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: 14.00 Max: 14.80 Min: 13.35 Mở cửa: 14.00
Đóng cửa: 14.50 +0.5 (+3.57%) Tổng khối lượng: 147,270

Tổng hợp

Giá Khối lượng Tỷ trọng
13.35 2,670 1.81 (%)
13.40 8,170 5.55 (%)
13.45 4,260 2.89 (%)
13.50 13,570 9.21 (%)
13.60 11,350 7.71 (%)
13.70 700 0.48 (%)
13.80 300 0.2 (%)
13.90 5,320 3.61 (%)
13.95 22,790 15.47 (%)
14.00 4,210 2.86 (%)
14.10 1,430 0.97 (%)
14.20 560 0.38 (%)
14.25 1,000 0.68 (%)
14.50 45,940 31.19 (%)
14.80 25,000 16.98 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:45:15 14.50 +0.50 (+3.57%) 45,940 147,270 31.19 (%)
14:29:55 14.25 +0.25 (+1.79%) 550 101,330 0.37 (%)
14:29:43 14.25 +0.25 (+1.79%) 50 100,780 0.03 (%)
14:29:28 14.25 +0.25 (+1.79%) 400 100,730 0.27 (%)
14:28:45 14.20 +0.20 (+1.43%) 60 100,330 0.04 (%)
14:28:27 14.20 +0.20 (+1.43%) 100 100,270 0.07 (%)
14:28:26 14.20 +0.20 (+1.43%) 300 100,170 0.2 (%)
14:28:21 14.20 +0.20 (+1.43%) 100 99,870 0.07 (%)
14:27:47 14.10 +0.10 (+0.71%) 30 99,770 0.02 (%)
14:27:46 14.80 +0.80 (+5.71%) 25,000 99,740 16.98 (%)
14:27:33 14.10 +0.10 (+0.71%) 1,100 74,740 0.75 (%)
14:26:39 14.10 +0.10 (+0.71%) 300 73,640 0.2 (%)
14:26:00 14.00 0.00 (0.00%) 200 73,340 0.14 (%)
14:25:54 14.00 0.00 (0.00%) 4,000 73,140 2.72 (%)
14:25:51 13.90 -0.10 (-0.71%) 500 69,140 0.34 (%)
14:25:50 13.95 -0.05 (-0.36%) 19,870 68,640 13.49 (%)
14:25:33 13.95 -0.05 (-0.36%) 390 48,770 0.26 (%)
14:25:27 13.95 -0.05 (-0.36%) 950 48,380 0.65 (%)
14:25:13 13.95 -0.05 (-0.36%) 500 47,430 0.34 (%)
14:24:49 13.95 -0.05 (-0.36%) 10 46,930 0.01 (%)
14:24:39 13.95 -0.05 (-0.36%) 140 46,920 0.1 (%)
14:24:24 13.95 -0.05 (-0.36%) 320 46,780 0.22 (%)
14:24:17 13.95 -0.05 (-0.36%) 440 46,460 0.3 (%)
14:24:05 13.95 -0.05 (-0.36%) 70 46,020 0.05 (%)
14:24:03 13.95 -0.05 (-0.36%) 100 45,950 0.07 (%)
14:23:28 13.90 -0.10 (-0.71%) 500 45,850 0.34 (%)
14:23:05 13.80 -0.20 (-1.43%) 300 45,350 0.2 (%)
14:22:17 13.60 -0.40 (-2.86%) 1,000 45,050 0.68 (%)
14:22:10 13.90 -0.10 (-0.71%) 50 44,050 0.03 (%)
14:21:57 13.90 -0.10 (-0.71%) 4,270 44,000 2.9 (%)
14:21:50 13.60 -0.40 (-2.86%) 530 39,730 0.36 (%)
14:20:52 13.60 -0.40 (-2.86%) 500 39,200 0.34 (%)
14:20:03 13.60 -0.40 (-2.86%) 100 38,700 0.07 (%)
14:19:54 13.60 -0.40 (-2.86%) 200 38,600 0.14 (%)
14:18:41 13.60 -0.40 (-2.86%) 700 38,400 0.48 (%)
14:16:18 13.60 -0.40 (-2.86%) 100 37,700 0.07 (%)
14:15:35 13.60 -0.40 (-2.86%) 500 37,600 0.34 (%)
14:14:10 13.70 -0.30 (-2.14%) 500 37,100 0.34 (%)
14:13:52 13.60 -0.40 (-2.86%) 500 36,600 0.34 (%)
14:12:42 13.70 -0.30 (-2.14%) 200 36,100 0.14 (%)
14:12:21 13.60 -0.40 (-2.86%) 500 35,900 0.34 (%)
14:11:15 13.60 -0.40 (-2.86%) 30 35,400 0.02 (%)
14:11:14 13.60 -0.40 (-2.86%) 470 35,370 0.32 (%)
14:10:56 13.60 -0.40 (-2.86%) 580 34,900 0.39 (%)
14:10:04 13.60 -0.40 (-2.86%) 1,550 34,320 1.05 (%)
14:09:41 13.60 -0.40 (-2.86%) 1,560 32,770 1.06 (%)
14:07:33 13.50 -0.50 (-3.57%) 500 31,210 0.34 (%)
14:07:15 13.50 -0.50 (-3.57%) 600 30,710 0.41 (%)
14:06:29 13.50 -0.50 (-3.57%) 400 30,110 0.27 (%)
14:05:50 13.50 -0.50 (-3.57%) 10 29,710 0.01 (%)
14:04:36 13.50 -0.50 (-3.57%) 290 29,700 0.2 (%)
14:04:33 13.50 -0.50 (-3.57%) 90 29,410 0.06 (%)
14:04:21 13.50 -0.50 (-3.57%) 620 29,320 0.42 (%)
14:02:51 13.50 -0.50 (-3.57%) 380 28,700 0.26 (%)
14:02:01 13.50 -0.50 (-3.57%) 2,000 28,320 1.36 (%)
14:00:18 13.50 -0.50 (-3.57%) 50 26,320 0.03 (%)
13:59:33 13.50 -0.50 (-3.57%) 30 26,270 0.02 (%)
13:58:21 13.50 -0.50 (-3.57%) 130 26,240 0.09 (%)
13:56:42 13.60 -0.40 (-2.86%) 250 26,110 0.17 (%)
13:56:24 13.60 -0.40 (-2.86%) 160 25,860 0.11 (%)
13:55:36 13.60 -0.40 (-2.86%) 100 25,700 0.07 (%)
13:55:33 13.60 -0.40 (-2.86%) 390 25,600 0.26 (%)
13:55:23 13.60 -0.40 (-2.86%) 300 25,210 0.2 (%)
13:55:03 13.60 -0.40 (-2.86%) 1,000 24,910 0.68 (%)
13:54:28 13.50 -0.50 (-3.57%) 20 23,910 0.01 (%)
13:52:46 13.50 -0.50 (-3.57%) 1,980 23,890 1.34 (%)
13:51:26 13.50 -0.50 (-3.57%) 170 21,910 0.12 (%)
13:51:11 13.50 -0.50 (-3.57%) 990 21,740 0.67 (%)
13:50:59 13.50 -0.50 (-3.57%) 50 20,750 0.03 (%)
13:50:54 13.50 -0.50 (-3.57%) 500 20,700 0.34 (%)
13:49:40 13.50 -0.50 (-3.57%) 10 20,200 0.01 (%)
13:47:58 13.40 -0.60 (-4.29%) 300 20,190 0.2 (%)
13:46:59 13.40 -0.60 (-4.29%) 60 19,890 0.04 (%)
13:46:49 13.40 -0.60 (-4.29%) 200 19,830 0.14 (%)
13:46:46 13.40 -0.60 (-4.29%) 40 19,630 0.03 (%)
13:46:05 13.40 -0.60 (-4.29%) 180 19,590 0.12 (%)
13:44:26 13.40 -0.60 (-4.29%) 10 19,410 0.01 (%)
13:43:19 13.40 -0.60 (-4.29%) 70 19,400 0.05 (%)
13:43:14 13.40 -0.60 (-4.29%) 10 19,330 0.01 (%)
13:43:08 13.40 -0.60 (-4.29%) 30 19,320 0.02 (%)
13:42:36 13.40 -0.60 (-4.29%) 10 19,290 0.01 (%)
13:40:24 13.40 -0.60 (-4.29%) 130 19,280 0.09 (%)
13:40:12 13.40 -0.60 (-4.29%) 530 19,150 0.36 (%)
13:39:33 13.40 -0.60 (-4.29%) 50 18,620 0.03 (%)
13:39:24 13.40 -0.60 (-4.29%) 20 18,570 0.01 (%)
13:39:14 13.40 -0.60 (-4.29%) 300 18,550 0.2 (%)
13:38:19 13.40 -0.60 (-4.29%) 20 18,250 0.01 (%)
13:37:51 13.40 -0.60 (-4.29%) 10 18,230 0.01 (%)
13:37:46 13.40 -0.60 (-4.29%) 70 18,220 0.05 (%)
13:36:57 13.40 -0.60 (-4.29%) 320 18,150 0.22 (%)
13:35:56 13.50 -0.50 (-3.57%) 20 17,830 0.01 (%)
13:35:47 13.50 -0.50 (-3.57%) 10 17,810 0.01 (%)
13:34:50 13.45 -0.55 (-3.93%) 80 17,800 0.05 (%)
13:34:20 13.50 -0.50 (-3.57%) 40 17,720 0.03 (%)
13:33:00 13.50 -0.50 (-3.57%) 200 17,680 0.14 (%)
13:32:57 13.60 -0.40 (-2.86%) 130 17,480 0.09 (%)
13:28:53 13.50 -0.50 (-3.57%) 320 17,350 0.22 (%)
13:28:27 13.50 -0.50 (-3.57%) 300 17,030 0.2 (%)
13:22:50 13.40 -0.60 (-4.29%) 10 16,730 0.01 (%)
13:22:19 13.40 -0.60 (-4.29%) 150 16,720 0.1 (%)
13:21:53 13.35 -0.65 (-4.64%) 1,570 16,570 1.07 (%)
13:21:46 13.40 -0.60 (-4.29%) 10 15,000 0.01 (%)
13:21:30 13.40 -0.60 (-4.29%) 800 14,990 0.54 (%)
13:20:24 13.40 -0.60 (-4.29%) 2,030 14,190 1.38 (%)
13:20:23 13.40 -0.60 (-4.29%) 1,300 12,160 0.88 (%)
13:20:22 13.40 -0.60 (-4.29%) 300 10,860 0.2 (%)
13:20:07 13.45 -0.55 (-3.93%) 70 10,560 0.05 (%)
13:20:01 13.45 -0.55 (-3.93%) 10 10,490 0.01 (%)
13:19:59 13.45 -0.55 (-3.93%) 700 10,480 0.48 (%)
13:19:50 13.45 -0.55 (-3.93%) 200 9,780 0.14 (%)
13:18:57 13.45 -0.55 (-3.93%) 430 9,580 0.29 (%)
13:18:43 13.50 -0.50 (-3.57%) 50 9,150 0.03 (%)
13:18:41 13.50 -0.50 (-3.57%) 500 9,100 0.34 (%)
13:17:09 13.50 -0.50 (-3.57%) 200 8,600 0.14 (%)
13:16:49 13.50 -0.50 (-3.57%) 480 8,400 0.33 (%)
13:15:14 13.50 -0.50 (-3.57%) 290 7,920 0.2 (%)
13:15:08 13.50 -0.50 (-3.57%) 190 7,630 0.13 (%)
13:14:56 13.50 -0.50 (-3.57%) 500 7,440 0.34 (%)
13:14:50 13.50 -0.50 (-3.57%) 1,350 6,940 0.92 (%)
13:14:38 13.50 -0.50 (-3.57%) 10 5,590 0.01 (%)
13:13:41 13.45 -0.55 (-3.93%) 30 5,580 0.02 (%)
13:13:04 13.45 -0.55 (-3.93%) 1,000 5,550 0.68 (%)
13:12:40 13.45 -0.55 (-3.93%) 50 4,550 0.03 (%)
13:11:18 13.45 -0.55 (-3.93%) 700 4,500 0.48 (%)
13:09:47 13.45 -0.55 (-3.93%) 30 3,800 0.02 (%)
13:09:20 13.45 -0.55 (-3.93%) 170 3,770 0.12 (%)
13:09:13 13.45 -0.55 (-3.93%) 110 3,600 0.07 (%)
13:09:03 13.40 -0.60 (-4.29%) 850 3,490 0.58 (%)
13:08:42 13.45 -0.55 (-3.93%) 180 2,640 0.12 (%)
13:08:25 13.45 -0.55 (-3.93%) 150 2,460 0.1 (%)
13:07:36 13.45 -0.55 (-3.93%) 50 2,310 0.03 (%)
13:06:52 13.40 -0.60 (-4.29%) 200 2,260 0.14 (%)
13:06:45 13.40 -0.60 (-4.29%) 90 2,060 0.06 (%)
13:06:42 13.40 -0.60 (-4.29%) 50 1,970 0.03 (%)
13:06:36 13.40 -0.60 (-4.29%) 20 1,920 0.01 (%)
13:06:33 13.35 -0.65 (-4.64%) 1,000 1,900 0.68 (%)
13:05:48 13.35 -0.65 (-4.64%) 100 900 0.07 (%)
13:05:41 13.45 -0.55 (-3.93%) 300 800 0.2 (%)
13:03:55 13.50 -0.50 (-3.57%) 50 500 0.03 (%)
13:03:09 13.50 -0.50 (-3.57%) 140 450 0.1 (%)
13:02:47 13.50 -0.50 (-3.57%) 70 310 0.05 (%)
13:02:17 13.50 -0.50 (-3.57%) 30 240 0.02 (%)
13:01:55 13.60 -0.40 (-2.86%) 200 210 0.14 (%)
13:01:28 14.00 0.00 (0.00%) 10 10 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.