.00 (0.00%) 400 146,660 0.19 (%)
13:24:48 28.70 0.00 (0.00%) 100 146,260 0.05 (%)
13:19:42 28.70 0.00 (0.00%) 500 146,160 0.24 (%)
13:18:25 28.70 0.00 (0.00%) 230 145,660 0.11 (%)
13:17:13 28.75 +0.05 (+0.17%) 10 145,430 0.0 (%)
13:16:31 28.70 0.00 (0.00%) 500 145,420 0.24 (%)
13:14:29 28.75 +0.05 (+0.17%) 30 144,920 0.01 (%)
13:14:21 28.70 0.00 (0.00%) 290 144,890 0.14 (%)
13:11:59 28.65 -0.05 (-0.17%) 20 144,600 0.01 (%)
13:11:14 28.65 -0.05 (-0.17%) 2,080 144,580 0.98 (%)
13:10:27 28.70 0.00 (0.00%) 20 142,500 0.01 (%)
13:09:08 28.65 -0.05 (-0.17%) 180 142,480 0.08 (%)
13:08:04 28.65 -0.05 (-0.17%) 500 142,300 0.24 (%)
13:07:03 28.75 +0.05 (+0.17%) 10 141,800 0.0 (%)
13:06:26 28.65 -0.05 (-0.17%) 5,000 141,790 2.36 (%)
13:05:52 28.75 +0.05 (+0.17%) 30 136,790 0.01 (%)
13:05:42 28.75 +0.05 (+0.17%) 100 136,760 0.05 (%)
13:04:29 28.75 +0.05 (+0.17%) 40 136,660 0.02 (%)
13:04:21 28.75 +0.05 (+0.17%) 30 136,620 0.01 (%)
13:04:14 28.75 +0.05 (+0.17%) 50 136,590 0.02 (%)
13:03:22 28.75 +0.05 (+0.17%) 200 136,540 0.09 (%)
13:02:44 28.75 +0.05 (+0.17%) 30 136,340 0.01 (%)
11:29:55 28.75 +0.05 (+0.17%) 10 136,310 0.0 (%)
11:24:43 28.75 +0.05 (+0.17%) 30 136,300 0.01 (%)
11:22:22 28.75 +0.05 (+0.17%) 10 136,270 0.0 (%)
11:20:53 28.75 +0.05 (+0.17%) 20 136,260 0.01 (%)
11:20:20 28.75 +0.05 (+0.17%) 10 136,240 0.0 (%)
11:19:48 28.75 +0.05 (+0.17%) 20 136,230 0.01 (%)
11:17:41 28.70 0.00 (0.00%) 490 136,210 0.23 (%)
11:17:30 28.70 0.00 (0.00%) 80 135,720 0.04 (%)
11:12:09 28.75 +0.05 (+0.17%) 20 135,640 0.01 (%)
11:09:52 28.70 0.00 (0.00%) 240 135,620 0.11 (%)
11:09:48 28.70 0.00 (0.00%) 2,000 135,380 0.94 (%)
11:08:36 28.65 -0.05 (-0.17%) 400 133,380 0.19 (%)
11:07:38 28.65 -0.05 (-0.17%) 50 132,980 0.02 (%)
11:06:45 28.70 0.00 (0.00%) 10 132,930 0.0 (%)
11:02:37 28.70 0.00 (0.00%) 50 132,920 0.02 (%)
10:57:47 28.70 0.00 (0.00%) 20 132,870 0.01 (%)
10:56:09 28.70 0.00 (0.00%) 80 132,850 0.04 (%)
10:48:50 28.70 0.00 (0.00%) 40 132,770 0.02 (%)
10:45:52 28.75 +0.05 (+0.17%) 120 132,730 0.06 (%)
10:44:25 28.65 -0.05 (-0.17%) 320 132,610 0.15 (%)
10:44:18 28.65 -0.05 (-0.17%) 1,880 132,290 0.89 (%)
10:43:32 28.70 0.00 (0.00%) 580 130,410 0.27 (%)
10:42:38 28.70 0.00 (0.00%) 100 129,830 0.05 (%)
10:42:18 28.70 0.00 (0.00%) 80 129,730 0.04 (%)
10:42:07 28.70 0.00 (0.00%) 780 129,650 0.37 (%)
10:41:10 28.70 0.00 (0.00%) 760 128,870 0.36 (%)
10:41:08 28.70 0.00 (0.00%) 1,240 128,110 0.58 (%)
10:40:20 28.70 0.00 (0.00%) 3,450 126,870 1.63 (%)
10:40:00 28.70 0.00 (0.00%) 1,000 123,420 0.47 (%)
10:38:51 28.70 0.00 (0.00%) 100 122,420 0.05 (%)
10:34:10 28.75 +0.05 (+0.17%) 20 122,320 0.01 (%)
10:31:11 28.75 +0.05 (+0.17%) 300 122,300 0.14 (%)
10:30:42 28.80 +0.10 (+0.35%) 10 122,000 0.0 (%)
10:30:30 28.75 +0.05 (+0.17%) 280 121,990 0.13 (%)
10:30:20 28.75 +0.05 (+0.17%) 10 121,710 0.0 (%)
10:29:15 28.80 +0.10 (+0.35%) 20 121,700 0.01 (%)
10:28:25 28.80 +0.10 (+0.35%) 30 121,680 0.01 (%)
10:27:59 28.75 +0.05 (+0.17%) 10 121,650 0.0 (%)
10:27:20 28.80 +0.10 (+0.35%) 100 121,640 0.05 (%)
10:26:43 28.80 +0.10 (+0.35%) 20 121,540 0.01 (%)
10:24:18 28.80 +0.10 (+0.35%) 10 121,520 0.0 (%)
10:19:39 28.80 +0.10 (+0.35%) 300 121,510 0.14 (%)
10:19:26 28.75 +0.05 (+0.17%) 7,500 121,210 3.53 (%)
10:19:09 28.60 -0.10 (-0.35%) 1,000 113,710 0.47 (%)
10:19:02 28.70 0.00 (0.00%) 2,000 112,710 0.94 (%)
10:16:37 28.75 +0.05 (+0.17%) 1,500 110,710 0.71 (%)
10:13:36 28.80 +0.10 (+0.35%) 10 109,210 0.0 (%)
10:13:13 28.80 +0.10 (+0.35%) 90 109,200 0.04 (%)
10:11:27 28.85 +0.15 (+0.52%) 20 109,110 0.01 (%)
10:11:26 28.85 +0.15 (+0.52%) 10 109,090 0.0 (%)
10:10:27 28.80 +0.10 (+0.35%) 1,510 109,080 0.71 (%)
10:09:23 28.80 +0.10 (+0.35%) 500 107,570 0.24 (%)
10:09:14 28.80 +0.10 (+0.35%) 1,000 107,070 0.47 (%)
10:08:43 28.75 +0.05 (+0.17%) 490 106,070 0.23 (%)
10:05:19 28.85 +0.15 (+0.52%) 40 105,580 0.02 (%)
10:05:11 28.80 +0.10 (+0.35%) 700 105,540 0.33 (%)
10:05:01 28.80 +0.10 (+0.35%) 2,000 104,840 0.94 (%)
10:04:52 28.80 +0.10 (+0.35%) 1,000 102,840 0.47 (%)
10:04:48 28.80 +0.10 (+0.35%) 2,500 101,840 1.18 (%)
10:04:43 28.80 +0.10 (+0.35%) 3,000 99,340 1.41 (%)
10:04:37 28.80 +0.10 (+0.35%) 300 96,340 0.14 (%)
10:03:52 28.75 +0.05 (+0.17%) 640 96,040 0.3 (%)
10:03:25 28.80 +0.10 (+0.35%) 20 95,400 0.01 (%)
10:03:07 28.80 +0.10 (+0.35%) 800 95,380 0.38 (%)
09:59:11 28.85 +0.15 (+0.52%) 20 94,580 0.01 (%)
09:58:35 28.80 +0.10 (+0.35%) 200 94,560 0.09 (%)
09:57:39 28.85 +0.15 (+0.52%) 50 94,360 0.02 (%)
09:57:38 28.85 +0.15 (+0.52%) 90 94,310 0.04 (%)
09:57:01 28.90 +0.20 (+0.70%) 30 94,220 0.01 (%)
09:56:55 28.90 +0.20 (+0.70%) 20 94,190 0.01 (%)
09:56:46 28.90 +0.20 (+0.70%) 70 94,170 0.03 (%)
09:56:40 28.90 +0.20 (+0.70%) 40 94,100 0.02 (%)
09:56:15 28.90 +0.20 (+0.70%) 90 94,060 0.04 (%)
09:56:09 28.90 +0.20 (+0.70%) 30 93,970 0.01 (%)
09:55:39 28.90 +0.20 (+0.70%) 20 93,940 0.01 (%)
09:55:32 28.90 +0.20 (+0.70%) 30 93,920 0.01 (%)
09:55:21 28.85 +0.15 (+0.52%) 1,410 93,890 0.66 (%)
09:55:14 28.85 +0.15 (+0.52%) 300 92,480 0.14 (%)
09:55:07 28.85 +0.15 (+0.52%) 820 92,180 0.39 (%)
09:55:01 28.85 +0.15 (+0.52%) 100 91,360 0.05 (%)
09:54:56 28.85 +0.15 (+0.52%) 490 91,260 0.23 (%)
09:54:49 28.85 +0.15 (+0.52%) 100 90,770 0.05 (%)
09:54:42 28.85 +0.15 (+0.52%) 810 90,670 0.38 (%)
09:54:37 28.85 +0.15 (+0.52%) 360 89,860 0.17 (%)
09:54:33 28.85 +0.15 (+0.52%) 160 89,500 0.08 (%)
09:54:28 28.85 +0.15 (+0.52%) 250 89,340 0.12 (%)
09:54:19 28.85 +0.15 (+0.52%) 800 89,090 0.38 (%)
09:53:53 28.85 +0.15 (+0.52%) 300 88,290 0.14 (%)
09:52:02 28.85 +0.15 (+0.52%) 200 87,990 0.09 (%)
09:50:27 28.90 +0.20 (+0.70%) 40 87,790 0.02 (%)
09:50:20 28.85 +0.15 (+0.52%) 500 87,750 0.24 (%)
09:50:08 28.85 +0.15 (+0.52%) 2,500 87,250 1.18 (%)
09:48:08 28.85 +0.15 (+0.52%) 500 84,750 0.24 (%)
09:47:56 28.85 +0.15 (+0.52%) 700 84,250 0.33 (%)
09:47:47 28.85 +0.15 (+0.52%) 300 83,550 0.14 (%)
09:47:40 28.85 +0.15 (+0.52%) 250 83,250 0.12 (%)
09:47:32 28.85 +0.15 (+0.52%) 400 83,000 0.19 (%)
09:46:55 28.85 +0.15 (+0.52%) 250 82,600 0.12 (%)
09:46:54 28.90 +0.20 (+0.70%) 30 82,350 0.01 (%)
09:44:17 28.90 +0.20 (+0.70%) 40 82,320 0.02 (%)
09:41:40 28.90 +0.20 (+0.70%) 30 82,280 0.01 (%)
09:41:27 28.85 +0.15 (+0.52%) 7,750 82,250 3.65 (%)
09:41:10 28.80 +0.10 (+0.35%) 1,000 74,500 0.47 (%)
09:40:44 28.80 +0.10 (+0.35%) 120 73,500 0.06 (%)
09:39:59 28.90 +0.20 (+0.70%) 20 73,380 0.01 (%)
09:37:22 28.90 +0.20 (+0.70%) 30 73,360 0.01 (%)
09:36:05 28.85 +0.15 (+0.52%) 4,980 73,330 2.35 (%)
09:35:56 28.80 +0.10 (+0.35%) 1,900 68,350 0.89 (%)
09:35:49 28.85 +0.15 (+0.52%) 30 66,450 0.01 (%)
09:35:36 28.85 +0.15 (+0.52%) 300 66,420 0.14 (%)
09:35:29 28.85 +0.15 (+0.52%) 410 66,120 0.19 (%)
09:35:07 28.85 +0.15 (+0.52%) 60 65,710 0.03 (%)
09:34:20 28.90 +0.20 (+0.70%) 100 65,650 0.05 (%)
09:34:02 28.85 +0.15 (+0.52%) 9,200 65,550 4.33 (%)
09:33:56 28.80 +0.10 (+0.35%) 1,000 56,350 0.47 (%)
09:33:33 28.85 +0.15 (+0.52%) 400 55,350 0.19 (%)
09:33:22 28.85 +0.15 (+0.52%) 5,600 54,950 2.64 (%)
09:32:59 28.85 +0.15 (+0.52%) 20 49,350 0.01 (%)
09:32:46 28.85 +0.15 (+0.52%) 700 49,330 0.33 (%)
09:32:33 28.85 +0.15 (+0.52%) 480 48,630 0.23 (%)
09:32:28 28.90 +0.20 (+0.70%) 1,000 48,150 0.47 (%)
09:32:10 28.90 +0.20 (+0.70%) 20 47,150 0.01 (%)
09:27:51 28.90 +0.20 (+0.70%) 1,000 47,130 0.47 (%)
09:27:12 28.90 +0.20 (+0.70%) 110 46,130 0.05 (%)
09:27:05 28.90 +0.20 (+0.70%) 140 46,020 0.07 (%)
09:26:51 28.90 +0.20 (+0.70%) 60 45,880 0.03 (%)
09:26:45 28.90 +0.20 (+0.70%) 120 45,820 0.06 (%)
09:26:38 28.90 +0.20 (+0.70%) 430 45,700 0.2 (%)
09:26:26 28.90 +0.20 (+0.70%) 1,000 45,270 0.47 (%)
09:26:15 28.90 +0.20 (+0.70%) 500 44,270 0.24 (%)
09:24:49 28.90 +0.20 (+0.70%) 70 43,770 0.03 (%)
09:23:40 28.90 +0.20 (+0.70%) 30 43,700 0.01 (%)
09:22:33 28.90 +0.20 (+0.70%) 200 43,670 0.09 (%)
09:22:25 28.90 +0.20 (+0.70%) 30 43,470 0.01 (%)
09:21:43 28.90 +0.20 (+0.70%) 20 43,440 0.01 (%)
09:21:19 28.90 +0.20 (+0.70%) 100 43,420 0.05 (%)
09:21:09 28.85 +0.15 (+0.52%) 1,700 43,320 0.8 (%)
09:20:58 28.85 +0.15 (+0.52%) 400 41,620 0.19 (%)
09:20:50 28.85 +0.15 (+0.52%) 1,000 41,220 0.47 (%)
09:20:42 28.85 +0.15 (+0.52%) 1,730 40,220 0.81 (%)
09:20:30 28.85 +0.15 (+0.52%) 120 38,490 0.06 (%)
09:20:23 28.85 +0.15 (+0.52%) 300 38,370 0.14 (%)
09:20:11 28.85 +0.15 (+0.52%) 1,000 38,070 0.47 (%)
09:20:03 28.85 +0.15 (+0.52%) 890 37,070 0.42 (%)
09:19:55 28.85 +0.15 (+0.52%) 360 36,180 0.17 (%)
09:19:48 28.85 +0.15 (+0.52%) 120 35,820 0.06 (%)
09:19:39 28.85 +0.15 (+0.52%) 1,300 35,700 0.61 (%)
09:19:21 28.85 +0.15 (+0.52%) 300 34,400 0.14 (%)
09:19:13 28.85 +0.15 (+0.52%) 1,000 34,100 0.47 (%)
09:19:05 28.85 +0.15 (+0.52%) 700 33,100 0.33 (%)
09:18:56 28.85 +0.15 (+0.52%) 1,200 32,400 0.57 (%)
09:18:45 28.85 +0.15 (+0.52%) 2,000 31,200 0.94 (%)
09:18:38 28.85 +0.15 (+0.52%) 3,000 29,200 1.41 (%)
09:18:10 28.85 +0.15 (+0.52%) 200 26,200 0.09 (%)
09:15:46 28.90 +0.20 (+0.70%) 26,000 26,000 12.25 (%)

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.
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