TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK OGC - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 6.70 Max: 6.70 Min: 6.24 Mở cửa: 6.70
Đóng cửa: 6.24 -0.5 (-6.87%) Tổng khối lượng: 196,170

Tổng hợp

Giá Khối lượng Tỷ trọng
6.24 55,130 28.1 (%)
6.25 18,660 9.51 (%)
6.26 1,020 0.52 (%)
6.27 410 0.21 (%)
6.28 430 0.22 (%)
6.29 330 0.17 (%)
6.30 22,110 11.27 (%)
6.31 10,890 5.55 (%)
6.32 4,380 2.23 (%)
6.33 2,780 1.42 (%)
6.34 1,490 0.76 (%)
6.35 5,070 2.58 (%)
6.36 4,020 2.05 (%)
6.37 10 0.01 (%)
6.38 1,500 0.76 (%)
6.39 5,380 2.74 (%)
6.40 21,170 10.79 (%)
6.41 1,420 0.72 (%)
6.42 3,470 1.77 (%)
6.43 4,600 2.34 (%)
6.45 8,580 4.37 (%)
6.46 3,060 1.56 (%)
6.47 2,110 1.08 (%)
6.48 1,700 0.87 (%)
6.50 12,290 6.26 (%)
6.51 900 0.46 (%)
6.53 20 0.01 (%)
6.54 110 0.06 (%)
6.60 210 0.11 (%)
6.64 130 0.07 (%)
6.65 100 0.05 (%)
6.70 2,690 1.37 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:47:21 6.24 -0.46 (-6.87%) 970 196,170 0.49 (%)
14:47:19 6.24 -0.46 (-6.87%) 1,410 195,200 0.72 (%)
14:30:02 6.24 -0.46 (-6.87%) 70 193,790 0.04 (%)
14:29:59 6.24 -0.46 (-6.87%) 10 193,720 0.01 (%)
14:29:44 6.24 -0.46 (-6.87%) 130 193,710 0.07 (%)
14:29:22 6.24 -0.46 (-6.87%) 100 193,580 0.05 (%)
14:29:04 6.24 -0.46 (-6.87%) 730 193,480 0.37 (%)
14:28:55 6.24 -0.46 (-6.87%) 50 192,750 0.03 (%)
14:28:32 6.25 -0.45 (-6.72%) 10 192,700 0.01 (%)
14:27:51 6.25 -0.45 (-6.72%) 50 192,690 0.03 (%)
14:27:22 6.25 -0.45 (-6.72%) 10 192,640 0.01 (%)
14:26:53 6.24 -0.46 (-6.87%) 230 192,630 0.12 (%)
14:26:51 6.24 -0.46 (-6.87%) 400 192,400 0.2 (%)
14:25:30 6.25 -0.45 (-6.72%) 10 192,000 0.01 (%)
14:25:27 6.24 -0.46 (-6.87%) 100 191,990 0.05 (%)
14:24:52 6.24 -0.46 (-6.87%) 400 191,890 0.2 (%)
14:23:50 6.24 -0.46 (-6.87%) 500 191,490 0.25 (%)
14:23:46 6.24 -0.46 (-6.87%) 1,000 190,990 0.51 (%)
14:22:47 6.24 -0.46 (-6.87%) 50 189,990 0.03 (%)
14:22:20 6.24 -0.46 (-6.87%) 20 189,940 0.01 (%)
14:22:18 6.24 -0.46 (-6.87%) 10 189,920 0.01 (%)
14:21:57 6.24 -0.46 (-6.87%) 2,500 189,910 1.27 (%)
14:21:38 6.24 -0.46 (-6.87%) 370 187,410 0.19 (%)
14:19:43 6.24 -0.46 (-6.87%) 2,500 187,040 1.27 (%)
14:19:37 6.24 -0.46 (-6.87%) 100 184,540 0.05 (%)
14:19:31 6.24 -0.46 (-6.87%) 30 184,440 0.02 (%)
14:19:28 6.24 -0.46 (-6.87%) 100 184,410 0.05 (%)
14:19:25 6.24 -0.46 (-6.87%) 10 184,310 0.01 (%)
14:19:18 6.24 -0.46 (-6.87%) 6,940 184,300 3.54 (%)
14:18:46 6.24 -0.46 (-6.87%) 40 177,360 0.02 (%)
14:18:19 6.24 -0.46 (-6.87%) 3,590 177,320 1.83 (%)
14:18:17 6.24 -0.46 (-6.87%) 250 173,730 0.13 (%)
14:18:13 6.24 -0.46 (-6.87%) 2,570 173,480 1.31 (%)
14:17:41 6.24 -0.46 (-6.87%) 2,030 170,910 1.03 (%)
14:17:26 6.25 -0.45 (-6.72%) 30 168,880 0.02 (%)
14:17:08 6.25 -0.45 (-6.72%) 10 168,850 0.01 (%)
14:17:07 6.25 -0.45 (-6.72%) 20 168,840 0.01 (%)
14:16:40 6.25 -0.45 (-6.72%) 30 168,820 0.02 (%)
14:16:19 6.25 -0.45 (-6.72%) 90 168,790 0.05 (%)
14:15:33 6.25 -0.45 (-6.72%) 230 168,700 0.12 (%)
14:14:23 6.24 -0.46 (-6.87%) 200 168,470 0.1 (%)
14:14:01 6.25 -0.45 (-6.72%) 100 168,270 0.05 (%)
14:13:57 6.24 -0.46 (-6.87%) 30 168,170 0.02 (%)
14:13:34 6.24 -0.46 (-6.87%) 3,240 168,140 1.65 (%)
14:13:33 6.24 -0.46 (-6.87%) 2,760 164,900 1.41 (%)
14:13:29 6.24 -0.46 (-6.87%) 1,500 162,140 0.76 (%)
14:13:25 6.25 -0.45 (-6.72%) 30 160,640 0.02 (%)
14:13:19 6.25 -0.45 (-6.72%) 50 160,610 0.03 (%)
14:13:02 6.25 -0.45 (-6.72%) 10 160,560 0.01 (%)
14:12:43 6.24 -0.46 (-6.87%) 40 160,550 0.02 (%)
14:12:32 6.25 -0.45 (-6.72%) 110 160,510 0.06 (%)
14:10:44 6.25 -0.45 (-6.72%) 150 160,400 0.08 (%)
14:09:35 6.25 -0.45 (-6.72%) 20 160,250 0.01 (%)
14:08:43 6.25 -0.45 (-6.72%) 3,480 160,230 1.77 (%)
14:07:27 6.30 -0.40 (-5.97%) 100 156,750 0.05 (%)
14:04:41 6.30 -0.40 (-5.97%) 30 156,650 0.02 (%)
14:04:23 6.30 -0.40 (-5.97%) 10 156,620 0.01 (%)
14:03:41 6.30 -0.40 (-5.97%) 100 156,610 0.05 (%)
14:03:34 6.34 -0.36 (-5.37%) 1,150 156,510 0.59 (%)
14:02:20 6.31 -0.39 (-5.82%) 20 155,360 0.01 (%)
14:01:45 6.30 -0.40 (-5.97%) 100 155,340 0.05 (%)
14:01:43 6.31 -0.39 (-5.82%) 10 155,240 0.01 (%)
14:01:14 6.30 -0.40 (-5.97%) 500 155,230 0.25 (%)
14:01:13 6.30 -0.40 (-5.97%) 150 154,730 0.08 (%)
14:00:50 6.30 -0.40 (-5.97%) 2,140 154,580 1.09 (%)
14:00:48 6.25 -0.45 (-6.72%) 840 152,440 0.43 (%)
14:00:35 6.25 -0.45 (-6.72%) 5,000 151,600 2.55 (%)
14:00:12 6.27 -0.43 (-6.42%) 80 146,600 0.04 (%)
13:59:08 6.27 -0.43 (-6.42%) 10 146,520 0.01 (%)
13:59:07 6.26 -0.44 (-6.57%) 150 146,510 0.08 (%)
13:58:59 6.25 -0.45 (-6.72%) 100 146,360 0.05 (%)
13:58:55 6.26 -0.44 (-6.57%) 50 146,260 0.03 (%)
13:58:42 6.26 -0.44 (-6.57%) 30 146,210 0.02 (%)
13:58:07 6.26 -0.44 (-6.57%) 110 146,180 0.06 (%)
13:56:35 6.26 -0.44 (-6.57%) 10 146,070 0.01 (%)
13:56:07 6.26 -0.44 (-6.57%) 320 146,060 0.16 (%)
13:55:53 6.25 -0.45 (-6.72%) 1,000 145,740 0.51 (%)
13:55:43 6.25 -0.45 (-6.72%) 1,600 144,740 0.82 (%)
13:55:41 6.24 -0.46 (-6.87%) 100 143,140 0.05 (%)
13:55:38 6.25 -0.45 (-6.72%) 370 143,040 0.19 (%)
13:54:43 6.24 -0.46 (-6.87%) 1,030 142,670 0.53 (%)
13:54:09 6.24 -0.46 (-6.87%) 1,000 141,640 0.51 (%)
13:53:57 6.25 -0.45 (-6.72%) 80 140,640 0.04 (%)
13:53:46 6.25 -0.45 (-6.72%) 50 140,560 0.03 (%)
13:53:38 6.25 -0.45 (-6.72%) 100 140,510 0.05 (%)
13:53:03 6.25 -0.45 (-6.72%) 50 140,410 0.03 (%)
13:52:38 6.24 -0.46 (-6.87%) 450 140,360 0.23 (%)
13:52:31 6.24 -0.46 (-6.87%) 450 139,910 0.23 (%)
13:52:11 6.24 -0.46 (-6.87%) 200 139,460 0.1 (%)
13:52:06 6.24 -0.46 (-6.87%) 150 139,260 0.08 (%)
13:51:55 6.24 -0.46 (-6.87%) 370 139,110 0.19 (%)
13:51:54 6.24 -0.46 (-6.87%) 100 138,740 0.05 (%)
13:51:38 6.24 -0.46 (-6.87%) 220 138,640 0.11 (%)
13:51:15 6.24 -0.46 (-6.87%) 80 138,420 0.04 (%)
13:51:07 6.24 -0.46 (-6.87%) 210 138,340 0.11 (%)
13:50:57 6.24 -0.46 (-6.87%) 10 138,130 0.01 (%)
13:50:55 6.24 -0.46 (-6.87%) 380 138,120 0.19 (%)
13:50:42 6.24 -0.46 (-6.87%) 200 137,740 0.1 (%)
13:50:26 6.24 -0.46 (-6.87%) 100 137,540 0.05 (%)
13:50:15 6.24 -0.46 (-6.87%) 30 137,440 0.02 (%)
13:50:14 6.24 -0.46 (-6.87%) 1,000 137,410 0.51 (%)
13:50:06 6.24 -0.46 (-6.87%) 500 136,410 0.25 (%)
13:50:02 6.24 -0.46 (-6.87%) 50 135,910 0.03 (%)
13:49:48 6.24 -0.46 (-6.87%) 400 135,860 0.2 (%)
13:49:32 6.24 -0.46 (-6.87%) 100 135,460 0.05 (%)
13:49:29 6.24 -0.46 (-6.87%) 10 135,360 0.01 (%)
13:49:25 6.24 -0.46 (-6.87%) 370 135,350 0.19 (%)
13:49:09 6.24 -0.46 (-6.87%) 200 134,980 0.1 (%)
13:49:04 6.24 -0.46 (-6.87%) 120 134,780 0.06 (%)
13:48:59 6.24 -0.46 (-6.87%) 10 134,660 0.01 (%)
13:48:33 6.24 -0.46 (-6.87%) 180 134,650 0.09 (%)
13:48:23 6.24 -0.46 (-6.87%) 30 134,470 0.02 (%)
13:48:13 6.24 -0.46 (-6.87%) 5,800 134,440 2.96 (%)
13:48:03 6.25 -0.45 (-6.72%) 20 128,640 0.01 (%)
13:48:00 6.24 -0.46 (-6.87%) 1,510 128,620 0.77 (%)
13:47:59 6.24 -0.46 (-6.87%) 490 127,110 0.25 (%)
13:47:46 6.25 -0.45 (-6.72%) 450 126,620 0.23 (%)
13:47:03 6.25 -0.45 (-6.72%) 50 126,170 0.03 (%)
13:46:43 6.25 -0.45 (-6.72%) 20 126,120 0.01 (%)
13:46:42 6.24 -0.46 (-6.87%) 100 126,100 0.05 (%)
13:46:27 6.25 -0.45 (-6.72%) 160 126,000 0.08 (%)
13:46:25 6.24 -0.46 (-6.87%) 30 125,840 0.02 (%)
13:46:21 6.25 -0.45 (-6.72%) 800 125,810 0.41 (%)
13:46:13 6.24 -0.46 (-6.87%) 200 125,010 0.1 (%)
13:46:04 6.24 -0.46 (-6.87%) 1,150 124,810 0.59 (%)
13:45:50 6.24 -0.46 (-6.87%) 200 123,660 0.1 (%)
13:45:47 6.24 -0.46 (-6.87%) 20 123,460 0.01 (%)
13:45:42 6.24 -0.46 (-6.87%) 1,500 123,440 0.76 (%)
13:45:39 6.24 -0.46 (-6.87%) 1,100 121,940 0.56 (%)
13:45:14 6.25 -0.45 (-6.72%) 390 120,840 0.2 (%)
13:45:10 6.25 -0.45 (-6.72%) 500 120,450 0.25 (%)
13:45:02 6.25 -0.45 (-6.72%) 100 119,950 0.05 (%)
13:44:51 6.25 -0.45 (-6.72%) 140 119,850 0.07 (%)
13:44:40 6.25 -0.45 (-6.72%) 1,000 119,710 0.51 (%)
13:43:51 6.25 -0.45 (-6.72%) 20 118,710 0.01 (%)
13:43:44 6.25 -0.45 (-6.72%) 330 118,690 0.17 (%)
13:43:39 6.26 -0.44 (-6.57%) 200 118,360 0.1 (%)
13:43:33 6.25 -0.45 (-6.72%) 350 118,160 0.18 (%)
13:43:25 6.25 -0.45 (-6.72%) 500 117,810 0.25 (%)
13:43:20 6.25 -0.45 (-6.72%) 200 117,310 0.1 (%)
13:43:12 6.26 -0.44 (-6.57%) 150 117,110 0.08 (%)
13:43:10 6.27 -0.43 (-6.42%) 190 116,960 0.1 (%)
13:42:47 6.27 -0.43 (-6.42%) 100 116,770 0.05 (%)
13:42:45 6.27 -0.43 (-6.42%) 30 116,670 0.02 (%)
13:42:16 6.28 -0.42 (-6.27%) 100 116,640 0.05 (%)
13:42:01 6.28 -0.42 (-6.27%) 70 116,540 0.04 (%)
13:41:59 6.28 -0.42 (-6.27%) 230 116,470 0.12 (%)
13:41:39 6.28 -0.42 (-6.27%) 20 116,240 0.01 (%)
13:40:52 6.28 -0.42 (-6.27%) 10 116,220 0.01 (%)
13:40:17 6.29 -0.41 (-6.12%) 210 116,210 0.11 (%)
13:38:48 6.29 -0.41 (-6.12%) 40 116,000 0.02 (%)
13:38:44 6.30 -0.40 (-5.97%) 1,000 115,960 0.51 (%)
13:38:35 6.29 -0.41 (-6.12%) 80 114,960 0.04 (%)
13:38:12 6.30 -0.40 (-5.97%) 8,940 114,880 4.56 (%)
13:38:04 6.30 -0.40 (-5.97%) 20 105,940 0.01 (%)
13:37:36 6.31 -0.39 (-5.82%) 50 105,920 0.03 (%)
13:35:47 6.31 -0.39 (-5.82%) 1,000 105,870 0.51 (%)
13:35:14 6.31 -0.39 (-5.82%) 100 104,870 0.05 (%)
13:33:15 6.31 -0.39 (-5.82%) 10 104,770 0.01 (%)
13:32:40 6.32 -0.38 (-5.67%) 420 104,760 0.21 (%)
13:31:49 6.32 -0.38 (-5.67%) 20 104,340 0.01 (%)
13:30:49 6.32 -0.38 (-5.67%) 100 104,320 0.05 (%)
13:29:54 6.32 -0.38 (-5.67%) 200 104,220 0.1 (%)
13:29:10 6.32 -0.38 (-5.67%) 500 104,020 0.25 (%)
13:27:45 6.32 -0.38 (-5.67%) 330 103,520 0.17 (%)
13:26:57 6.32 -0.38 (-5.67%) 60 103,190 0.03 (%)
13:23:29 6.32 -0.38 (-5.67%) 10 103,130 0.01 (%)
13:22:28 6.30 -0.40 (-5.97%) 80 103,120 0.04 (%)
13:21:37 6.31 -0.39 (-5.82%) 90 103,040 0.05 (%)
13:19:01 6.31 -0.39 (-5.82%) 40 102,950 0.02 (%)
13:18:50 6.31 -0.39 (-5.82%) 210 102,910 0.11 (%)
13:17:45 6.31 -0.39 (-5.82%) 10 102,700 0.01 (%)
13:17:29 6.31 -0.39 (-5.82%) 50 102,690 0.03 (%)
13:17:14 6.31 -0.39 (-5.82%) 10 102,640 0.01 (%)
13:16:29 6.30 -0.40 (-5.97%) 100 102,630 0.05 (%)
13:16:26 6.30 -0.40 (-5.97%) 900 102,530 0.46 (%)
13:16:17 6.30 -0.40 (-5.97%) 100 101,630 0.05 (%)
13:15:39 6.30 -0.40 (-5.97%) 10 101,530 0.01 (%)
13:15:16 6.30 -0.40 (-5.97%) 110 101,520 0.06 (%)
13:15:02 6.30 -0.40 (-5.97%) 1,440 101,410 0.73 (%)
13:14:28 6.30 -0.40 (-5.97%) 10 99,970 0.01 (%)
13:14:22 6.31 -0.39 (-5.82%) 300 99,960 0.15 (%)
13:14:03 6.31 -0.39 (-5.82%) 260 99,660 0.13 (%)
13:13:23 6.32 -0.38 (-5.67%) 200 99,400 0.1 (%)
13:12:35 6.32 -0.38 (-5.67%) 1,000 99,200 0.51 (%)
13:11:55 6.32 -0.38 (-5.67%) 160 98,200 0.08 (%)
13:11:11 6.32 -0.38 (-5.67%) 100 98,040 0.05 (%)
13:10:56 6.32 -0.38 (-5.67%) 10 97,940 0.01 (%)
13:10:11 6.31 -0.39 (-5.82%) 40 97,930 0.02 (%)
13:10:00 6.31 -0.39 (-5.82%) 200 97,890 0.1 (%)
13:09:09 6.31 -0.39 (-5.82%) 1,000 97,690 0.51 (%)
13:07:55 6.31 -0.39 (-5.82%) 500 96,690 0.25 (%)
13:07:17 6.31 -0.39 (-5.82%) 50 96,190 0.03 (%)
13:06:45 6.31 -0.39 (-5.82%) 60 96,140 0.03 (%)
13:05:43 6.31 -0.39 (-5.82%) 1,010 96,080 0.51 (%)
13:04:26 6.31 -0.39 (-5.82%) 90 95,070 0.05 (%)
13:04:10 6.31 -0.39 (-5.82%) 60 94,980 0.03 (%)
13:02:53 6.31 -0.39 (-5.82%) 500 94,920 0.25 (%)
13:02:49 6.31 -0.39 (-5.82%) 70 94,420 0.04 (%)
13:01:07 6.31 -0.39 (-5.82%) 20 94,350 0.01 (%)
13:00:56 6.31 -0.39 (-5.82%) 110 94,330 0.06 (%)
13:00:39 6.31 -0.39 (-5.82%) 900 94,220 0.46 (%)
13:00:38 6.32 -0.38 (-5.67%) 140 93,320 0.07 (%)
13:00:33 6.31 -0.39 (-5.82%) 10 93,180 0.01 (%)
13:00:30 6.31 -0.39 (-5.82%) 150 93,170 0.08 (%)
11:28:05 6.31 -0.39 (-5.82%) 30 93,020 0.02 (%)
11:27:57 6.31 -0.39 (-5.82%) 80 92,990 0.04 (%)
11:27:45 6.31 -0.39 (-5.82%) 90 92,910 0.05 (%)
11:27:35 6.31 -0.39 (-5.82%) 210 92,820 0.11 (%)
11:26:58 6.32 -0.38 (-5.67%) 490 92,610 0.25 (%)
11:24:33 6.32 -0.38 (-5.67%) 260 92,120 0.13 (%)
11:24:23 6.31 -0.39 (-5.82%) 1,110 91,860 0.57 (%)
11:23:48 6.31 -0.39 (-5.82%) 30 90,750 0.02 (%)
11:21:46 6.32 -0.38 (-5.67%) 20 90,720 0.01 (%)
11:20:35 6.31 -0.39 (-5.82%) 10 90,700 0.01 (%)
11:20:34 6.31 -0.39 (-5.82%) 190 90,690 0.1 (%)
11:19:54 6.31 -0.39 (-5.82%) 500 90,500 0.25 (%)
11:19:00 6.32 -0.38 (-5.67%) 20 90,000 0.01 (%)
11:18:55 6.31 -0.39 (-5.82%) 50 89,980 0.03 (%)
11:18:30 6.31 -0.39 (-5.82%) 140 89,930 0.07 (%)
11:18:16 6.31 -0.39 (-5.82%) 190 89,790 0.1 (%)
11:18:12 6.31 -0.39 (-5.82%) 310 89,600 0.16 (%)
11:16:17 6.31 -0.39 (-5.82%) 30 89,290 0.02 (%)
11:16:04 6.31 -0.39 (-5.82%) 150 89,260 0.08 (%)
11:16:00 6.30 -0.40 (-5.97%) 20 89,110 0.01 (%)
11:15:59 6.31 -0.39 (-5.82%) 130 89,090 0.07 (%)
11:15:18 6.31 -0.39 (-5.82%) 10 88,960 0.01 (%)
11:15:10 6.31 -0.39 (-5.82%) 100 88,950 0.05 (%)
11:15:05 6.30 -0.40 (-5.97%) 2,000 88,850 1.02 (%)
11:15:00 6.31 -0.39 (-5.82%) 600 86,850 0.31 (%)
11:13:42 6.32 -0.38 (-5.67%) 30 86,250 0.02 (%)
11:12:35 6.32 -0.38 (-5.67%) 50 86,220 0.03 (%)
11:12:02 6.32 -0.38 (-5.67%) 60 86,170 0.03 (%)
11:11:17 6.32 -0.38 (-5.67%) 50 86,110 0.03 (%)
11:10:26 6.32 -0.38 (-5.67%) 10 86,060 0.01 (%)
11:09:24 6.32 -0.38 (-5.67%) 140 86,050 0.07 (%)
11:07:41 6.30 -0.40 (-5.97%) 100 85,910 0.05 (%)
11:07:31 6.30 -0.40 (-5.97%) 100 85,810 0.05 (%)
11:06:36 6.30 -0.40 (-5.97%) 50 85,710 0.03 (%)
11:05:49 6.30 -0.40 (-5.97%) 4,000 85,660 2.04 (%)
11:05:48 6.33 -0.37 (-5.52%) 2,780 81,660 1.42 (%)
11:04:57 6.35 -0.35 (-5.22%) 230 78,880 0.12 (%)
11:04:40 6.35 -0.35 (-5.22%) 180 78,650 0.09 (%)
11:04:15 6.35 -0.35 (-5.22%) 500 78,470 0.25 (%)
11:04:07 6.35 -0.35 (-5.22%) 500 77,970 0.25 (%)
11:03:46 6.36 -0.34 (-5.07%) 100 77,470 0.05 (%)
11:03:03 6.35 -0.35 (-5.22%) 300 77,370 0.15 (%)
11:02:59 6.35 -0.35 (-5.22%) 350 77,070 0.18 (%)
11:02:58 6.35 -0.35 (-5.22%) 50 76,720 0.03 (%)
11:02:43 6.35 -0.35 (-5.22%) 10 76,670 0.01 (%)
11:02:38 6.35 -0.35 (-5.22%) 150 76,660 0.08 (%)
11:02:37 6.36 -0.34 (-5.07%) 10 76,510 0.01 (%)
11:02:28 6.35 -0.35 (-5.22%) 300 76,500 0.15 (%)
11:02:14 6.36 -0.34 (-5.07%) 10 76,200 0.01 (%)
11:01:33 6.35 -0.35 (-5.22%) 100 76,190 0.05 (%)
11:01:32 6.36 -0.34 (-5.07%) 340 76,090 0.17 (%)
11:01:10 6.36 -0.34 (-5.07%) 150 75,750 0.08 (%)
10:59:55 6.36 -0.34 (-5.07%) 400 75,600 0.2 (%)
10:59:53 6.36 -0.34 (-5.07%) 100 75,200 0.05 (%)
10:59:29 6.36 -0.34 (-5.07%) 50 75,100 0.03 (%)
10:59:06 6.36 -0.34 (-5.07%) 1,290 75,050 0.66 (%)
10:57:32 6.37 -0.33 (-4.93%) 10 73,760 0.01 (%)
10:57:15 6.36 -0.34 (-5.07%) 20 73,750 0.01 (%)
10:57:12 6.36 -0.34 (-5.07%) 10 73,730 0.01 (%)
10:56:47 6.35 -0.35 (-5.22%) 540 73,720 0.28 (%)
10:56:36 6.36 -0.34 (-5.07%) 60 73,180 0.03 (%)
10:56:31 6.36 -0.34 (-5.07%) 50 73,120 0.03 (%)
10:56:22 6.36 -0.34 (-5.07%) 10 73,070 0.01 (%)
10:56:19 6.36 -0.34 (-5.07%) 50 73,060 0.03 (%)
10:55:04 6.36 -0.34 (-5.07%) 100 73,010 0.05 (%)
10:54:20 6.36 -0.34 (-5.07%) 430 72,910 0.22 (%)
10:53:51 6.36 -0.34 (-5.07%) 100 72,480 0.05 (%)
10:53:50 6.35 -0.35 (-5.22%) 100 72,380 0.05 (%)
10:52:46 6.35 -0.35 (-5.22%) 100 72,280 0.05 (%)
10:50:35 6.34 -0.36 (-5.37%) 50 72,180 0.03 (%)
10:50:20 6.34 -0.36 (-5.37%) 290 72,130 0.15 (%)
10:50:08 6.35 -0.35 (-5.22%) 10 71,840 0.01 (%)
10:50:06 6.35 -0.35 (-5.22%) 50 71,830 0.03 (%)
10:49:56 6.35 -0.35 (-5.22%) 650 71,780 0.33 (%)
10:49:54 6.35 -0.35 (-5.22%) 50 71,130 0.03 (%)
10:49:43 6.35 -0.35 (-5.22%) 500 71,080 0.25 (%)
10:47:53 6.35 -0.35 (-5.22%) 400 70,580 0.2 (%)
10:47:18 6.40 -0.30 (-4.48%) 100 70,180 0.05 (%)
10:47:12 6.36 -0.34 (-5.07%) 180 70,080 0.09 (%)
10:46:51 6.36 -0.34 (-5.07%) 60 69,900 0.03 (%)
10:46:46 6.38 -0.32 (-4.78%) 100 69,840 0.05 (%)
10:46:25 6.36 -0.34 (-5.07%) 500 69,740 0.25 (%)
10:45:58 6.38 -0.32 (-4.78%) 60 69,240 0.03 (%)
10:45:55 6.38 -0.32 (-4.78%) 20 69,180 0.01 (%)
10:45:21 6.38 -0.32 (-4.78%) 1,320 69,160 0.67 (%)
10:45:13 6.39 -0.31 (-4.63%) 100 67,840 0.05 (%)
10:44:37 6.40 -0.30 (-4.48%) 50 67,740 0.03 (%)
10:44:09 6.40 -0.30 (-4.48%) 70 67,690 0.04 (%)
10:43:42 6.39 -0.31 (-4.63%) 90 67,620 0.05 (%)
10:43:28 6.40 -0.30 (-4.48%) 1,430 67,530 0.73 (%)
10:43:20 6.40 -0.30 (-4.48%) 100 66,100 0.05 (%)
10:43:06 6.40 -0.30 (-4.48%) 500 66,000 0.25 (%)
10:42:14 6.40 -0.30 (-4.48%) 200 65,500 0.1 (%)
10:40:38 6.40 -0.30 (-4.48%) 1,000 65,300 0.51 (%)
10:39:30 6.40 -0.30 (-4.48%) 300 64,300 0.15 (%)
10:39:14 6.40 -0.30 (-4.48%) 800 64,000 0.41 (%)
10:36:07 6.41 -0.29 (-4.33%) 10 63,200 0.01 (%)
10:34:07 6.40 -0.30 (-4.48%) 300 63,190 0.15 (%)
10:33:58 6.47 -0.23 (-3.43%) 50 62,890 0.03 (%)
10:33:32 6.40 -0.30 (-4.48%) 4,830 62,840 2.46 (%)
10:32:57 6.47 -0.23 (-3.43%) 100 58,010 0.05 (%)
10:30:24 6.47 -0.23 (-3.43%) 20 57,910 0.01 (%)
10:29:46 6.46 -0.24 (-3.58%) 500 57,890 0.25 (%)
10:29:32 6.46 -0.24 (-3.58%) 30 57,390 0.02 (%)
10:29:20 6.46 -0.24 (-3.58%) 40 57,360 0.02 (%)
10:29:15 6.45 -0.25 (-3.73%) 10 57,320 0.01 (%)
10:29:05 6.43 -0.27 (-4.03%) 500 57,310 0.25 (%)
10:28:27 6.46 -0.24 (-3.58%) 20 56,810 0.01 (%)
10:28:08 6.45 -0.25 (-3.73%) 200 56,790 0.1 (%)
10:26:55 6.45 -0.25 (-3.73%) 400 56,590 0.2 (%)
10:25:02 6.45 -0.25 (-3.73%) 10 56,190 0.01 (%)
10:24:26 6.45 -0.25 (-3.73%) 460 56,180 0.23 (%)
10:24:25 6.45 -0.25 (-3.73%) 40 55,720 0.02 (%)
10:21:13 6.45 -0.25 (-3.73%) 160 55,680 0.08 (%)
10:20:31 6.45 -0.25 (-3.73%) 10 55,520 0.01 (%)
10:20:19 6.45 -0.25 (-3.73%) 20 55,510 0.01 (%)
10:19:57 6.45 -0.25 (-3.73%) 260 55,490 0.13 (%)
10:18:28 6.45 -0.25 (-3.73%) 1,050 55,230 0.54 (%)
10:14:35 6.45 -0.25 (-3.73%) 20 54,180 0.01 (%)
10:14:05 6.45 -0.25 (-3.73%) 10 54,160 0.01 (%)
10:13:29 6.43 -0.27 (-4.03%) 50 54,150 0.03 (%)
10:13:25 6.45 -0.25 (-3.73%) 20 54,100 0.01 (%)
10:12:51 6.43 -0.27 (-4.03%) 10 54,080 0.01 (%)
10:12:48 6.45 -0.25 (-3.73%) 230 54,070 0.12 (%)
10:12:10 6.45 -0.25 (-3.73%) 1,100 53,840 0.56 (%)
10:11:24 6.45 -0.25 (-3.73%) 30 52,740 0.02 (%)
10:11:20 6.45 -0.25 (-3.73%) 2,140 52,710 1.09 (%)
10:10:35 6.46 -0.24 (-3.58%) 210 50,570 0.11 (%)
10:09:41 6.45 -0.25 (-3.73%) 10 50,360 0.01 (%)
10:09:28 6.45 -0.25 (-3.73%) 100 50,350 0.05 (%)
10:08:56 6.45 -0.25 (-3.73%) 150 50,250 0.08 (%)
10:08:42 6.45 -0.25 (-3.73%) 1,030 50,100 0.53 (%)
10:08:09 6.46 -0.24 (-3.58%) 70 49,070 0.04 (%)
10:07:48 6.45 -0.25 (-3.73%) 30 49,000 0.02 (%)
10:07:06 6.46 -0.24 (-3.58%) 130 48,970 0.07 (%)
10:07:01 6.47 -0.23 (-3.43%) 60 48,840 0.03 (%)
10:06:56 6.46 -0.24 (-3.58%) 10 48,780 0.01 (%)
10:06:28 6.46 -0.24 (-3.58%) 1,000 48,770 0.51 (%)
10:05:13 6.47 -0.23 (-3.43%) 250 47,770 0.13 (%)
10:03:53 6.47 -0.23 (-3.43%) 100 47,520 0.05 (%)
10:02:08 6.48 -0.22 (-3.28%) 110 47,420 0.06 (%)
10:01:04 6.47 -0.23 (-3.43%) 10 47,310 0.01 (%)
10:00:59 6.47 -0.23 (-3.43%) 20 47,300 0.01 (%)
10:00:49 6.47 -0.23 (-3.43%) 400 47,280 0.2 (%)
10:00:42 6.47 -0.23 (-3.43%) 500 46,880 0.25 (%)
10:00:31 6.47 -0.23 (-3.43%) 100 46,380 0.05 (%)
10:00:16 6.47 -0.23 (-3.43%) 500 46,280 0.25 (%)
10:00:02 6.48 -0.22 (-3.28%) 10 45,780 0.01 (%)
09:59:56 6.48 -0.22 (-3.28%) 30 45,770 0.02 (%)
09:59:43 6.48 -0.22 (-3.28%) 1,480 45,740 0.75 (%)
09:59:17 6.50 -0.20 (-2.99%) 150 44,260 0.08 (%)
09:57:59 6.48 -0.22 (-3.28%) 40 44,110 0.02 (%)
09:56:45 6.48 -0.22 (-3.28%) 30 44,070 0.02 (%)
09:55:08 6.50 -0.20 (-2.99%) 250 44,040 0.13 (%)
09:54:49 6.50 -0.20 (-2.99%) 460 43,790 0.23 (%)
09:54:01 6.50 -0.20 (-2.99%) 10 43,330 0.01 (%)
09:50:06 6.45 -0.25 (-3.73%) 600 43,320 0.31 (%)
09:47:55 6.45 -0.25 (-3.73%) 100 42,720 0.05 (%)
09:47:35 6.43 -0.27 (-4.03%) 10 42,620 0.01 (%)
09:47:16 6.43 -0.27 (-4.03%) 260 42,610 0.13 (%)
09:46:25 6.40 -0.30 (-4.48%) 290 42,350 0.15 (%)
09:46:19 6.40 -0.30 (-4.48%) 70 42,060 0.04 (%)
09:46:16 6.40 -0.30 (-4.48%) 30 41,990 0.02 (%)
09:46:09 6.40 -0.30 (-4.48%) 20 41,960 0.01 (%)
09:46:00 6.40 -0.30 (-4.48%) 1,950 41,940 0.99 (%)
09:45:51 6.41 -0.29 (-4.33%) 390 39,990 0.2 (%)
09:45:05 6.40 -0.30 (-4.48%) 20 39,600 0.01 (%)
09:44:23 6.42 -0.28 (-4.18%) 150 39,580 0.08 (%)
09:43:15 6.42 -0.28 (-4.18%) 10 39,430 0.01 (%)
09:42:24 6.40 -0.30 (-4.48%) 100 39,420 0.05 (%)
09:42:19 6.42 -0.28 (-4.18%) 200 39,320 0.1 (%)
09:41:51 6.40 -0.30 (-4.48%) 70 39,120 0.04 (%)
09:41:46 6.40 -0.30 (-4.48%) 10 39,050 0.01 (%)
09:41:43 6.39 -0.31 (-4.63%) 600 39,040 0.31 (%)
09:41:38 6.40 -0.30 (-4.48%) 50 38,440 0.03 (%)
09:41:24 6.40 -0.30 (-4.48%) 10 38,390 0.01 (%)
09:41:17 6.40 -0.30 (-4.48%) 840 38,380 0.43 (%)
09:40:52 6.40 -0.30 (-4.48%) 330 37,540 0.17 (%)
09:40:07 6.40 -0.30 (-4.48%) 20 37,210 0.01 (%)
09:39:50 6.40 -0.30 (-4.48%) 30 37,190 0.02 (%)
09:39:26 6.39 -0.31 (-4.63%) 1,000 37,160 0.51 (%)
09:39:24 6.40 -0.30 (-4.48%) 190 36,160 0.1 (%)
09:39:16 6.40 -0.30 (-4.48%) 100 35,970 0.05 (%)
09:39:07 6.40 -0.30 (-4.48%) 20 35,870 0.01 (%)
09:38:59 6.40 -0.30 (-4.48%) 690 35,850 0.35 (%)
09:38:40 6.40 -0.30 (-4.48%) 450 35,160 0.23 (%)
09:38:02 6.40 -0.30 (-4.48%) 10 34,710 0.01 (%)
09:37:33 6.39 -0.31 (-4.63%) 70 34,700 0.04 (%)
09:37:31 6.40 -0.30 (-4.48%) 2,420 34,630 1.23 (%)
09:37:30 6.40 -0.30 (-4.48%) 310 32,210 0.16 (%)
09:37:15 6.39 -0.31 (-4.63%) 10 31,900 0.01 (%)
09:36:38 6.39 -0.31 (-4.63%) 120 31,890 0.06 (%)
09:36:04 6.40 -0.30 (-4.48%) 110 31,770 0.06 (%)
09:35:33 6.40 -0.30 (-4.48%) 10 31,660 0.01 (%)
09:34:59 6.39 -0.31 (-4.63%) 20 31,650 0.01 (%)
09:34:54 6.39 -0.31 (-4.63%) 10 31,630 0.01 (%)
09:34:32 6.39 -0.31 (-4.63%) 100 31,620 0.05 (%)
09:34:23 6.39 -0.31 (-4.63%) 1,130 31,520 0.58 (%)
09:34:18 6.40 -0.30 (-4.48%) 10 30,390 0.01 (%)
09:34:02 6.39 -0.31 (-4.63%) 100 30,380 0.05 (%)
09:33:17 6.40 -0.30 (-4.48%) 200 30,280 0.1 (%)
09:33:16 6.40 -0.30 (-4.48%) 10 30,080 0.01 (%)
09:33:01 6.40 -0.30 (-4.48%) 350 30,070 0.18 (%)
09:32:58 6.41 -0.29 (-4.33%) 400 29,720 0.2 (%)
09:32:39 6.40 -0.30 (-4.48%) 500 29,320 0.25 (%)
09:32:05 6.40 -0.30 (-4.48%) 150 28,820 0.08 (%)
09:31:56 6.41 -0.29 (-4.33%) 500 28,670 0.25 (%)
09:31:50 6.40 -0.30 (-4.48%) 1,920 28,170 0.98 (%)
09:31:34 6.43 -0.27 (-4.03%) 200 26,250 0.1 (%)
09:31:30 6.40 -0.30 (-4.48%) 200 26,050 0.1 (%)
09:31:25 6.42 -0.28 (-4.18%) 1,790 25,850 0.91 (%)
09:31:22 6.42 -0.28 (-4.18%) 500 24,060 0.25 (%)
09:31:17 6.43 -0.27 (-4.03%) 500 23,560 0.25 (%)
09:30:59 6.42 -0.28 (-4.18%) 50 23,060 0.03 (%)
09:30:56 6.43 -0.27 (-4.03%) 480 23,010 0.24 (%)
09:30:49 6.43 -0.27 (-4.03%) 720 22,530 0.37 (%)
09:30:47 6.43 -0.27 (-4.03%) 1,280 21,810 0.65 (%)
09:30:31 6.43 -0.27 (-4.03%) 100 20,530 0.05 (%)
09:30:28 6.43 -0.27 (-4.03%) 50 20,430 0.03 (%)
09:30:26 6.46 -0.24 (-3.58%) 770 20,380 0.39 (%)
09:30:19 6.43 -0.27 (-4.03%) 40 19,610 0.02 (%)
09:30:12 6.43 -0.27 (-4.03%) 200 19,570 0.1 (%)
09:29:43 6.43 -0.27 (-4.03%) 200 19,370 0.1 (%)
09:29:39 6.46 -0.24 (-3.58%) 180 19,170 0.09 (%)
09:29:38 6.46 -0.24 (-3.58%) 20 18,990 0.01 (%)
09:29:24 6.46 -0.24 (-3.58%) 30 18,970 0.02 (%)
09:29:04 6.46 -0.24 (-3.58%) 50 18,940 0.03 (%)
09:28:56 6.45 -0.25 (-3.73%) 20 18,890 0.01 (%)
09:28:46 6.45 -0.25 (-3.73%) 70 18,870 0.04 (%)
09:28:38 6.45 -0.25 (-3.73%) 300 18,800 0.15 (%)
09:28:12 6.50 -0.20 (-2.99%) 400 18,500 0.2 (%)
09:27:25 6.50 -0.20 (-2.99%) 10 18,100 0.01 (%)
09:27:22 6.50 -0.20 (-2.99%) 60 18,090 0.03 (%)
09:27:19 6.51 -0.19 (-2.84%) 90 18,030 0.05 (%)
09:27:17 6.51 -0.19 (-2.84%) 120 17,940 0.06 (%)
09:27:05 6.50 -0.20 (-2.99%) 240 17,820 0.12 (%)
09:27:04 6.50 -0.20 (-2.99%) 260 17,580 0.13 (%)
09:26:40 6.51 -0.19 (-2.84%) 520 17,320 0.27 (%)
09:26:19 6.50 -0.20 (-2.99%) 50 16,800 0.03 (%)
09:26:09 6.50 -0.20 (-2.99%) 10 16,750 0.01 (%)
09:26:07 6.50 -0.20 (-2.99%) 520 16,740 0.27 (%)
09:26:02 6.50 -0.20 (-2.99%) 20 16,220 0.01 (%)
09:25:58 6.50 -0.20 (-2.99%) 450 16,200 0.23 (%)
09:25:46 6.50 -0.20 (-2.99%) 600 15,750 0.31 (%)
09:25:40 6.50 -0.20 (-2.99%) 10 15,150 0.01 (%)
09:25:33 6.50 -0.20 (-2.99%) 50 15,140 0.03 (%)
09:25:26 6.50 -0.20 (-2.99%) 100 15,090 0.05 (%)
09:25:21 6.50 -0.20 (-2.99%) 200 14,990 0.1 (%)
09:24:50 6.50 -0.20 (-2.99%) 2,000 14,790 1.02 (%)
09:24:46 6.51 -0.19 (-2.84%) 20 12,790 0.01 (%)
09:24:22 6.51 -0.19 (-2.84%) 150 12,770 0.08 (%)
09:23:08 6.53 -0.17 (-2.54%) 20 12,620 0.01 (%)
09:22:32 6.60 -0.10 (-1.49%) 10 12,600 0.01 (%)
09:22:30 6.42 -0.28 (-4.18%) 670 12,590 0.34 (%)
09:22:25 6.41 -0.29 (-4.33%) 100 11,920 0.05 (%)
09:22:17 6.39 -0.31 (-4.63%) 1,020 11,820 0.52 (%)
09:22:02 6.41 -0.29 (-4.33%) 20 10,800 0.01 (%)
09:21:51 6.39 -0.31 (-4.63%) 1,010 10,780 0.51 (%)
09:21:48 6.42 -0.28 (-4.18%) 40 9,770 0.02 (%)
09:21:40 6.42 -0.28 (-4.18%) 10 9,730 0.01 (%)
09:21:23 6.42 -0.28 (-4.18%) 50 9,720 0.03 (%)
09:21:15 6.50 -0.20 (-2.99%) 40 9,670 0.02 (%)
09:21:13 6.50 -0.20 (-2.99%) 10 9,630 0.01 (%)
09:21:09 6.50 -0.20 (-2.99%) 6,390 9,620 3.26 (%)
09:20:55 6.54 -0.16 (-2.39%) 110 3,230 0.06 (%)
09:20:34 6.60 -0.10 (-1.49%) 200 3,120 0.1 (%)
09:20:12 6.64 -0.06 (-0.90%) 130 2,920 0.07 (%)
09:19:45 6.65 -0.05 (-0.75%) 100 2,790 0.05 (%)
09:19:15 6.70 0.00 (0.00%) 10 2,690 0.01 (%)
09:18:50 6.70 0.00 (0.00%) 500 2,680 0.25 (%)
09:18:06 6.70 0.00 (0.00%) 200 2,180 0.1 (%)
09:15:11 6.70 0.00 (0.00%) 600 1,980 0.31 (%)
09:15:08 6.70 0.00 (0.00%) 1,380 1,380 0.7 (%)

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