TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK PLP - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 8.80 Max: 9.25 Min: 8.70 Mở cửa: 8.89
Hiện tại: 9.08 +0.3 (+3.18%) Tổng khối lượng: 39,290

Tổng hợp

Giá Khối lượng Tỷ trọng
8.70 2,040 5.19 (%)
8.71 2,000 5.09 (%)
8.72 1,000 2.55 (%)
8.73 10 0.03 (%)
8.74 50 0.13 (%)
8.75 890 2.27 (%)
8.80 2,670 6.8 (%)
8.83 20 0.05 (%)
8.85 110 0.28 (%)
8.86 510 1.3 (%)
8.87 260 0.66 (%)
8.88 170 0.43 (%)
8.89 200 0.51 (%)
8.90 880 2.24 (%)
8.94 50 0.13 (%)
8.95 460 1.17 (%)
9.00 1,400 3.56 (%)
9.03 130 0.33 (%)
9.04 260 0.66 (%)
9.05 1,860 4.73 (%)
9.06 2,940 7.48 (%)
9.07 360 0.92 (%)
9.08 450 1.15 (%)
9.09 440 1.12 (%)
9.10 4,810 12.24 (%)
9.11 840 2.14 (%)
9.12 2,320 5.9 (%)
9.13 670 1.71 (%)
9.14 2,090 5.32 (%)
9.15 3,550 9.04 (%)
9.16 170 0.43 (%)
9.17 150 0.38 (%)
9.18 10 0.03 (%)
9.19 3,180 8.09 (%)
9.20 2,320 5.9 (%)
9.25 20 0.05 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:28:02 9.08 +0.28 (+3.18%) 80 39,290 0.2 (%)
14:22:41 9.03 +0.23 (+2.61%) 130 39,210 0.33 (%)
14:21:45 9.04 +0.24 (+2.73%) 10 39,080 0.03 (%)
14:21:39 9.04 +0.24 (+2.73%) 30 39,070 0.08 (%)
14:20:09 9.04 +0.24 (+2.73%) 130 39,040 0.33 (%)
14:18:24 9.04 +0.24 (+2.73%) 90 38,910 0.23 (%)
14:18:17 9.05 +0.25 (+2.84%) 10 38,820 0.03 (%)
14:18:13 9.05 +0.25 (+2.84%) 150 38,810 0.38 (%)
14:15:54 9.05 +0.25 (+2.84%) 260 38,660 0.66 (%)
14:15:43 9.06 +0.26 (+2.95%) 50 38,400 0.13 (%)
14:14:50 9.06 +0.26 (+2.95%) 570 38,350 1.45 (%)
14:14:36 9.07 +0.27 (+3.07%) 100 37,780 0.25 (%)
14:13:38 9.08 +0.28 (+3.18%) 30 37,680 0.08 (%)
14:13:31 9.08 +0.28 (+3.18%) 10 37,650 0.03 (%)
14:07:58 9.06 +0.26 (+2.95%) 100 37,640 0.25 (%)
14:04:45 9.06 +0.26 (+2.95%) 500 37,540 1.27 (%)
14:03:53 9.06 +0.26 (+2.95%) 300 37,040 0.76 (%)
14:02:41 9.06 +0.26 (+2.95%) 100 36,740 0.25 (%)
14:02:22 9.06 +0.26 (+2.95%) 200 36,640 0.51 (%)
14:02:13 9.08 +0.28 (+3.18%) 40 36,440 0.1 (%)
14:01:32 9.09 +0.29 (+3.30%) 30 36,400 0.08 (%)
14:01:31 9.07 +0.27 (+3.07%) 50 36,370 0.13 (%)
14:00:08 9.09 +0.29 (+3.30%) 260 36,320 0.66 (%)
13:58:56 9.12 +0.32 (+3.64%) 30 36,060 0.08 (%)
13:58:35 9.12 +0.32 (+3.64%) 400 36,030 1.02 (%)
13:58:15 9.10 +0.30 (+3.41%) 600 35,630 1.53 (%)
13:56:21 9.09 +0.29 (+3.30%) 50 35,030 0.13 (%)
13:56:11 9.09 +0.29 (+3.30%) 100 34,980 0.25 (%)
13:55:37 9.08 +0.28 (+3.18%) 90 34,880 0.23 (%)
13:55:20 9.08 +0.28 (+3.18%) 200 34,790 0.51 (%)
13:50:57 9.07 +0.27 (+3.07%) 50 34,590 0.13 (%)
13:50:34 9.05 +0.25 (+2.84%) 30 34,540 0.08 (%)
13:49:33 9.05 +0.25 (+2.84%) 20 34,510 0.05 (%)
13:48:44 9.05 +0.25 (+2.84%) 100 34,490 0.25 (%)
13:45:59 9.05 +0.25 (+2.84%) 150 34,390 0.38 (%)
13:44:31 9.06 +0.26 (+2.95%) 10 34,240 0.03 (%)
13:44:13 9.06 +0.26 (+2.95%) 160 34,230 0.41 (%)
13:41:45 9.10 +0.30 (+3.41%) 60 34,070 0.15 (%)
13:35:56 9.06 +0.26 (+2.95%) 300 34,010 0.76 (%)
13:34:02 9.10 +0.30 (+3.41%) 80 33,710 0.2 (%)
13:30:46 9.10 +0.30 (+3.41%) 20 33,630 0.05 (%)
13:29:29 9.10 +0.30 (+3.41%) 110 33,610 0.28 (%)
13:28:33 9.10 +0.30 (+3.41%) 30 33,500 0.08 (%)
13:27:45 9.10 +0.30 (+3.41%) 100 33,470 0.25 (%)
13:27:19 9.10 +0.30 (+3.41%) 100 33,370 0.25 (%)
13:24:02 9.12 +0.32 (+3.64%) 130 33,270 0.33 (%)
13:23:40 9.10 +0.30 (+3.41%) 100 33,140 0.25 (%)
13:22:16 9.10 +0.30 (+3.41%) 50 33,040 0.13 (%)
13:22:06 9.10 +0.30 (+3.41%) 600 32,990 1.53 (%)
13:18:03 9.05 +0.25 (+2.84%) 50 32,390 0.13 (%)
13:17:43 9.05 +0.25 (+2.84%) 850 32,340 2.16 (%)
13:16:32 9.06 +0.26 (+2.95%) 650 31,490 1.65 (%)
13:14:37 9.10 +0.30 (+3.41%) 660 30,840 1.68 (%)
13:14:07 9.12 +0.32 (+3.64%) 140 30,180 0.36 (%)
13:11:59 9.10 +0.30 (+3.41%) 100 30,040 0.25 (%)
13:11:38 9.12 +0.32 (+3.64%) 100 29,940 0.25 (%)
13:11:33 9.10 +0.30 (+3.41%) 30 29,840 0.08 (%)
13:08:14 9.10 +0.30 (+3.41%) 60 29,810 0.15 (%)
13:04:21 9.10 +0.30 (+3.41%) 80 29,750 0.2 (%)
13:04:16 9.10 +0.30 (+3.41%) 20 29,670 0.05 (%)
13:01:13 9.10 +0.30 (+3.41%) 10 29,650 0.03 (%)
13:00:28 9.10 +0.30 (+3.41%) 100 29,640 0.25 (%)
11:28:36 9.10 +0.30 (+3.41%) 10 29,540 0.03 (%)
11:28:22 9.10 +0.30 (+3.41%) 30 29,530 0.08 (%)
11:28:10 9.10 +0.30 (+3.41%) 230 29,500 0.59 (%)
11:19:58 9.10 +0.30 (+3.41%) 200 29,270 0.51 (%)
11:15:37 9.05 +0.25 (+2.84%) 10 29,070 0.03 (%)
11:15:23 9.05 +0.25 (+2.84%) 70 29,060 0.18 (%)
11:15:10 9.05 +0.25 (+2.84%) 60 28,990 0.15 (%)
11:13:19 9.05 +0.25 (+2.84%) 100 28,930 0.25 (%)
11:12:36 9.07 +0.27 (+3.07%) 10 28,830 0.03 (%)
11:11:40 9.07 +0.27 (+3.07%) 140 28,820 0.36 (%)
11:11:31 9.07 +0.27 (+3.07%) 10 28,680 0.03 (%)
11:10:00 9.10 +0.30 (+3.41%) 400 28,670 1.02 (%)
11:08:34 9.10 +0.30 (+3.41%) 500 28,270 1.27 (%)
11:08:28 9.11 +0.31 (+3.52%) 190 27,770 0.48 (%)
11:08:17 9.11 +0.31 (+3.52%) 60 27,580 0.15 (%)
11:06:06 9.11 +0.31 (+3.52%) 40 27,520 0.1 (%)
11:05:45 9.11 +0.31 (+3.52%) 150 27,480 0.38 (%)
11:05:13 9.12 +0.32 (+3.64%) 1,370 27,330 3.49 (%)
11:04:59 9.12 +0.32 (+3.64%) 100 25,960 0.25 (%)
11:03:38 9.13 +0.33 (+3.75%) 330 25,860 0.84 (%)
11:03:01 9.13 +0.33 (+3.75%) 10 25,530 0.03 (%)
11:02:11 9.14 +0.34 (+3.86%) 130 25,520 0.33 (%)
10:59:59 9.14 +0.34 (+3.86%) 70 25,390 0.18 (%)
10:59:31 9.13 +0.33 (+3.75%) 100 25,320 0.25 (%)
10:58:11 9.14 +0.34 (+3.86%) 10 25,220 0.03 (%)
10:58:09 9.14 +0.34 (+3.86%) 50 25,210 0.13 (%)
10:55:28 9.14 +0.34 (+3.86%) 100 25,160 0.25 (%)
10:54:36 9.14 +0.34 (+3.86%) 500 25,060 1.27 (%)
10:53:08 9.15 +0.35 (+3.98%) 250 24,560 0.64 (%)
10:51:41 9.14 +0.34 (+3.86%) 220 24,310 0.56 (%)
10:51:33 9.15 +0.35 (+3.98%) 10 24,090 0.03 (%)
10:51:23 9.15 +0.35 (+3.98%) 200 24,080 0.51 (%)
10:50:05 9.15 +0.35 (+3.98%) 90 23,880 0.23 (%)
10:48:53 9.14 +0.34 (+3.86%) 40 23,790 0.1 (%)
10:44:39 9.13 +0.33 (+3.75%) 10 23,750 0.03 (%)
10:44:26 9.13 +0.33 (+3.75%) 70 23,740 0.18 (%)
10:42:30 9.13 +0.33 (+3.75%) 100 23,670 0.25 (%)
10:37:23 9.12 +0.32 (+3.64%) 50 23,570 0.13 (%)
10:36:08 9.14 +0.34 (+3.86%) 200 23,520 0.51 (%)
10:28:51 9.15 +0.35 (+3.98%) 70 23,320 0.18 (%)
10:24:21 9.11 +0.31 (+3.52%) 400 23,250 1.02 (%)
10:21:48 9.15 +0.35 (+3.98%) 10 22,850 0.03 (%)
10:20:36 9.13 +0.33 (+3.75%) 50 22,840 0.13 (%)
10:20:14 9.15 +0.35 (+3.98%) 30 22,790 0.08 (%)
10:19:21 9.15 +0.35 (+3.98%) 690 22,760 1.76 (%)
10:14:54 9.15 +0.35 (+3.98%) 40 22,070 0.1 (%)
10:14:38 9.14 +0.34 (+3.86%) 330 22,030 0.84 (%)
10:13:15 9.14 +0.34 (+3.86%) 70 21,700 0.18 (%)
10:11:54 9.14 +0.34 (+3.86%) 140 21,630 0.36 (%)
10:11:38 9.10 +0.30 (+3.41%) 200 21,490 0.51 (%)
10:10:19 9.10 +0.30 (+3.41%) 40 21,290 0.1 (%)
10:09:40 9.10 +0.30 (+3.41%) 20 21,250 0.05 (%)
10:08:51 9.14 +0.34 (+3.86%) 200 21,230 0.51 (%)
10:08:12 9.14 +0.34 (+3.86%) 20 21,030 0.05 (%)
10:07:37 9.10 +0.30 (+3.41%) 50 21,010 0.13 (%)
10:07:23 9.15 +0.35 (+3.98%) 260 20,960 0.66 (%)
10:07:17 9.15 +0.35 (+3.98%) 600 20,700 1.53 (%)
10:07:16 9.15 +0.35 (+3.98%) 330 20,100 0.84 (%)
10:06:33 9.15 +0.35 (+3.98%) 30 19,770 0.08 (%)
10:06:21 9.15 +0.35 (+3.98%) 500 19,740 1.27 (%)
10:06:13 9.15 +0.35 (+3.98%) 160 19,240 0.41 (%)
10:05:35 9.16 +0.36 (+4.09%) 170 19,080 0.43 (%)
10:05:29 9.17 +0.37 (+4.20%) 60 18,910 0.15 (%)
10:05:18 9.17 +0.37 (+4.20%) 90 18,850 0.23 (%)
10:05:16 9.19 +0.39 (+4.43%) 50 18,760 0.13 (%)
10:05:05 9.18 +0.38 (+4.32%) 10 18,710 0.03 (%)
10:03:19 9.19 +0.39 (+4.43%) 500 18,700 1.27 (%)
10:02:39 9.19 +0.39 (+4.43%) 630 18,200 1.6 (%)
10:02:09 9.20 +0.40 (+4.55%) 50 17,570 0.13 (%)
10:02:00 9.20 +0.40 (+4.55%) 50 17,520 0.13 (%)
10:01:30 9.20 +0.40 (+4.55%) 100 17,470 0.25 (%)
10:01:28 9.20 +0.40 (+4.55%) 60 17,370 0.15 (%)
10:01:27 9.20 +0.40 (+4.55%) 100 17,310 0.25 (%)
10:01:11 9.20 +0.40 (+4.55%) 100 17,210 0.25 (%)
10:01:04 9.20 +0.40 (+4.55%) 10 17,110 0.03 (%)
10:00:52 9.20 +0.40 (+4.55%) 60 17,100 0.15 (%)
10:00:44 9.20 +0.40 (+4.55%) 50 17,040 0.13 (%)
10:00:27 9.20 +0.40 (+4.55%) 30 16,990 0.08 (%)
10:00:19 9.20 +0.40 (+4.55%) 250 16,960 0.64 (%)
10:00:10 9.20 +0.40 (+4.55%) 300 16,710 0.76 (%)
09:59:43 9.20 +0.40 (+4.55%) 30 16,410 0.08 (%)
09:59:35 9.25 +0.45 (+5.11%) 20 16,380 0.05 (%)
09:58:38 9.20 +0.40 (+4.55%) 50 16,360 0.13 (%)
09:57:58 9.19 +0.39 (+4.43%) 500 16,310 1.27 (%)
09:57:39 9.20 +0.40 (+4.55%) 70 15,810 0.18 (%)
09:57:28 9.20 +0.40 (+4.55%) 320 15,740 0.81 (%)
09:57:24 9.20 +0.40 (+4.55%) 50 15,420 0.13 (%)
09:57:20 9.20 +0.40 (+4.55%) 120 15,370 0.31 (%)
09:57:17 9.19 +0.39 (+4.43%) 140 15,250 0.36 (%)
09:57:15 9.19 +0.39 (+4.43%) 600 15,110 1.53 (%)
09:57:11 9.20 +0.40 (+4.55%) 220 14,510 0.56 (%)
09:57:09 9.20 +0.40 (+4.55%) 300 14,290 0.76 (%)
09:57:05 9.19 +0.39 (+4.43%) 50 13,990 0.13 (%)
09:57:03 9.19 +0.39 (+4.43%) 200 13,940 0.51 (%)
09:56:59 9.19 +0.39 (+4.43%) 10 13,740 0.03 (%)
09:56:52 9.19 +0.39 (+4.43%) 500 13,730 1.27 (%)
09:55:45 9.15 +0.35 (+3.98%) 150 13,230 0.38 (%)
09:55:44 9.15 +0.35 (+3.98%) 130 13,080 0.33 (%)
09:55:18 9.14 +0.34 (+3.86%) 10 12,950 0.03 (%)
09:54:31 9.10 +0.30 (+3.41%) 220 12,940 0.56 (%)
09:54:20 9.00 +0.20 (+2.27%) 1,110 12,720 2.83 (%)
09:54:19 9.00 +0.20 (+2.27%) 290 11,610 0.74 (%)
09:53:48 8.95 +0.15 (+1.70%) 150 11,320 0.38 (%)
09:53:43 8.95 +0.15 (+1.70%) 40 11,170 0.1 (%)
09:53:41 8.94 +0.14 (+1.59%) 30 11,130 0.08 (%)
09:53:40 8.95 +0.15 (+1.70%) 50 11,100 0.13 (%)
09:53:36 8.95 +0.15 (+1.70%) 220 11,050 0.56 (%)
09:53:05 8.94 +0.14 (+1.59%) 20 10,830 0.05 (%)
09:52:52 8.90 +0.10 (+1.14%) 230 10,810 0.59 (%)
09:52:49 8.90 +0.10 (+1.14%) 70 10,580 0.18 (%)
09:52:48 8.90 +0.10 (+1.14%) 100 10,510 0.25 (%)
09:52:45 8.90 +0.10 (+1.14%) 150 10,410 0.38 (%)
09:52:40 8.90 +0.10 (+1.14%) 100 10,260 0.25 (%)
09:52:37 8.90 +0.10 (+1.14%) 230 10,160 0.59 (%)
09:52:27 8.88 +0.08 (+0.91%) 170 9,930 0.43 (%)
09:52:25 8.87 +0.07 (+0.80%) 100 9,760 0.25 (%)
09:52:21 8.87 +0.07 (+0.80%) 50 9,660 0.13 (%)
09:52:19 8.87 +0.07 (+0.80%) 100 9,610 0.25 (%)
09:52:07 8.86 +0.06 (+0.68%) 70 9,510 0.18 (%)
09:51:57 8.86 +0.06 (+0.68%) 100 9,440 0.25 (%)
09:51:52 8.86 +0.06 (+0.68%) 300 9,340 0.76 (%)
09:51:51 8.86 +0.06 (+0.68%) 40 9,040 0.1 (%)
09:51:29 8.85 +0.05 (+0.57%) 110 9,000 0.28 (%)
09:51:17 8.83 +0.03 (+0.34%) 20 8,890 0.05 (%)
09:50:57 8.80 0.00 (0.00%) 90 8,870 0.23 (%)
09:50:34 8.80 0.00 (0.00%) 50 8,780 0.13 (%)
09:50:20 8.80 0.00 (0.00%) 1,000 8,730 2.55 (%)
09:48:40 8.71 -0.09 (-1.02%) 40 7,730 0.1 (%)
09:48:36 8.71 -0.09 (-1.02%) 180 7,690 0.46 (%)
09:48:25 8.71 -0.09 (-1.02%) 1,780 7,510 4.53 (%)
09:46:45 8.72 -0.08 (-0.91%) 1,000 5,730 2.55 (%)
09:45:54 8.75 -0.05 (-0.57%) 80 4,730 0.2 (%)
09:45:37 8.75 -0.05 (-0.57%) 100 4,650 0.25 (%)
09:43:01 8.75 -0.05 (-0.57%) 420 4,550 1.07 (%)
09:41:17 8.73 -0.07 (-0.80%) 10 4,130 0.03 (%)
09:40:03 8.74 -0.06 (-0.68%) 50 4,120 0.13 (%)
09:37:36 8.70 -0.10 (-1.14%) 2,040 4,070 5.19 (%)
09:36:48 8.75 -0.05 (-0.57%) 190 2,030 0.48 (%)
09:34:39 8.75 -0.05 (-0.57%) 100 1,840 0.25 (%)
09:32:42 8.80 0.00 (0.00%) 50 1,740 0.13 (%)
09:32:07 8.80 0.00 (0.00%) 100 1,690 0.25 (%)
09:31:32 8.80 0.00 (0.00%) 80 1,590 0.2 (%)
09:31:11 8.80 0.00 (0.00%) 10 1,510 0.03 (%)
09:31:06 8.80 0.00 (0.00%) 1,000 1,500 2.55 (%)
09:29:40 8.80 0.00 (0.00%) 10 500 0.03 (%)
09:28:40 8.80 0.00 (0.00%) 150 490 0.38 (%)
09:24:20 8.80 0.00 (0.00%) 60 340 0.15 (%)
09:24:05 8.80 0.00 (0.00%) 70 280 0.18 (%)
09:19:23 8.87 +0.07 (+0.80%) 10 210 0.03 (%)
09:15:12 8.89 +0.09 (+1.02%) 200 200 0.51 (%)

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.