TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK NTL - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 23.05 Max: 23.75 Min: 22.60 Mở cửa: 22.60
Đóng cửa: 23.25 +0.2 (+0.87%) Tổng khối lượng: 64,810

Tổng hợp

Giá Khối lượng Tỷ trọng
22.60 3,250 5.01 (%)
22.95 1,180 1.82 (%)
23.00 710 1.1 (%)
23.05 160 0.25 (%)
23.15 1,480 2.28 (%)
23.20 2,890 4.46 (%)
23.25 2,940 4.54 (%)
23.30 14,990 23.13 (%)
23.35 1,750 2.7 (%)
23.40 10,240 15.8 (%)
23.50 14,160 21.85 (%)
23.60 6,780 10.46 (%)
23.65 890 1.37 (%)
23.70 2,720 4.2 (%)
23.75 670 1.03 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:47:18 23.25 +0.20 (+0.87%) 1,200 64,810 1.85 (%)
14:29:31 23.25 +0.20 (+0.87%) 150 63,610 0.23 (%)
14:29:07 23.25 +0.20 (+0.87%) 250 63,460 0.39 (%)
14:28:53 23.30 +0.25 (+1.08%) 110 63,210 0.17 (%)
14:27:52 23.30 +0.25 (+1.08%) 100 63,100 0.15 (%)
14:25:42 23.30 +0.25 (+1.08%) 1,070 63,000 1.65 (%)
14:24:57 23.30 +0.25 (+1.08%) 400 61,930 0.62 (%)
14:24:51 23.30 +0.25 (+1.08%) 1,500 61,530 2.31 (%)
14:24:34 23.40 +0.35 (+1.52%) 160 60,030 0.25 (%)
14:22:58 23.35 +0.30 (+1.30%) 50 59,870 0.08 (%)
14:21:04 23.40 +0.35 (+1.52%) 10 59,820 0.02 (%)
14:20:44 23.40 +0.35 (+1.52%) 60 59,810 0.09 (%)
14:19:25 23.40 +0.35 (+1.52%) 30 59,750 0.05 (%)
14:18:58 23.40 +0.35 (+1.52%) 60 59,720 0.09 (%)
14:16:02 23.40 +0.35 (+1.52%) 550 59,660 0.85 (%)
14:15:24 23.50 +0.45 (+1.95%) 10 59,110 0.02 (%)
14:14:10 23.50 +0.45 (+1.95%) 100 59,100 0.15 (%)
14:11:52 23.50 +0.45 (+1.95%) 10 59,000 0.02 (%)
14:09:33 23.50 +0.45 (+1.95%) 130 58,990 0.2 (%)
14:09:19 23.60 +0.55 (+2.39%) 100 58,860 0.15 (%)
14:09:15 23.50 +0.45 (+1.95%) 2,000 58,760 3.09 (%)
14:09:06 23.60 +0.55 (+2.39%) 20 56,760 0.03 (%)
14:07:12 23.60 +0.55 (+2.39%) 100 56,740 0.15 (%)
14:04:50 23.60 +0.55 (+2.39%) 110 56,640 0.17 (%)
14:04:09 23.50 +0.45 (+1.95%) 60 56,530 0.09 (%)
14:04:03 23.50 +0.45 (+1.95%) 10 56,470 0.02 (%)
14:03:56 23.50 +0.45 (+1.95%) 150 56,460 0.23 (%)
14:03:48 23.50 +0.45 (+1.95%) 310 56,310 0.48 (%)
14:00:31 23.50 +0.45 (+1.95%) 110 56,000 0.17 (%)
14:00:10 23.40 +0.35 (+1.52%) 30 55,890 0.05 (%)
13:58:14 23.40 +0.35 (+1.52%) 10 55,860 0.02 (%)
13:57:22 23.40 +0.35 (+1.52%) 560 55,850 0.86 (%)
13:55:55 23.50 +0.45 (+1.95%) 130 55,290 0.2 (%)
13:55:32 23.60 +0.55 (+2.39%) 110 55,160 0.17 (%)
13:55:20 23.50 +0.45 (+1.95%) 980 55,050 1.51 (%)
13:54:46 23.40 +0.35 (+1.52%) 170 54,070 0.26 (%)
13:53:55 23.40 +0.35 (+1.52%) 200 53,900 0.31 (%)
13:53:16 23.50 +0.45 (+1.95%) 120 53,700 0.19 (%)
13:52:50 23.50 +0.45 (+1.95%) 20 53,580 0.03 (%)
13:52:39 23.50 +0.45 (+1.95%) 200 53,560 0.31 (%)
13:51:14 23.50 +0.45 (+1.95%) 100 53,360 0.15 (%)
13:51:02 23.50 +0.45 (+1.95%) 110 53,260 0.17 (%)
13:48:49 23.50 +0.45 (+1.95%) 140 53,150 0.22 (%)
13:48:38 23.40 +0.35 (+1.52%) 60 53,010 0.09 (%)
13:46:34 23.40 +0.35 (+1.52%) 100 52,950 0.15 (%)
13:44:26 23.35 +0.30 (+1.30%) 60 52,850 0.09 (%)
13:39:45 23.35 +0.30 (+1.30%) 720 52,790 1.11 (%)
13:39:28 23.40 +0.35 (+1.52%) 130 52,070 0.2 (%)
13:39:04 23.40 +0.35 (+1.52%) 50 51,940 0.08 (%)
13:38:25 23.40 +0.35 (+1.52%) 350 51,890 0.54 (%)
13:37:24 23.40 +0.35 (+1.52%) 30 51,540 0.05 (%)
13:37:13 23.40 +0.35 (+1.52%) 120 51,510 0.19 (%)
13:36:51 23.40 +0.35 (+1.52%) 50 51,390 0.08 (%)
13:36:18 23.40 +0.35 (+1.52%) 100 51,340 0.15 (%)
13:36:15 23.40 +0.35 (+1.52%) 30 51,240 0.05 (%)
13:35:12 23.40 +0.35 (+1.52%) 200 51,210 0.31 (%)
13:34:28 23.40 +0.35 (+1.52%) 30 51,010 0.05 (%)
13:33:11 23.40 +0.35 (+1.52%) 1,230 50,980 1.9 (%)
13:32:49 23.50 +0.45 (+1.95%) 130 49,750 0.2 (%)
13:32:20 23.50 +0.45 (+1.95%) 200 49,620 0.31 (%)
13:32:15 23.50 +0.45 (+1.95%) 500 49,420 0.77 (%)
13:30:54 23.50 +0.45 (+1.95%) 50 48,920 0.08 (%)
13:30:40 23.50 +0.45 (+1.95%) 130 48,870 0.2 (%)
13:28:49 23.50 +0.45 (+1.95%) 1,000 48,740 1.54 (%)
13:28:42 23.40 +0.35 (+1.52%) 200 47,740 0.31 (%)
13:27:57 23.40 +0.35 (+1.52%) 150 47,540 0.23 (%)
13:27:28 23.40 +0.35 (+1.52%) 400 47,390 0.62 (%)
13:26:36 23.35 +0.30 (+1.30%) 50 46,990 0.08 (%)
13:24:39 23.35 +0.30 (+1.30%) 380 46,940 0.59 (%)
13:22:41 23.15 +0.10 (+0.43%) 60 46,560 0.09 (%)
13:22:22 23.20 +0.15 (+0.65%) 70 46,500 0.11 (%)
13:21:48 23.20 +0.15 (+0.65%) 30 46,430 0.05 (%)
13:19:29 23.15 +0.10 (+0.43%) 1,000 46,400 1.54 (%)
13:19:19 23.30 +0.25 (+1.08%) 120 45,400 0.19 (%)
13:17:46 23.25 +0.20 (+0.87%) 300 45,280 0.46 (%)
13:17:38 23.30 +0.25 (+1.08%) 80 44,980 0.12 (%)
13:16:30 23.30 +0.25 (+1.08%) 450 44,900 0.69 (%)
13:16:03 23.30 +0.25 (+1.08%) 740 44,450 1.14 (%)
13:15:43 23.30 +0.25 (+1.08%) 1,500 43,710 2.31 (%)
13:15:19 23.30 +0.25 (+1.08%) 1,510 42,210 2.33 (%)
13:14:35 23.35 +0.30 (+1.30%) 260 40,700 0.4 (%)
13:12:11 23.35 +0.30 (+1.30%) 50 40,440 0.08 (%)
13:11:59 23.40 +0.35 (+1.52%) 10 40,390 0.02 (%)
13:09:41 23.40 +0.35 (+1.52%) 240 40,380 0.37 (%)
13:09:27 23.50 +0.45 (+1.95%) 230 40,140 0.35 (%)
13:08:59 23.40 +0.35 (+1.52%) 100 39,910 0.15 (%)
13:07:04 23.50 +0.45 (+1.95%) 130 39,810 0.2 (%)
13:04:52 23.50 +0.45 (+1.95%) 140 39,680 0.22 (%)
13:03:08 23.50 +0.45 (+1.95%) 100 39,540 0.15 (%)
13:02:54 23.50 +0.45 (+1.95%) 20 39,440 0.03 (%)
13:02:10 23.40 +0.35 (+1.52%) 170 39,420 0.26 (%)
11:30:19 23.40 +0.35 (+1.52%) 50 39,250 0.08 (%)
11:29:21 23.40 +0.35 (+1.52%) 10 39,200 0.02 (%)
11:28:13 23.40 +0.35 (+1.52%) 70 39,190 0.11 (%)
11:27:46 23.35 +0.30 (+1.30%) 180 39,120 0.28 (%)
11:23:45 23.60 +0.55 (+2.39%) 130 38,940 0.2 (%)
11:20:19 23.30 +0.25 (+1.08%) 330 38,810 0.51 (%)
11:19:50 23.30 +0.25 (+1.08%) 200 38,480 0.31 (%)
11:19:01 23.60 +0.55 (+2.39%) 130 38,280 0.2 (%)
11:18:36 23.60 +0.55 (+2.39%) 80 38,150 0.12 (%)
11:18:26 23.60 +0.55 (+2.39%) 100 38,070 0.15 (%)
11:17:51 23.60 +0.55 (+2.39%) 320 37,970 0.49 (%)
11:17:35 23.60 +0.55 (+2.39%) 200 37,650 0.31 (%)
11:16:11 23.65 +0.60 (+2.60%) 140 37,450 0.22 (%)
11:15:49 23.60 +0.55 (+2.39%) 130 37,310 0.2 (%)
11:15:35 23.60 +0.55 (+2.39%) 200 37,180 0.31 (%)
11:14:39 23.60 +0.55 (+2.39%) 670 36,980 1.03 (%)
11:14:06 23.60 +0.55 (+2.39%) 140 36,310 0.22 (%)
11:13:50 23.60 +0.55 (+2.39%) 200 36,170 0.31 (%)
11:12:10 23.60 +0.55 (+2.39%) 10 35,970 0.02 (%)
11:11:47 23.60 +0.55 (+2.39%) 130 35,960 0.2 (%)
11:09:30 23.60 +0.55 (+2.39%) 230 35,830 0.35 (%)
11:07:20 23.50 +0.45 (+1.95%) 40 35,600 0.06 (%)
11:04:13 23.30 +0.25 (+1.08%) 360 35,560 0.56 (%)
11:03:29 23.60 +0.55 (+2.39%) 170 35,200 0.26 (%)
11:02:13 23.60 +0.55 (+2.39%) 20 35,030 0.03 (%)
11:01:35 23.60 +0.55 (+2.39%) 150 35,010 0.23 (%)
10:59:29 23.60 +0.55 (+2.39%) 70 34,860 0.11 (%)
10:59:11 23.60 +0.55 (+2.39%) 30 34,790 0.05 (%)
10:57:45 23.60 +0.55 (+2.39%) 100 34,760 0.15 (%)
10:56:59 23.60 +0.55 (+2.39%) 400 34,660 0.62 (%)
10:55:09 23.65 +0.60 (+2.60%) 80 34,260 0.12 (%)
10:54:44 23.65 +0.60 (+2.60%) 130 34,180 0.2 (%)
10:54:16 23.60 +0.55 (+2.39%) 470 34,050 0.73 (%)
10:54:02 23.60 +0.55 (+2.39%) 500 33,580 0.77 (%)
10:53:06 23.50 +0.45 (+1.95%) 100 33,080 0.15 (%)
10:52:46 23.60 +0.55 (+2.39%) 140 32,980 0.22 (%)
10:51:12 23.60 +0.55 (+2.39%) 80 32,840 0.12 (%)
10:50:20 23.60 +0.55 (+2.39%) 130 32,760 0.2 (%)
10:50:09 23.60 +0.55 (+2.39%) 20 32,630 0.03 (%)
10:45:33 23.60 +0.55 (+2.39%) 360 32,610 0.56 (%)
10:44:49 23.60 +0.55 (+2.39%) 30 32,250 0.05 (%)
10:42:31 23.70 +0.65 (+2.82%) 1,000 32,220 1.54 (%)
10:42:05 23.50 +0.45 (+1.95%) 520 31,220 0.8 (%)
10:40:49 23.60 +0.55 (+2.39%) 20 30,700 0.03 (%)
10:40:40 23.60 +0.55 (+2.39%) 140 30,680 0.22 (%)
10:38:59 23.60 +0.55 (+2.39%) 100 30,540 0.15 (%)
10:38:12 23.60 +0.55 (+2.39%) 140 30,440 0.22 (%)
10:37:15 23.50 +0.45 (+1.95%) 500 30,300 0.77 (%)
10:37:03 23.60 +0.55 (+2.39%) 40 29,800 0.06 (%)
10:36:48 23.60 +0.55 (+2.39%) 10 29,760 0.02 (%)
10:35:36 23.60 +0.55 (+2.39%) 150 29,750 0.23 (%)
10:34:44 23.50 +0.45 (+1.95%) 1,350 29,600 2.08 (%)
10:34:25 23.25 +0.20 (+0.87%) 600 28,250 0.93 (%)
10:34:22 23.50 +0.45 (+1.95%) 3,000 27,650 4.63 (%)
10:33:34 23.30 +0.25 (+1.08%) 30 24,650 0.05 (%)
10:31:30 23.30 +0.25 (+1.08%) 50 24,620 0.08 (%)
10:31:15 23.30 +0.25 (+1.08%) 140 24,570 0.22 (%)
10:31:10 23.30 +0.25 (+1.08%) 280 24,430 0.43 (%)
10:31:06 23.40 +0.35 (+1.52%) 40 24,150 0.06 (%)
10:30:38 23.40 +0.35 (+1.52%) 50 24,110 0.08 (%)
10:29:46 23.30 +0.25 (+1.08%) 170 24,060 0.26 (%)
10:29:34 23.30 +0.25 (+1.08%) 200 23,890 0.31 (%)
10:29:19 23.30 +0.25 (+1.08%) 140 23,690 0.22 (%)
10:28:19 23.30 +0.25 (+1.08%) 10 23,550 0.02 (%)
10:27:50 23.30 +0.25 (+1.08%) 120 23,540 0.19 (%)
10:27:01 23.30 +0.25 (+1.08%) 140 23,420 0.22 (%)
10:26:53 23.25 +0.20 (+0.87%) 130 23,280 0.2 (%)
10:24:46 23.25 +0.20 (+0.87%) 90 23,150 0.14 (%)
10:24:00 23.20 +0.15 (+0.65%) 420 23,060 0.65 (%)
10:23:39 23.25 +0.20 (+0.87%) 200 22,640 0.31 (%)
10:22:47 23.20 +0.15 (+0.65%) 90 22,440 0.14 (%)
10:21:39 23.15 +0.10 (+0.43%) 420 22,350 0.65 (%)
10:21:03 23.20 +0.15 (+0.65%) 190 21,930 0.29 (%)
10:20:34 23.25 +0.20 (+0.87%) 20 21,740 0.03 (%)
10:20:09 23.30 +0.25 (+1.08%) 1,220 21,720 1.88 (%)
10:17:38 23.30 +0.25 (+1.08%) 500 20,500 0.77 (%)
10:17:19 23.40 +0.35 (+1.52%) 10 20,000 0.02 (%)
10:17:02 23.40 +0.35 (+1.52%) 80 19,990 0.12 (%)
10:16:53 23.40 +0.35 (+1.52%) 40 19,910 0.06 (%)
10:16:21 23.40 +0.35 (+1.52%) 60 19,870 0.09 (%)
10:15:45 23.40 +0.35 (+1.52%) 500 19,810 0.77 (%)
10:15:23 23.40 +0.35 (+1.52%) 10 19,310 0.02 (%)
10:15:08 23.40 +0.35 (+1.52%) 140 19,300 0.22 (%)
10:14:26 23.40 +0.35 (+1.52%) 20 19,160 0.03 (%)
10:13:28 23.20 +0.15 (+0.65%) 500 19,140 0.77 (%)
10:12:59 23.20 +0.15 (+0.65%) 200 18,640 0.31 (%)
10:12:31 23.20 +0.15 (+0.65%) 100 18,440 0.15 (%)
10:11:53 23.20 +0.15 (+0.65%) 50 18,340 0.08 (%)
10:11:22 23.20 +0.15 (+0.65%) 120 18,290 0.19 (%)
10:10:07 23.20 +0.15 (+0.65%) 500 18,170 0.77 (%)
10:09:49 23.30 +0.25 (+1.08%) 360 17,670 0.56 (%)
10:09:08 23.30 +0.25 (+1.08%) 50 17,310 0.08 (%)
10:07:57 23.30 +0.25 (+1.08%) 500 17,260 0.77 (%)
10:07:37 23.40 +0.35 (+1.52%) 140 16,760 0.22 (%)
10:05:58 23.40 +0.35 (+1.52%) 300 16,620 0.46 (%)
10:05:24 23.30 +0.25 (+1.08%) 490 16,320 0.76 (%)
10:04:41 23.40 +0.35 (+1.52%) 240 15,830 0.37 (%)
10:03:59 23.40 +0.35 (+1.52%) 150 15,590 0.23 (%)
10:03:40 23.40 +0.35 (+1.52%) 170 15,440 0.26 (%)
10:03:07 23.40 +0.35 (+1.52%) 170 15,270 0.26 (%)
10:01:38 23.40 +0.35 (+1.52%) 100 15,100 0.15 (%)
10:01:10 23.40 +0.35 (+1.52%) 20 15,000 0.03 (%)
10:01:00 23.30 +0.25 (+1.08%) 500 14,980 0.77 (%)
10:00:49 23.40 +0.35 (+1.52%) 160 14,480 0.25 (%)
09:59:22 23.40 +0.35 (+1.52%) 150 14,320 0.23 (%)
09:58:36 23.40 +0.35 (+1.52%) 20 14,170 0.03 (%)
09:57:57 23.30 +0.25 (+1.08%) 980 14,150 1.51 (%)
09:57:19 23.40 +0.35 (+1.52%) 810 13,170 1.25 (%)
09:56:42 23.40 +0.35 (+1.52%) 430 12,360 0.66 (%)
09:56:15 23.40 +0.35 (+1.52%) 310 11,930 0.48 (%)
09:55:06 23.30 +0.25 (+1.08%) 50 11,620 0.08 (%)
09:53:37 23.30 +0.25 (+1.08%) 10 11,570 0.02 (%)
09:52:47 23.30 +0.25 (+1.08%) 500 11,560 0.77 (%)
09:51:17 23.50 +0.45 (+1.95%) 660 11,060 1.02 (%)
09:50:43 23.60 +0.55 (+2.39%) 40 10,400 0.06 (%)
09:49:59 23.65 +0.60 (+2.60%) 290 10,360 0.45 (%)
09:48:51 23.70 +0.65 (+2.82%) 180 10,070 0.28 (%)
09:47:45 23.75 +0.70 (+3.04%) 630 9,890 0.97 (%)
09:47:02 23.75 +0.70 (+3.04%) 40 9,260 0.06 (%)
09:46:09 23.70 +0.65 (+2.82%) 350 9,220 0.54 (%)
09:45:05 23.65 +0.60 (+2.60%) 250 8,870 0.39 (%)
09:44:00 23.70 +0.65 (+2.82%) 480 8,620 0.74 (%)
09:42:54 23.70 +0.65 (+2.82%) 710 8,140 1.1 (%)
09:40:57 23.60 +0.55 (+2.39%) 360 7,430 0.56 (%)
09:38:52 23.50 +0.45 (+1.95%) 670 7,070 1.03 (%)
09:37:28 23.40 +0.35 (+1.52%) 250 6,400 0.39 (%)
09:34:46 23.40 +0.35 (+1.52%) 150 6,150 0.23 (%)
09:33:23 23.30 +0.25 (+1.08%) 80 6,000 0.12 (%)
09:31:02 23.20 +0.15 (+0.65%) 50 5,920 0.08 (%)
09:30:06 23.20 +0.15 (+0.65%) 570 5,870 0.88 (%)
09:28:27 23.05 0.00 (0.00%) 60 5,300 0.09 (%)
09:26:43 23.05 0.00 (0.00%) 100 5,240 0.15 (%)
09:25:59 23.00 -0.05 (-0.22%) 140 5,140 0.22 (%)
09:25:04 23.00 -0.05 (-0.22%) 40 5,000 0.06 (%)
09:24:04 23.00 -0.05 (-0.22%) 370 4,960 0.57 (%)
09:22:43 23.00 -0.05 (-0.22%) 160 4,590 0.25 (%)
09:20:00 22.95 -0.10 (-0.43%) 1,180 4,430 1.82 (%)
09:16:19 22.60 -0.45 (-1.95%) 3,250 3,250 5.01 (%)

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