TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK NVB - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 8.4 Max: 8.4 Min: 8.3 Mở cửa: 8.4 Đóng cửa: 8.4
Trung bình: 8.4 0.0 (0.00%) Tổng khối lượng: 3,435,230

Tổng hợp

Giá Khối lượng Tỷ trọng
8.30 10,100 0.29 (%)
8.40 3,425,130 99.71 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
15:03:38 8.4 0.0 (0.00%) 25,500 2,537,900 0.74 (%)
14:45:09 8.4 0.0 (0.00%) 25,500 2,537,900 0.74 (%)
14:29:56 8.3 -0.1 (-1.19%) 100 2,512,400 0.0 (%)
14:29:48 8.3 -0.1 (-1.19%) 100 2,512,300 0.0 (%)
14:29:30 8.3 -0.1 (-1.19%) 100 2,512,200 0.0 (%)
14:29:24 8.3 -0.1 (-1.19%) 100 2,512,100 0.0 (%)
14:29:02 8.3 -0.1 (-1.19%) 100 2,512,000 0.0 (%)
14:28:55 8.3 -0.1 (-1.19%) 100 2,511,900 0.0 (%)
14:28:49 8.3 -0.1 (-1.19%) 100 2,511,800 0.0 (%)
14:27:32 8.4 0.0 (0.00%) 1,000 2,511,700 0.03 (%)
14:27:15 8.4 0.0 (0.00%) 200 2,510,700 0.01 (%)
14:26:03 8.4 0.0 (0.00%) 300 2,510,500 0.01 (%)
14:25:13 8.4 0.0 (0.00%) 1,300 2,510,200 0.04 (%)
14:24:03 8.4 0.0 (0.00%) 200 2,508,900 0.01 (%)
14:19:25 8.4 0.0 (0.00%) 4,000 2,508,700 0.12 (%)
14:19:13 8.4 0.0 (0.00%) 600 2,504,700 0.02 (%)
14:19:08 8.4 0.0 (0.00%) 30,000 2,504,100 0.87 (%)
14:18:45 8.4 0.0 (0.00%) 25,000 2,474,100 0.73 (%)
14:18:38 8.4 0.0 (0.00%) 30,000 2,449,100 0.87 (%)
14:18:31 8.4 0.0 (0.00%) 11,000 2,419,100 0.32 (%)
14:18:23 8.4 0.0 (0.00%) 20,000 2,408,100 0.58 (%)
14:18:09 8.4 0.0 (0.00%) 16,000 2,388,100 0.47 (%)
14:18:01 8.4 0.0 (0.00%) 30,000 2,372,100 0.87 (%)
14:17:59 8.4 0.0 (0.00%) 1,000 2,342,100 0.03 (%)
14:17:53 8.4 0.0 (0.00%) 18,000 2,341,100 0.52 (%)
14:17:44 8.4 0.0 (0.00%) 15,000 2,323,100 0.44 (%)
14:17:36 8.4 0.0 (0.00%) 10,000 2,308,100 0.29 (%)
14:17:29 8.4 0.0 (0.00%) 27,000 2,298,100 0.79 (%)
14:17:21 8.4 0.0 (0.00%) 13,000 2,271,100 0.38 (%)
14:17:14 8.4 0.0 (0.00%) 20,000 2,258,100 0.58 (%)
14:17:07 8.4 0.0 (0.00%) 16,000 2,238,100 0.47 (%)
14:16:59 8.4 0.0 (0.00%) 25,800 2,222,100 0.75 (%)
14:16:40 8.4 0.0 (0.00%) 5,000 2,196,300 0.15 (%)
14:16:37 8.4 0.0 (0.00%) 10,000 2,191,300 0.29 (%)
14:16:30 8.4 0.0 (0.00%) 13,000 2,181,300 0.38 (%)
14:16:28 8.4 0.0 (0.00%) 10,000 2,168,300 0.29 (%)
14:16:22 8.4 0.0 (0.00%) 15,000 2,158,300 0.44 (%)
14:16:03 8.4 0.0 (0.00%) 10,000 2,143,300 0.29 (%)
14:15:00 8.4 0.0 (0.00%) 1,000 2,133,300 0.03 (%)
14:14:45 8.4 0.0 (0.00%) 4,000 2,132,300 0.12 (%)
14:14:34 8.4 0.0 (0.00%) 20,000 2,128,300 0.58 (%)
14:14:24 8.4 0.0 (0.00%) 18,000 2,108,300 0.52 (%)
14:14:16 8.4 0.0 (0.00%) 22,000 2,090,300 0.64 (%)
14:14:09 8.4 0.0 (0.00%) 14,000 2,068,300 0.41 (%)
14:14:01 8.4 0.0 (0.00%) 26,000 2,054,300 0.76 (%)
14:13:53 8.4 0.0 (0.00%) 14,000 2,028,300 0.41 (%)
14:13:45 8.4 0.0 (0.00%) 16,000 2,014,300 0.47 (%)
14:13:28 8.4 0.0 (0.00%) 18,000 1,998,300 0.52 (%)
14:13:21 8.4 0.0 (0.00%) 19,000 1,980,300 0.55 (%)
14:13:14 8.4 0.0 (0.00%) 16,000 1,961,300 0.47 (%)
14:13:06 8.4 0.0 (0.00%) 21,000 1,945,300 0.61 (%)
14:12:57 8.4 0.0 (0.00%) 16,000 1,924,300 0.47 (%)
14:12:49 8.4 0.0 (0.00%) 20,000 1,908,300 0.58 (%)
14:09:24 8.4 0.0 (0.00%) 10,000 1,888,300 0.29 (%)
14:08:56 8.4 0.0 (0.00%) 1,000 1,878,300 0.03 (%)
14:08:51 8.4 0.0 (0.00%) 500 1,877,300 0.01 (%)
14:03:44 8.4 0.0 (0.00%) 11,000 1,876,800 0.32 (%)
14:03:23 8.4 0.0 (0.00%) 10,000 1,865,800 0.29 (%)
14:03:01 8.4 0.0 (0.00%) 20,000 1,855,800 0.58 (%)
14:02:52 8.4 0.0 (0.00%) 10,000 1,835,800 0.29 (%)
14:02:44 8.4 0.0 (0.00%) 30,000 1,825,800 0.87 (%)
14:02:12 8.4 0.0 (0.00%) 9,700 1,795,800 0.28 (%)
14:01:43 8.4 0.0 (0.00%) 2,000 1,786,100 0.06 (%)
14:01:07 8.4 0.0 (0.00%) 13,300 1,784,100 0.39 (%)
14:00:46 8.4 0.0 (0.00%) 17,000 1,770,800 0.49 (%)
14:00:36 8.4 0.0 (0.00%) 26,000 1,753,800 0.76 (%)
14:00:28 8.4 0.0 (0.00%) 14,000 1,727,800 0.41 (%)
14:00:21 8.4 0.0 (0.00%) 29,000 1,713,800 0.84 (%)
14:00:19 8.4 0.0 (0.00%) 300 1,684,800 0.01 (%)
14:00:10 8.4 0.0 (0.00%) 400 1,684,500 0.01 (%)
14:00:02 8.4 0.0 (0.00%) 9,600 1,684,100 0.28 (%)
13:59:27 8.4 0.0 (0.00%) 20,000 1,674,500 0.58 (%)
13:59:25 8.4 0.0 (0.00%) 1,000 1,654,500 0.03 (%)
13:59:19 8.4 0.0 (0.00%) 19,000 1,653,500 0.55 (%)
13:59:13 8.4 0.0 (0.00%) 35,000 1,634,500 1.02 (%)
13:59:05 8.4 0.0 (0.00%) 16,000 1,599,500 0.47 (%)
13:58:56 8.4 0.0 (0.00%) 30,000 1,583,500 0.87 (%)
13:58:49 8.4 0.0 (0.00%) 28,000 1,553,500 0.82 (%)
13:58:42 8.4 0.0 (0.00%) 19,000 1,525,500 0.55 (%)
13:58:34 8.4 0.0 (0.00%) 23,000 1,506,500 0.67 (%)
13:58:26 8.4 0.0 (0.00%) 24,000 1,483,500 0.7 (%)
13:58:19 8.4 0.0 (0.00%) 23,000 1,459,500 0.67 (%)
13:58:16 8.4 0.0 (0.00%) 25,000 1,436,500 0.73 (%)
13:58:03 8.4 0.0 (0.00%) 28,000 1,411,500 0.82 (%)
13:57:53 8.4 0.0 (0.00%) 18,000 1,383,500 0.52 (%)
13:56:19 8.3 -0.1 (-1.19%) 1,000 1,365,500 0.03 (%)
13:55:58 8.4 0.0 (0.00%) 2,000 1,364,500 0.06 (%)
13:55:39 8.4 0.0 (0.00%) 20,000 1,362,500 0.58 (%)
13:55:31 8.4 0.0 (0.00%) 21,000 1,342,500 0.61 (%)
13:55:23 8.4 0.0 (0.00%) 22,000 1,321,500 0.64 (%)
13:55:17 8.4 0.0 (0.00%) 30,000 1,299,500 0.87 (%)
13:55:06 8.4 0.0 (0.00%) 10,000 1,269,500 0.29 (%)
13:54:33 8.4 0.0 (0.00%) 1,500 1,259,500 0.04 (%)
13:48:05 8.4 0.0 (0.00%) 2,500 1,257,500 0.07 (%)
13:47:35 8.4 0.0 (0.00%) 10,000 1,255,000 0.29 (%)
13:47:12 8.4 0.0 (0.00%) 25,800 1,245,000 0.75 (%)
13:46:09 8.4 0.0 (0.00%) 900 1,219,200 0.03 (%)
13:43:40 8.3 -0.1 (-1.19%) 3,400 1,218,300 0.1 (%)
13:34:23 8.4 0.0 (0.00%) 900 1,214,900 0.03 (%)
13:33:49 8.4 0.0 (0.00%) 500 1,214,000 0.01 (%)
13:31:22 8.4 0.0 (0.00%) 200 1,213,500 0.01 (%)
13:30:47 8.4 0.0 (0.00%) 9,000 1,213,300 0.26 (%)
13:28:54 8.4 0.0 (0.00%) 10,000 1,204,300 0.29 (%)
13:28:16 8.4 0.0 (0.00%) 20,000 1,194,300 0.58 (%)
13:24:52 8.4 0.0 (0.00%) 700 1,174,300 0.02 (%)
13:24:51 8.3 -0.1 (-1.19%) 5,000 1,173,600 0.15 (%)
13:02:42 8.4 0.0 (0.00%) 1,900 1,168,600 0.06 (%)
13:01:18 8.4 0.0 (0.00%) 1,000 1,166,700 0.03 (%)
13:00:53 8.4 0.0 (0.00%) 1,000 1,165,700 0.03 (%)
13:00:03 8.4 0.0 (0.00%) 13,000 1,164,700 0.38 (%)
13:00:01 8.4 0.0 (0.00%) 1,400 1,151,700 0.04 (%)
11:29:33 8.4 0.0 (0.00%) 1,400 1,151,700 0.04 (%)
11:07:35 8.4 0.0 (0.00%) 4,000 1,150,300 0.12 (%)
11:05:33 8.4 0.0 (0.00%) 300 1,146,300 0.01 (%)
11:04:25 8.4 0.0 (0.00%) 500 1,146,000 0.01 (%)
11:04:01 8.4 0.0 (0.00%) 891,710 1,145,500 25.96 (%)
10:53:04 8.4 0.0 (0.00%) 20 253,790 0.0 (%)
10:45:20 8.4 0.0 (0.00%) 1,800 1,125,500 0.05 (%)
10:43:36 8.4 0.0 (0.00%) 1,000 1,123,700 0.03 (%)
10:42:28 8.4 0.0 (0.00%) 1,500 1,122,700 0.04 (%)
10:41:03 8.4 0.0 (0.00%) 500 1,121,200 0.01 (%)
10:40:21 8.4 0.0 (0.00%) 500 1,120,700 0.01 (%)
10:36:52 8.4 0.0 (0.00%) 1,000 1,120,200 0.03 (%)
10:36:25 8.4 0.0 (0.00%) 7,000 1,119,200 0.2 (%)
10:35:15 8.4 0.0 (0.00%) 15,000 1,112,200 0.44 (%)
10:34:40 8.4 0.0 (0.00%) 22,000 1,097,200 0.64 (%)
10:34:33 8.4 0.0 (0.00%) 20,000 1,075,200 0.58 (%)
10:34:27 8.4 0.0 (0.00%) 16,000 1,055,200 0.47 (%)
10:34:18 8.4 0.0 (0.00%) 27,000 1,039,200 0.79 (%)
10:33:42 8.4 0.0 (0.00%) 12,000 1,012,200 0.35 (%)
10:33:36 8.4 0.0 (0.00%) 13,000 1,000,200 0.38 (%)
10:33:30 8.4 0.0 (0.00%) 15,000 987,200 0.44 (%)
10:33:25 8.4 0.0 (0.00%) 23,000 972,200 0.67 (%)
10:33:20 8.4 0.0 (0.00%) 22,000 949,200 0.64 (%)
10:33:15 8.4 0.0 (0.00%) 18,000 927,200 0.52 (%)
10:33:08 8.4 0.0 (0.00%) 25,000 909,200 0.73 (%)
10:33:02 8.4 0.0 (0.00%) 27,000 884,200 0.79 (%)
10:32:25 8.4 0.0 (0.00%) 7,000 857,200 0.2 (%)
10:31:37 8.4 0.0 (0.00%) 500 850,200 0.01 (%)
10:19:29 8.4 0.0 (0.00%) 600 849,700 0.02 (%)
10:19:05 8.4 0.0 (0.00%) 15,600 849,100 0.45 (%)
10:13:26 8.4 0.0 (0.00%) 700 833,500 0.02 (%)
10:12:11 8.4 0.0 (0.00%) 2,000 832,800 0.06 (%)
10:10:47 8.4 0.0 (0.00%) 14,100 830,800 0.41 (%)
10:10:38 8.4 0.0 (0.00%) 16,000 816,700 0.47 (%)
10:10:30 8.4 0.0 (0.00%) 200 800,700 0.01 (%)
10:10:08 8.4 0.0 (0.00%) 50,000 800,500 1.46 (%)
10:09:03 8.4 0.0 (0.00%) 17,000 750,500 0.49 (%)
10:08:53 8.4 0.0 (0.00%) 23,000 733,500 0.67 (%)
10:08:46 8.4 0.0 (0.00%) 21,000 710,500 0.61 (%)
10:08:38 8.4 0.0 (0.00%) 16,000 689,500 0.47 (%)
10:08:32 8.4 0.0 (0.00%) 14,000 673,500 0.41 (%)
10:08:25 8.4 0.0 (0.00%) 20,000 659,500 0.58 (%)
10:08:17 8.4 0.0 (0.00%) 19,000 639,500 0.55 (%)
10:07:38 8.4 0.0 (0.00%) 11,200 620,500 0.33 (%)
10:07:37 8.4 0.0 (0.00%) 10,000 609,300 0.29 (%)
10:02:21 8.4 0.0 (0.00%) 1,000 599,300 0.03 (%)
10:02:00 8.4 0.0 (0.00%) 1,000 598,300 0.03 (%)
10:01:54 8.4 0.0 (0.00%) 2,000 597,300 0.06 (%)
09:54:01 8.4 0.0 (0.00%) 3,500 595,300 0.1 (%)
09:51:00 8.4 0.0 (0.00%) 100 591,800 0.0 (%)
09:50:25 8.4 0.0 (0.00%) 2,600 591,700 0.08 (%)
09:46:26 8.4 0.0 (0.00%) 2,000 588,300 0.06 (%)
09:44:36 8.4 0.0 (0.00%) 27,200 586,300 0.79 (%)
09:44:28 8.4 0.0 (0.00%) 25,000 559,100 0.73 (%)
09:44:21 8.4 0.0 (0.00%) 30,000 534,100 0.87 (%)
09:44:08 8.4 0.0 (0.00%) 13,200 504,100 0.38 (%)
09:43:49 8.4 0.0 (0.00%) 5,000 490,900 0.15 (%)
09:43:43 8.4 0.0 (0.00%) 16,000 485,900 0.47 (%)
09:43:36 8.4 0.0 (0.00%) 26,000 469,900 0.76 (%)
09:43:29 8.4 0.0 (0.00%) 20,000 443,900 0.58 (%)
09:43:22 8.4 0.0 (0.00%) 18,000 423,900 0.52 (%)
09:43:15 8.4 0.0 (0.00%) 22,000 405,900 0.64 (%)
09:43:08 8.4 0.0 (0.00%) 16,000 383,900 0.47 (%)
09:43:02 8.4 0.0 (0.00%) 22,000 367,900 0.64 (%)
09:42:50 8.4 0.0 (0.00%) 15,000 345,900 0.44 (%)
09:42:19 8.4 0.0 (0.00%) 18,000 330,900 0.52 (%)
09:42:13 8.4 0.0 (0.00%) 17,000 312,900 0.49 (%)
09:42:07 8.4 0.0 (0.00%) 15,000 295,900 0.44 (%)
09:42:01 8.4 0.0 (0.00%) 20,000 280,900 0.58 (%)
09:41:39 8.4 0.0 (0.00%) 19,000 260,900 0.55 (%)
09:41:33 8.4 0.0 (0.00%) 21,000 241,900 0.61 (%)
09:41:27 8.4 0.0 (0.00%) 14,000 220,900 0.41 (%)
09:41:21 8.4 0.0 (0.00%) 17,000 206,900 0.49 (%)
09:41:13 8.4 0.0 (0.00%) 19,000 189,900 0.55 (%)
09:41:06 8.4 0.0 (0.00%) 17,000 170,900 0.49 (%)
09:41:00 8.4 0.0 (0.00%) 13,000 153,900 0.38 (%)
09:40:54 8.4 0.0 (0.00%) 15,000 140,900 0.44 (%)
09:40:47 8.4 0.0 (0.00%) 22,000 125,900 0.64 (%)
09:40:41 8.4 0.0 (0.00%) 12,000 103,900 0.35 (%)
09:40:13 8.4 0.0 (0.00%) 10,600 91,900 0.31 (%)
09:40:05 8.4 0.0 (0.00%) 10,000 81,300 0.29 (%)
09:39:49 8.4 0.0 (0.00%) 300 71,300 0.01 (%)
09:39:30 8.4 0.0 (0.00%) 1,200 71,000 0.03 (%)
09:38:48 8.4 0.0 (0.00%) 8,400 69,800 0.24 (%)
09:38:34 8.4 0.0 (0.00%) 10,000 61,400 0.29 (%)
09:38:27 8.4 0.0 (0.00%) 5,900 51,400 0.17 (%)
09:38:19 8.4 0.0 (0.00%) 10,000 45,500 0.29 (%)
09:37:53 8.4 0.0 (0.00%) 200 35,500 0.01 (%)
09:36:13 8.4 0.0 (0.00%) 10,000 35,300 0.29 (%)
09:31:32 8.4 0.0 (0.00%) 100 25,300 0.0 (%)
09:27:52 8.4 0.0 (0.00%) 100 25,200 0.0 (%)
09:23:11 8.4 0.0 (0.00%) 400 25,100 0.01 (%)
09:21:36 8.4 0.0 (0.00%) 5,000 24,700 0.15 (%)
09:18:03 8.4 0.0 (0.00%) 200 19,700 0.01 (%)
09:16:52 8.4 0.0 (0.00%) 1,000 19,500 0.03 (%)
09:15:49 8.4 0.0 (0.00%) 2,000 18,500 0.06 (%)
09:15:03 8.4 0.0 (0.00%) 5,000 16,500 0.15 (%)
09:09:17 8.4 0.0 (0.00%) 10,000 11,500 0.29 (%)
09:08:33 8.4 0.0 (0.00%) 1,000 1,500 0.03 (%)
09:00:18 8.4 0.0 (0.00%) 100 500 0.0 (%)
09:00:17 8.4 0.0 (0.00%) 400 400 0.01 (%)

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