TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK NT2 - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 22.95 Max: 23.75 Min: 23.30 Mở cửa: 23.30
Đóng cửa: 23.30 +0.4 (+1.53%) Tổng khối lượng: 655,540

Tổng hợp

Giá Khối lượng Tỷ trọng
23.30 66,950 10.21 (%)
23.35 58,380 8.91 (%)
23.40 66,630 10.16 (%)
23.45 27,400 4.18 (%)
23.50 73,200 11.17 (%)
23.55 55,600 8.48 (%)
23.60 224,710 34.28 (%)
23.65 37,320 5.69 (%)
23.70 43,470 6.63 (%)
23.75 1,880 0.29 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:46:31 23.30 +0.35 (+1.53%) 37,640 655,540 5.74 (%)
14:30:11 23.35 +0.40 (+1.74%) 2,000 617,900 0.31 (%)
14:28:16 23.35 +0.40 (+1.74%) 130 615,900 0.02 (%)
14:28:09 23.35 +0.40 (+1.74%) 200 615,770 0.03 (%)
14:27:08 23.35 +0.40 (+1.74%) 1,100 615,570 0.17 (%)
14:26:12 23.35 +0.40 (+1.74%) 1,000 614,470 0.15 (%)
14:25:40 23.35 +0.40 (+1.74%) 10 613,470 0.0 (%)
14:25:13 23.35 +0.40 (+1.74%) 560 613,460 0.09 (%)
14:24:44 23.35 +0.40 (+1.74%) 11,000 612,900 1.68 (%)
14:21:29 23.35 +0.40 (+1.74%) 1,000 601,900 0.15 (%)
14:19:33 23.40 +0.45 (+1.96%) 200 600,900 0.03 (%)
14:18:40 23.35 +0.40 (+1.74%) 1,570 600,700 0.24 (%)
14:18:36 23.35 +0.40 (+1.74%) 200 599,130 0.03 (%)
14:18:06 23.35 +0.40 (+1.74%) 3,230 598,930 0.49 (%)
14:17:41 23.35 +0.40 (+1.74%) 10,000 595,700 1.53 (%)
14:17:32 23.40 +0.45 (+1.96%) 580 585,700 0.09 (%)
14:17:06 23.35 +0.40 (+1.74%) 300 585,120 0.05 (%)
14:12:31 23.35 +0.40 (+1.74%) 15,000 584,820 2.29 (%)
14:10:58 23.40 +0.45 (+1.96%) 4,500 569,820 0.69 (%)
14:09:24 23.35 +0.40 (+1.74%) 10,810 565,320 1.65 (%)
14:09:12 23.35 +0.40 (+1.74%) 200 554,510 0.03 (%)
14:08:54 23.40 +0.45 (+1.96%) 41,170 554,310 6.28 (%)
14:06:28 23.45 +0.50 (+2.18%) 200 513,140 0.03 (%)
14:01:46 23.45 +0.50 (+2.18%) 630 512,940 0.1 (%)
14:00:39 23.45 +0.50 (+2.18%) 150 512,310 0.02 (%)
13:57:31 23.45 +0.50 (+2.18%) 1,420 512,160 0.22 (%)
13:57:20 23.45 +0.50 (+2.18%) 500 510,740 0.08 (%)
13:56:29 23.50 +0.55 (+2.40%) 30 510,240 0.0 (%)
13:47:22 23.50 +0.55 (+2.40%) 10 510,210 0.0 (%)
13:47:06 23.45 +0.50 (+2.18%) 8,000 510,200 1.22 (%)
13:44:27 23.50 +0.55 (+2.40%) 3,000 502,200 0.46 (%)
13:41:14 23.50 +0.55 (+2.40%) 630 499,200 0.1 (%)
13:38:45 23.45 +0.50 (+2.18%) 5,000 498,570 0.76 (%)
13:37:12 23.50 +0.55 (+2.40%) 200 493,570 0.03 (%)
13:36:46 23.50 +0.55 (+2.40%) 60 493,370 0.01 (%)
13:35:10 23.50 +0.55 (+2.40%) 2,070 493,310 0.32 (%)
13:31:02 23.50 +0.55 (+2.40%) 3,000 491,240 0.46 (%)
13:29:28 23.50 +0.55 (+2.40%) 4,000 488,240 0.61 (%)
13:28:27 23.45 +0.50 (+2.18%) 10,000 484,240 1.53 (%)
13:26:02 23.50 +0.55 (+2.40%) 10 474,240 0.0 (%)
13:25:07 23.50 +0.55 (+2.40%) 1,000 474,230 0.15 (%)
13:24:44 23.50 +0.55 (+2.40%) 30 473,230 0.0 (%)
13:18:41 23.50 +0.55 (+2.40%) 200 473,200 0.03 (%)
13:18:40 23.50 +0.55 (+2.40%) 500 473,000 0.08 (%)
13:18:03 23.50 +0.55 (+2.40%) 2,000 472,500 0.31 (%)
13:17:39 23.50 +0.55 (+2.40%) 2,500 470,500 0.38 (%)
13:13:09 23.50 +0.55 (+2.40%) 2,000 468,000 0.31 (%)
13:09:05 23.50 +0.55 (+2.40%) 3,110 466,000 0.47 (%)
13:03:01 23.50 +0.55 (+2.40%) 3,890 462,890 0.59 (%)
13:01:26 23.50 +0.55 (+2.40%) 3,150 459,000 0.48 (%)
11:29:45 23.50 +0.55 (+2.40%) 100 455,850 0.02 (%)
11:25:49 23.50 +0.55 (+2.40%) 12,920 455,750 1.97 (%)
11:25:46 23.50 +0.55 (+2.40%) 15,000 442,830 2.29 (%)
11:25:17 23.55 +0.60 (+2.61%) 20 427,830 0.0 (%)
11:23:45 23.55 +0.60 (+2.61%) 200 427,810 0.03 (%)
11:23:40 23.50 +0.55 (+2.40%) 100 427,610 0.02 (%)
11:20:13 23.55 +0.60 (+2.61%) 500 427,510 0.08 (%)
11:20:10 23.55 +0.60 (+2.61%) 130 427,010 0.02 (%)
11:20:04 23.55 +0.60 (+2.61%) 5,000 426,880 0.76 (%)
11:19:03 23.55 +0.60 (+2.61%) 1,550 421,880 0.24 (%)
11:18:35 23.55 +0.60 (+2.61%) 1,000 420,330 0.15 (%)
11:18:34 23.55 +0.60 (+2.61%) 200 419,330 0.03 (%)
11:16:57 23.55 +0.60 (+2.61%) 13,100 419,130 2.0 (%)
11:16:03 23.55 +0.60 (+2.61%) 12,000 406,030 1.83 (%)
11:14:54 23.60 +0.65 (+2.83%) 500 394,030 0.08 (%)
11:12:46 23.60 +0.65 (+2.83%) 1,500 393,530 0.23 (%)
11:12:25 23.60 +0.65 (+2.83%) 600 392,030 0.09 (%)
11:12:15 23.60 +0.65 (+2.83%) 170 391,430 0.03 (%)
11:06:26 23.60 +0.65 (+2.83%) 1,000 391,260 0.15 (%)
11:04:24 23.60 +0.65 (+2.83%) 300 390,260 0.05 (%)
11:02:33 23.60 +0.65 (+2.83%) 1,000 389,960 0.15 (%)
11:02:15 23.55 +0.60 (+2.61%) 800 388,960 0.12 (%)
10:59:16 23.55 +0.60 (+2.61%) 200 388,160 0.03 (%)
10:57:25 23.60 +0.65 (+2.83%) 2,000 387,960 0.31 (%)
10:50:36 23.60 +0.65 (+2.83%) 170 385,960 0.03 (%)
10:49:46 23.60 +0.65 (+2.83%) 600 385,790 0.09 (%)
10:49:42 23.60 +0.65 (+2.83%) 400 385,190 0.06 (%)
10:48:21 23.60 +0.65 (+2.83%) 100 384,790 0.02 (%)
10:47:55 23.60 +0.65 (+2.83%) 9,000 384,690 1.37 (%)
10:46:46 23.60 +0.65 (+2.83%) 3,140 375,690 0.48 (%)
10:46:32 23.60 +0.65 (+2.83%) 160 372,550 0.02 (%)
10:46:04 23.60 +0.65 (+2.83%) 560 372,390 0.09 (%)
10:45:43 23.60 +0.65 (+2.83%) 4,440 371,830 0.68 (%)
10:44:29 23.60 +0.65 (+2.83%) 100 367,390 0.02 (%)
10:43:53 23.55 +0.60 (+2.61%) 50 367,290 0.01 (%)
10:43:14 23.60 +0.65 (+2.83%) 400 367,240 0.06 (%)
10:40:46 23.55 +0.60 (+2.61%) 3,200 366,840 0.49 (%)
10:36:30 23.60 +0.65 (+2.83%) 200 363,640 0.03 (%)
10:35:23 23.60 +0.65 (+2.83%) 900 363,440 0.14 (%)
10:32:01 23.60 +0.65 (+2.83%) 960 362,540 0.15 (%)
10:31:59 23.60 +0.65 (+2.83%) 9,400 361,580 1.43 (%)
10:28:36 23.60 +0.65 (+2.83%) 100 352,180 0.02 (%)
10:22:59 23.60 +0.65 (+2.83%) 10 352,080 0.0 (%)
10:22:55 23.60 +0.65 (+2.83%) 1,000 352,070 0.15 (%)
10:21:08 23.60 +0.65 (+2.83%) 600 351,070 0.09 (%)
10:17:26 23.60 +0.65 (+2.83%) 5,400 350,470 0.82 (%)
10:17:01 23.60 +0.65 (+2.83%) 5,000 345,070 0.76 (%)
10:16:24 23.60 +0.65 (+2.83%) 150 340,070 0.02 (%)
10:15:12 23.60 +0.65 (+2.83%) 2,000 339,920 0.31 (%)
10:12:18 23.60 +0.65 (+2.83%) 7,970 337,920 1.22 (%)
10:12:09 23.60 +0.65 (+2.83%) 30 329,950 0.0 (%)
10:11:36 23.60 +0.65 (+2.83%) 500 329,920 0.08 (%)
10:11:25 23.60 +0.65 (+2.83%) 3,100 329,420 0.47 (%)
10:09:41 23.60 +0.65 (+2.83%) 200 326,320 0.03 (%)
10:08:44 23.60 +0.65 (+2.83%) 1,200 326,120 0.18 (%)
10:08:43 23.60 +0.65 (+2.83%) 2,600 324,920 0.4 (%)
10:08:41 23.60 +0.65 (+2.83%) 400 322,320 0.06 (%)
10:08:29 23.60 +0.65 (+2.83%) 100 321,920 0.02 (%)
10:08:09 23.60 +0.65 (+2.83%) 5,000 321,820 0.76 (%)
10:07:58 23.55 +0.60 (+2.61%) 2,000 316,820 0.31 (%)
10:07:33 23.60 +0.65 (+2.83%) 50 314,820 0.01 (%)
10:06:18 23.60 +0.65 (+2.83%) 100 314,770 0.02 (%)
10:04:52 23.60 +0.65 (+2.83%) 200 314,670 0.03 (%)
10:04:08 23.60 +0.65 (+2.83%) 50 314,470 0.01 (%)
10:03:42 23.60 +0.65 (+2.83%) 1,000 314,420 0.15 (%)
10:03:07 23.60 +0.65 (+2.83%) 500 313,420 0.08 (%)
10:01:01 23.60 +0.65 (+2.83%) 5,000 312,920 0.76 (%)
10:00:12 23.60 +0.65 (+2.83%) 2,000 307,920 0.31 (%)
10:00:08 23.65 +0.70 (+3.05%) 3,000 305,920 0.46 (%)
10:00:04 23.60 +0.65 (+2.83%) 2,000 302,920 0.31 (%)
09:59:44 23.60 +0.65 (+2.83%) 8,500 300,920 1.3 (%)
09:56:38 23.60 +0.65 (+2.83%) 1,000 292,420 0.15 (%)
09:55:57 23.60 +0.65 (+2.83%) 5,600 291,420 0.85 (%)
09:53:47 23.60 +0.65 (+2.83%) 300 285,820 0.05 (%)
09:53:33 23.60 +0.65 (+2.83%) 4,000 285,520 0.61 (%)
09:51:45 23.60 +0.65 (+2.83%) 100 281,520 0.02 (%)
09:49:34 23.60 +0.65 (+2.83%) 9,700 281,420 1.48 (%)
09:49:12 23.60 +0.65 (+2.83%) 9,130 271,720 1.39 (%)
09:49:04 23.60 +0.65 (+2.83%) 2,000 262,590 0.31 (%)
09:48:51 23.60 +0.65 (+2.83%) 1,000 260,590 0.15 (%)
09:48:47 23.60 +0.65 (+2.83%) 1,870 259,590 0.29 (%)
09:48:45 23.60 +0.65 (+2.83%) 9,000 257,720 1.37 (%)
09:48:15 23.60 +0.65 (+2.83%) 500 248,720 0.08 (%)
09:47:04 23.60 +0.65 (+2.83%) 3,130 248,220 0.48 (%)
09:47:00 23.60 +0.65 (+2.83%) 2,630 245,090 0.4 (%)
09:46:57 23.60 +0.65 (+2.83%) 400 242,460 0.06 (%)
09:46:56 23.60 +0.65 (+2.83%) 2,000 242,060 0.31 (%)
09:46:45 23.60 +0.65 (+2.83%) 2,240 240,060 0.34 (%)
09:46:25 23.60 +0.65 (+2.83%) 1,610 237,820 0.25 (%)
09:46:23 23.60 +0.65 (+2.83%) 2,000 236,210 0.31 (%)
09:46:09 23.65 +0.70 (+3.05%) 5,000 234,210 0.76 (%)
09:45:10 23.65 +0.70 (+3.05%) 6,410 229,210 0.98 (%)
09:44:54 23.70 +0.75 (+3.27%) 500 222,800 0.08 (%)
09:44:50 23.70 +0.75 (+3.27%) 2,000 222,300 0.31 (%)
09:44:15 23.70 +0.75 (+3.27%) 15,650 220,300 2.39 (%)
09:44:13 23.70 +0.75 (+3.27%) 3,990 204,650 0.61 (%)
09:43:51 23.75 +0.80 (+3.49%) 150 200,660 0.02 (%)
09:43:34 23.75 +0.80 (+3.49%) 100 200,510 0.02 (%)
09:43:12 23.75 +0.80 (+3.49%) 200 200,410 0.03 (%)
09:43:03 23.75 +0.80 (+3.49%) 1,000 200,210 0.15 (%)
09:42:27 23.70 +0.75 (+3.27%) 100 199,210 0.02 (%)
09:41:22 23.75 +0.80 (+3.49%) 430 199,110 0.07 (%)
09:41:21 23.70 +0.75 (+3.27%) 2,000 198,680 0.31 (%)
09:40:29 23.70 +0.75 (+3.27%) 1,680 196,680 0.26 (%)
09:39:57 23.70 +0.75 (+3.27%) 320 195,000 0.05 (%)
09:39:41 23.70 +0.75 (+3.27%) 2,000 194,680 0.31 (%)
09:39:38 23.70 +0.75 (+3.27%) 7,680 192,680 1.17 (%)
09:39:21 23.65 +0.70 (+3.05%) 3,300 185,000 0.5 (%)
09:39:14 23.65 +0.70 (+3.05%) 3,000 181,700 0.46 (%)
09:39:05 23.65 +0.70 (+3.05%) 200 178,700 0.03 (%)
09:38:51 23.65 +0.70 (+3.05%) 3,000 178,500 0.46 (%)
09:38:39 23.60 +0.65 (+2.83%) 100 175,500 0.02 (%)
09:38:35 23.60 +0.65 (+2.83%) 7,300 175,400 1.11 (%)
09:38:34 23.60 +0.65 (+2.83%) 2,000 168,100 0.31 (%)
09:37:55 23.60 +0.65 (+2.83%) 10,000 166,100 1.53 (%)
09:37:43 23.60 +0.65 (+2.83%) 300 156,100 0.05 (%)
09:37:13 23.60 +0.65 (+2.83%) 100 155,800 0.02 (%)
09:37:09 23.60 +0.65 (+2.83%) 1,000 155,700 0.15 (%)
09:33:35 23.55 +0.60 (+2.61%) 250 154,700 0.04 (%)
09:33:12 23.60 +0.65 (+2.83%) 10 154,450 0.0 (%)
09:32:58 23.60 +0.65 (+2.83%) 4,000 154,440 0.61 (%)
09:31:59 23.60 +0.65 (+2.83%) 40 150,440 0.01 (%)
09:31:34 23.60 +0.65 (+2.83%) 10,000 150,400 1.53 (%)
09:31:03 23.60 +0.65 (+2.83%) 70 140,400 0.01 (%)
09:30:52 23.60 +0.65 (+2.83%) 400 140,330 0.06 (%)
09:30:38 23.60 +0.65 (+2.83%) 200 139,930 0.03 (%)
09:30:12 23.60 +0.65 (+2.83%) 3,400 139,730 0.52 (%)
09:29:28 23.60 +0.65 (+2.83%) 5,000 136,330 0.76 (%)
09:29:20 23.60 +0.65 (+2.83%) 200 131,330 0.03 (%)
09:29:11 23.60 +0.65 (+2.83%) 30 131,130 0.0 (%)
09:28:01 23.60 +0.65 (+2.83%) 1,640 131,100 0.25 (%)
09:27:32 23.60 +0.65 (+2.83%) 500 129,460 0.08 (%)
09:27:29 23.60 +0.65 (+2.83%) 50 128,960 0.01 (%)
09:27:18 23.60 +0.65 (+2.83%) 2,000 128,910 0.31 (%)
09:27:07 23.60 +0.65 (+2.83%) 15,800 126,910 2.41 (%)
09:27:04 23.65 +0.70 (+3.05%) 2,000 111,110 0.31 (%)
09:26:56 23.70 +0.75 (+3.27%) 450 109,110 0.07 (%)
09:26:50 23.70 +0.75 (+3.27%) 890 108,660 0.14 (%)
09:26:38 23.70 +0.75 (+3.27%) 2,000 107,770 0.31 (%)
09:26:36 23.70 +0.75 (+3.27%) 4,210 105,770 0.64 (%)
09:26:29 23.65 +0.70 (+3.05%) 410 101,560 0.06 (%)
09:26:19 23.65 +0.70 (+3.05%) 11,000 101,150 1.68 (%)
09:26:06 23.60 +0.65 (+2.83%) 2,000 90,150 0.31 (%)
09:26:00 23.60 +0.65 (+2.83%) 50 88,150 0.01 (%)
09:25:39 23.60 +0.65 (+2.83%) 1,000 88,100 0.15 (%)
09:25:37 23.60 +0.65 (+2.83%) 6,950 87,100 1.06 (%)
09:24:47 23.55 +0.60 (+2.61%) 1,000 80,150 0.15 (%)
09:24:44 23.55 +0.60 (+2.61%) 900 79,150 0.14 (%)
09:24:32 23.55 +0.60 (+2.61%) 9,100 78,250 1.39 (%)
09:23:57 23.55 +0.60 (+2.61%) 40 69,150 0.01 (%)
09:23:51 23.55 +0.60 (+2.61%) 1,000 69,110 0.15 (%)
09:23:43 23.55 +0.60 (+2.61%) 200 68,110 0.03 (%)
09:23:22 23.55 +0.60 (+2.61%) 1,000 67,910 0.15 (%)
09:22:53 23.55 +0.60 (+2.61%) 2,000 66,910 0.31 (%)
09:21:46 23.55 +0.60 (+2.61%) 10 64,910 0.0 (%)
09:21:40 23.55 +0.60 (+2.61%) 150 64,900 0.02 (%)
09:20:29 23.50 +0.55 (+2.40%) 6,490 64,750 0.99 (%)
09:20:21 23.40 +0.45 (+1.96%) 3,500 58,260 0.53 (%)
09:19:54 23.40 +0.45 (+1.96%) 500 54,760 0.08 (%)
09:19:50 23.50 +0.55 (+2.40%) 1,000 54,260 0.15 (%)
09:19:35 23.40 +0.45 (+1.96%) 3,510 53,260 0.54 (%)
09:19:16 23.50 +0.55 (+2.40%) 1,000 49,750 0.15 (%)
09:19:13 23.50 +0.55 (+2.40%) 5,100 48,750 0.78 (%)
09:19:01 23.50 +0.55 (+2.40%) 100 43,650 0.02 (%)
09:18:52 23.45 +0.50 (+2.18%) 500 43,550 0.08 (%)
09:18:51 23.45 +0.50 (+2.18%) 1,000 43,050 0.15 (%)
09:18:48 23.40 +0.45 (+1.96%) 90 42,050 0.01 (%)
09:18:43 23.40 +0.45 (+1.96%) 50 41,960 0.01 (%)
09:18:34 23.40 +0.45 (+1.96%) 60 41,910 0.01 (%)
09:18:31 23.40 +0.45 (+1.96%) 400 41,850 0.06 (%)
09:18:20 23.40 +0.45 (+1.96%) 50 41,450 0.01 (%)
09:18:09 23.40 +0.45 (+1.96%) 3,470 41,400 0.53 (%)
09:18:03 23.40 +0.45 (+1.96%) 1,000 37,930 0.15 (%)
09:17:49 23.40 +0.45 (+1.96%) 50 36,930 0.01 (%)
09:17:36 23.40 +0.45 (+1.96%) 2,200 36,880 0.34 (%)
09:17:34 23.35 +0.40 (+1.74%) 70 34,680 0.01 (%)
09:16:48 23.40 +0.45 (+1.96%) 200 34,610 0.03 (%)
09:16:15 23.40 +0.45 (+1.96%) 100 34,410 0.02 (%)
09:16:04 23.40 +0.45 (+1.96%) 5,000 34,310 0.76 (%)
09:15:46 23.30 +0.35 (+1.53%) 29,310 29,310 4.47 (%)

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