Gửi tin nhanh Bảng giá điện tử Danh mục đầu tư

TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK PHP - Hồ sơ công ty
Mã Ngày Chọn ngày tháng
Tham chiếu: 29.1 Max: 29.2 Min: 28.0 Mở cửa: 29.1 Đóng cửa: 28.3
Trung bình: 28.3 -0.8 (-2.75%) Tổng khối lượng: 239,000

Tổng hợp

Giá Khối lượng Tỷ trọng
28.00 36,300 15.19 (%)
28.10 23,200 9.71 (%)
28.20 9,700 4.06 (%)
28.30 20,200 8.45 (%)
28.40 26,100 10.92 (%)
28.50 43,000 17.99 (%)
28.60 34,700 14.52 (%)
28.70 17,100 7.15 (%)
28.80 9,000 3.77 (%)
28.90 3,600 1.51 (%)
29.00 7,600 3.18 (%)
29.10 8,500 3.56 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy		 Tỷ trọng
14:45:04 28.3 -0.8 (-2.75%) 9,300 239,000 3.89 (%)
14:28:48 28.4 -0.7 (-2.41%) 100 229,700 0.04 (%)
14:28:17 28.4 -0.7 (-2.41%) 200 229,600 0.08 (%)
14:27:13 28.5 -0.6 (-2.06%) 100 229,400 0.04 (%)
14:26:44 28.4 -0.7 (-2.41%) 100 229,300 0.04 (%)
14:24:46 28.4 -0.7 (-2.41%) 900 229,200 0.38 (%)
14:24:27 28.4 -0.7 (-2.41%) 1,600 228,300 0.67 (%)
14:23:53 28.4 -0.7 (-2.41%) 2,000 226,700 0.84 (%)
14:22:53 28.4 -0.7 (-2.41%) 2,500 224,700 1.05 (%)
14:21:24 28.4 -0.7 (-2.41%) 1,800 222,200 0.75 (%)
14:19:35 28.4 -0.7 (-2.41%) 100 220,400 0.04 (%)
14:18:54 28.4 -0.7 (-2.41%) 800 220,300 0.33 (%)
14:18:49 28.2 -0.9 (-3.09%) 1,000 219,500 0.42 (%)
14:18:32 28.2 -0.9 (-3.09%) 100 218,500 0.04 (%)
14:16:27 28.2 -0.9 (-3.09%) 1,000 218,400 0.42 (%)
14:15:28 28.4 -0.7 (-2.41%) 100 217,400 0.04 (%)
14:14:02 28.1 -1.0 (-3.44%) 2,000 217,300 0.84 (%)
14:13:52 28.2 -0.9 (-3.09%) 500 215,300 0.21 (%)
14:12:56 28.1 -1.0 (-3.44%) 1,000 214,800 0.42 (%)
14:11:40 28.0 -1.1 (-3.78%) 300 213,800 0.13 (%)
14:10:43 28.0 -1.1 (-3.78%) 2,000 213,500 0.84 (%)
14:10:24 28.1 -1.0 (-3.44%) 300 211,500 0.13 (%)
14:10:05 28.1 -1.0 (-3.44%) 14,700 211,200 6.15 (%)
14:09:46 28.2 -0.9 (-3.09%) 2,500 196,500 1.05 (%)
14:09:17 28.2 -0.9 (-3.09%) 1,000 194,000 0.42 (%)
14:09:15 28.2 -0.9 (-3.09%) 600 193,000 0.25 (%)
14:08:46 28.3 -0.8 (-2.75%) 700 192,400 0.29 (%)
14:08:37 28.3 -0.8 (-2.75%) 2,500 191,700 1.05 (%)
14:07:20 28.3 -0.8 (-2.75%) 1,000 189,200 0.42 (%)
14:06:50 28.3 -0.8 (-2.75%) 1,000 188,200 0.42 (%)
14:04:55 28.3 -0.8 (-2.75%) 100 187,200 0.04 (%)
14:04:44 28.4 -0.7 (-2.41%) 1,000 187,100 0.42 (%)
14:03:53 28.4 -0.7 (-2.41%) 400 186,100 0.17 (%)
13:59:14 28.5 -0.6 (-2.06%) 100 185,700 0.04 (%)
13:54:39 28.5 -0.6 (-2.06%) 200 185,600 0.08 (%)
13:52:06 28.5 -0.6 (-2.06%) 100 185,400 0.04 (%)
13:52:01 28.5 -0.6 (-2.06%) 100 185,300 0.04 (%)
13:51:47 28.4 -0.7 (-2.41%) 600 185,200 0.25 (%)
13:51:11 28.4 -0.7 (-2.41%) 100 184,600 0.04 (%)
13:50:45 28.3 -0.8 (-2.75%) 1,000 184,500 0.42 (%)
13:50:27 28.4 -0.7 (-2.41%) 300 183,500 0.13 (%)
13:50:13 28.4 -0.7 (-2.41%) 300 183,200 0.13 (%)
13:49:58 28.4 -0.7 (-2.41%) 500 182,900 0.21 (%)
13:49:53 28.4 -0.7 (-2.41%) 200 182,400 0.08 (%)
13:49:36 28.5 -0.6 (-2.06%) 100 182,200 0.04 (%)
13:49:05 28.4 -0.7 (-2.41%) 100 182,100 0.04 (%)
13:48:03 28.3 -0.8 (-2.75%) 1,000 182,000 0.42 (%)
13:45:47 28.3 -0.8 (-2.75%) 500 181,000 0.21 (%)
13:45:17 28.2 -0.9 (-3.09%) 500 180,500 0.21 (%)
13:45:10 28.3 -0.8 (-2.75%) 300 180,000 0.13 (%)
13:44:10 28.2 -0.9 (-3.09%) 2,500 179,700 1.05 (%)
13:43:56 28.3 -0.8 (-2.75%) 2,200 177,200 0.92 (%)
13:41:39 28.3 -0.8 (-2.75%) 100 175,000 0.04 (%)
13:40:23 28.3 -0.8 (-2.75%) 200 174,900 0.08 (%)
13:39:47 28.3 -0.8 (-2.75%) 100 174,700 0.04 (%)
13:37:36 28.3 -0.8 (-2.75%) 200 174,600 0.08 (%)
13:36:47 28.4 -0.7 (-2.41%) 100 174,400 0.04 (%)
13:36:05 28.5 -0.6 (-2.06%) 700 174,300 0.29 (%)
13:34:19 28.5 -0.6 (-2.06%) 1,000 173,600 0.42 (%)
13:33:40 28.5 -0.6 (-2.06%) 100 172,600 0.04 (%)
13:32:02 28.5 -0.6 (-2.06%) 200 172,500 0.08 (%)
13:31:59 28.5 -0.6 (-2.06%) 100 172,300 0.04 (%)
13:30:20 28.5 -0.6 (-2.06%) 100 172,200 0.04 (%)
13:28:42 28.5 -0.6 (-2.06%) 500 172,100 0.21 (%)
13:26:21 28.5 -0.6 (-2.06%) 100 171,600 0.04 (%)
13:25:20 28.6 -0.5 (-1.72%) 100 171,500 0.04 (%)
13:23:45 28.5 -0.6 (-2.06%) 300 171,400 0.13 (%)
13:23:27 28.5 -0.6 (-2.06%) 100 171,100 0.04 (%)
13:23:05 28.6 -0.5 (-1.72%) 400 171,000 0.17 (%)
13:22:49 28.6 -0.5 (-1.72%) 1,100 170,600 0.46 (%)
13:21:23 28.5 -0.6 (-2.06%) 300 169,500 0.13 (%)
13:20:13 28.5 -0.6 (-2.06%) 300 169,200 0.13 (%)
13:19:03 28.5 -0.6 (-2.06%) 2,000 168,900 0.84 (%)
13:14:47 28.5 -0.6 (-2.06%) 100 166,900 0.04 (%)
13:14:21 28.5 -0.6 (-2.06%) 100 166,800 0.04 (%)
13:08:41 28.5 -0.6 (-2.06%) 600 166,700 0.25 (%)
13:08:34 28.5 -0.6 (-2.06%) 100 166,100 0.04 (%)
13:05:46 28.5 -0.6 (-2.06%) 100 166,000 0.04 (%)
13:02:04 28.5 -0.6 (-2.06%) 1,000 165,900 0.42 (%)
13:01:02 28.5 -0.6 (-2.06%) 100 164,900 0.04 (%)
11:25:34 28.1 -1.0 (-3.44%) 4,000 164,800 1.67 (%)
11:23:48 28.1 -1.0 (-3.44%) 200 160,800 0.08 (%)
11:22:49 28.1 -1.0 (-3.44%) 1,000 160,600 0.42 (%)
11:21:51 28.5 -0.6 (-2.06%) 100 159,600 0.04 (%)
11:21:02 28.5 -0.6 (-2.06%) 100 159,500 0.04 (%)
11:18:37 28.5 -0.6 (-2.06%) 100 159,400 0.04 (%)
11:18:10 28.5 -0.6 (-2.06%) 300 159,300 0.13 (%)
11:18:01 28.5 -0.6 (-2.06%) 200 159,000 0.08 (%)
11:16:30 28.0 -1.1 (-3.78%) 34,000 158,800 14.23 (%)
11:16:03 28.5 -0.6 (-2.06%) 800 124,800 0.33 (%)
11:15:40 28.5 -0.6 (-2.06%) 200 124,000 0.08 (%)
11:14:59 28.5 -0.6 (-2.06%) 200 123,800 0.08 (%)
11:14:58 28.5 -0.6 (-2.06%) 1,200 123,600 0.5 (%)
11:08:47 28.5 -0.6 (-2.06%) 100 122,400 0.04 (%)
11:08:36 28.5 -0.6 (-2.06%) 800 122,300 0.33 (%)
11:08:26 28.5 -0.6 (-2.06%) 6,000 121,500 2.51 (%)
11:08:19 28.5 -0.6 (-2.06%) 100 115,500 0.04 (%)
11:08:08 28.5 -0.6 (-2.06%) 1,000 115,400 0.42 (%)
11:07:32 28.5 -0.6 (-2.06%) 1,000 114,400 0.42 (%)
11:06:58 28.5 -0.6 (-2.06%) 100 113,400 0.04 (%)
11:05:44 28.5 -0.6 (-2.06%) 100 113,300 0.04 (%)
11:01:34 28.4 -0.7 (-2.41%) 1,000 113,200 0.42 (%)
11:01:05 28.4 -0.7 (-2.41%) 300 112,200 0.13 (%)
10:59:30 28.4 -0.7 (-2.41%) 300 111,900 0.13 (%)
10:58:54 28.4 -0.7 (-2.41%) 2,000 111,600 0.84 (%)
10:55:45 28.4 -0.7 (-2.41%) 900 109,600 0.38 (%)
10:55:39 28.4 -0.7 (-2.41%) 200 108,700 0.08 (%)
10:55:22 28.4 -0.7 (-2.41%) 1,400 108,500 0.59 (%)
10:53:36 28.4 -0.7 (-2.41%) 100 107,100 0.04 (%)
10:53:08 28.4 -0.7 (-2.41%) 700 107,000 0.29 (%)
10:52:17 28.4 -0.7 (-2.41%) 800 106,300 0.33 (%)
10:52:13 28.4 -0.7 (-2.41%) 700 105,500 0.29 (%)
10:52:08 28.4 -0.7 (-2.41%) 500 104,800 0.21 (%)
10:52:07 28.4 -0.7 (-2.41%) 1,000 104,300 0.42 (%)
10:51:47 28.4 -0.7 (-2.41%) 2,000 103,300 0.84 (%)
10:51:45 28.4 -0.7 (-2.41%) 200 101,300 0.08 (%)
10:48:40 28.4 -0.7 (-2.41%) 200 101,100 0.08 (%)
10:47:26 28.5 -0.6 (-2.06%) 2,400 100,900 1.0 (%)
10:44:59 28.6 -0.5 (-1.72%) 100 98,500 0.04 (%)
10:43:54 28.6 -0.5 (-1.72%) 600 98,400 0.25 (%)
10:43:40 28.6 -0.5 (-1.72%) 400 97,800 0.17 (%)
10:43:26 28.6 -0.5 (-1.72%) 100 97,400 0.04 (%)
10:40:27 28.6 -0.5 (-1.72%) 1,500 97,300 0.63 (%)
10:39:58 28.6 -0.5 (-1.72%) 1,000 95,800 0.42 (%)
10:39:32 28.6 -0.5 (-1.72%) 3,500 94,800 1.46 (%)
10:38:26 28.6 -0.5 (-1.72%) 100 91,300 0.04 (%)
10:38:08 28.6 -0.5 (-1.72%) 500 91,200 0.21 (%)
10:37:08 28.6 -0.5 (-1.72%) 400 90,700 0.17 (%)
10:35:43 28.6 -0.5 (-1.72%) 100 90,300 0.04 (%)
10:34:41 28.6 -0.5 (-1.72%) 1,900 90,200 0.79 (%)
10:31:37 28.6 -0.5 (-1.72%) 200 88,300 0.08 (%)
10:27:47 28.5 -0.6 (-2.06%) 4,500 88,100 1.88 (%)
10:27:09 28.5 -0.6 (-2.06%) 500 83,600 0.21 (%)
10:26:10 28.5 -0.6 (-2.06%) 1,500 83,100 0.63 (%)
10:25:30 28.5 -0.6 (-2.06%) 800 81,600 0.33 (%)
10:24:53 28.5 -0.6 (-2.06%) 8,000 80,800 3.35 (%)
10:23:41 28.5 -0.6 (-2.06%) 100 72,800 0.04 (%)
10:23:18 28.5 -0.6 (-2.06%) 3,000 72,700 1.26 (%)
10:23:10 28.7 -0.4 (-1.37%) 100 69,700 0.04 (%)
10:22:03 28.7 -0.4 (-1.37%) 100 69,600 0.04 (%)
10:20:34 28.7 -0.4 (-1.37%) 800 69,500 0.33 (%)
10:20:31 28.6 -0.5 (-1.72%) 1,000 68,700 0.42 (%)
10:19:47 28.6 -0.5 (-1.72%) 100 67,700 0.04 (%)
10:18:34 28.6 -0.5 (-1.72%) 100 67,600 0.04 (%)
10:17:03 28.6 -0.5 (-1.72%) 300 67,500 0.13 (%)
10:15:35 28.6 -0.5 (-1.72%) 100 67,200 0.04 (%)
10:12:18 28.6 -0.5 (-1.72%) 200 67,100 0.08 (%)
10:10:16 28.6 -0.5 (-1.72%) 200 66,900 0.08 (%)
10:09:15 28.6 -0.5 (-1.72%) 500 66,700 0.21 (%)
10:08:00 28.6 -0.5 (-1.72%) 100 66,200 0.04 (%)
10:07:38 28.6 -0.5 (-1.72%) 100 66,100 0.04 (%)
10:07:22 28.6 -0.5 (-1.72%) 100 66,000 0.04 (%)
10:06:22 28.5 -0.6 (-2.06%) 1,200 65,900 0.5 (%)
10:05:50 28.6 -0.5 (-1.72%) 600 64,700 0.25 (%)
10:05:34 28.6 -0.5 (-1.72%) 9,900 64,100 4.14 (%)
10:05:20 28.6 -0.5 (-1.72%) 100 54,200 0.04 (%)
10:05:10 28.7 -0.4 (-1.37%) 100 54,100 0.04 (%)
10:04:24 28.7 -0.4 (-1.37%) 1,400 54,000 0.59 (%)
10:01:58 28.7 -0.4 (-1.37%) 200 52,600 0.08 (%)
10:01:21 28.7 -0.4 (-1.37%) 400 52,400 0.17 (%)
10:00:24 28.7 -0.4 (-1.37%) 700 52,000 0.29 (%)
09:59:20 28.7 -0.4 (-1.37%) 300 51,300 0.13 (%)
09:59:01 28.8 -0.3 (-1.03%) 2,000 51,000 0.84 (%)
09:58:30 28.8 -0.3 (-1.03%) 100 49,000 0.04 (%)
09:56:33 28.8 -0.3 (-1.03%) 2,000 48,900 0.84 (%)
09:55:53 28.8 -0.3 (-1.03%) 100 46,900 0.04 (%)
09:55:18 28.8 -0.3 (-1.03%) 1,000 46,800 0.42 (%)
09:54:45 28.8 -0.3 (-1.03%) 100 45,800 0.04 (%)
09:54:39 28.8 -0.3 (-1.03%) 400 45,700 0.17 (%)
09:54:10 28.8 -0.3 (-1.03%) 100 45,300 0.04 (%)
09:53:52 28.8 -0.3 (-1.03%) 100 45,200 0.04 (%)
09:53:01 28.8 -0.3 (-1.03%) 1,000 45,100 0.42 (%)
09:51:39 28.7 -0.4 (-1.37%) 600 44,100 0.25 (%)
09:51:32 28.7 -0.4 (-1.37%) 100 43,500 0.04 (%)
09:50:50 28.7 -0.4 (-1.37%) 100 43,400 0.04 (%)
09:48:37 28.7 -0.4 (-1.37%) 2,700 43,300 1.13 (%)
09:48:23 28.7 -0.4 (-1.37%) 500 40,600 0.21 (%)
09:47:55 28.7 -0.4 (-1.37%) 300 40,100 0.13 (%)
09:47:40 28.7 -0.4 (-1.37%) 500 39,800 0.21 (%)
09:47:27 28.7 -0.4 (-1.37%) 400 39,300 0.17 (%)
09:47:21 28.7 -0.4 (-1.37%) 600 38,900 0.25 (%)
09:47:16 28.7 -0.4 (-1.37%) 500 38,300 0.21 (%)
09:46:53 28.7 -0.4 (-1.37%) 2,500 37,800 1.05 (%)
09:45:41 28.6 -0.5 (-1.72%) 500 35,300 0.21 (%)
09:44:36 28.6 -0.5 (-1.72%) 500 34,800 0.21 (%)
09:44:30 28.6 -0.5 (-1.72%) 1,700 34,300 0.71 (%)
09:44:04 28.6 -0.5 (-1.72%) 200 32,600 0.08 (%)
09:43:38 28.6 -0.5 (-1.72%) 2,000 32,400 0.84 (%)
09:43:31 28.7 -0.4 (-1.37%) 100 30,400 0.04 (%)
09:42:09 28.7 -0.4 (-1.37%) 200 30,300 0.08 (%)
09:42:01 28.7 -0.4 (-1.37%) 100 30,100 0.04 (%)
09:41:51 28.6 -0.5 (-1.72%) 200 30,000 0.08 (%)
09:41:50 28.6 -0.5 (-1.72%) 100 29,800 0.04 (%)
09:41:37 28.6 -0.5 (-1.72%) 900 29,700 0.38 (%)
09:41:28 28.6 -0.5 (-1.72%) 100 28,800 0.04 (%)
09:41:19 28.6 -0.5 (-1.72%) 700 28,700 0.29 (%)
09:40:58 28.6 -0.5 (-1.72%) 1,000 28,000 0.42 (%)
09:40:48 28.7 -0.4 (-1.37%) 500 27,000 0.21 (%)
09:40:42 28.7 -0.4 (-1.37%) 100 26,500 0.04 (%)
09:40:41 28.7 -0.4 (-1.37%) 100 26,400 0.04 (%)
09:40:40 28.7 -0.4 (-1.37%) 100 26,300 0.04 (%)
09:40:35 28.7 -0.4 (-1.37%) 100 26,200 0.04 (%)
09:40:34 28.6 -0.5 (-1.72%) 1,400 26,100 0.59 (%)
09:40:24 28.7 -0.4 (-1.37%) 200 24,700 0.08 (%)
09:40:20 28.7 -0.4 (-1.37%) 700 24,500 0.29 (%)
09:39:13 28.7 -0.4 (-1.37%) 1,000 23,800 0.42 (%)
09:39:01 28.8 -0.3 (-1.03%) 100 22,800 0.04 (%)
09:38:54 28.8 -0.3 (-1.03%) 200 22,700 0.08 (%)
09:38:18 28.8 -0.3 (-1.03%) 100 22,500 0.04 (%)
09:38:13 28.7 -0.4 (-1.37%) 1,000 22,400 0.42 (%)
09:37:58 28.8 -0.3 (-1.03%) 100 21,400 0.04 (%)
09:37:34 28.8 -0.3 (-1.03%) 100 21,300 0.04 (%)
09:36:48 28.8 -0.3 (-1.03%) 1,100 21,200 0.46 (%)
09:36:42 28.8 -0.3 (-1.03%) 300 20,100 0.13 (%)
09:36:24 28.8 -0.3 (-1.03%) 100 19,800 0.04 (%)
09:35:40 28.9 -0.2 (-0.69%) 100 19,700 0.04 (%)
09:34:21 28.9 -0.2 (-0.69%) 2,000 19,600 0.84 (%)
09:34:07 28.9 -0.2 (-0.69%) 1,500 17,600 0.63 (%)
09:34:00 29.0 -0.1 (-0.34%) 400 16,100 0.17 (%)
09:33:39 29.0 -0.1 (-0.34%) 1,000 15,700 0.42 (%)
09:32:46 29.0 -0.1 (-0.34%) 100 14,700 0.04 (%)
09:30:51 29.0 -0.1 (-0.34%) 600 14,600 0.25 (%)
09:30:14 29.0 -0.1 (-0.34%) 200 14,000 0.08 (%)
09:29:16 29.0 -0.1 (-0.34%) 100 13,800 0.04 (%)
09:28:44 29.1 0.0 (0.00%) 3,700 13,700 1.55 (%)
09:27:25 29.1 0.0 (0.00%) 500 10,000 0.21 (%)
09:26:09 29.1 0.0 (0.00%) 800 9,500 0.33 (%)
09:22:30 29.1 0.0 (0.00%) 100 8,700 0.04 (%)
09:21:13 29.1 0.0 (0.00%) 1,000 8,600 0.42 (%)
09:16:57 29.1 0.0 (0.00%) 300 7,600 0.13 (%)
09:13:21 29.1 0.0 (0.00%) 100 7,300 0.04 (%)
09:12:51 29.1 0.0 (0.00%) 800 7,200 0.33 (%)
09:12:39 29.0 -0.1 (-0.34%) 200 6,400 0.08 (%)
09:12:36 29.0 -0.1 (-0.34%) 700 6,200 0.29 (%)
09:12:05 29.0 -0.1 (-0.34%) 100 5,500 0.04 (%)
09:11:30 29.0 -0.1 (-0.34%) 200 5,400 0.08 (%)
09:11:29 29.0 -0.1 (-0.34%) 2,100 5,200 0.88 (%)
09:08:44 29.0 -0.1 (-0.34%) 500 3,100 0.21 (%)
09:07:46 29.0 -0.1 (-0.34%) 1,400 2,600 0.59 (%)
09:07:29 29.1 0.0 (0.00%) 200 1,200 0.08 (%)
09:02:18 29.1 0.0 (0.00%) 200 1,000 0.08 (%)
09:02:17 29.1 0.0 (0.00%) 800 800 0.33 (%)

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