TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK PVC - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 8.7 Max: 8.9 Min: 8.6 Mở cửa: 8.7 Đóng cửa: 8.7
Trung bình: 8.7 0.0 (0.00%) Tổng khối lượng: 508,900

Tổng hợp

Giá Khối lượng Tỷ trọng
8.60 171,000 33.6 (%)
8.70 321,300 63.14 (%)
8.80 16,100 3.16 (%)
8.90 500 0.1 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:45:08 8.7 0.0 (0.00%) 7,900 508,900 1.55 (%)
14:29:30 8.6 -0.1 (-1.15%) 1,000 501,000 0.2 (%)
14:28:20 8.7 0.0 (0.00%) 5,000 500,000 0.98 (%)
14:28:05 8.7 0.0 (0.00%) 100 495,000 0.02 (%)
14:26:50 8.7 0.0 (0.00%) 700 494,900 0.14 (%)
14:25:32 8.7 0.0 (0.00%) 500 494,200 0.1 (%)
14:24:14 8.7 0.0 (0.00%) 100 493,700 0.02 (%)
14:23:01 8.6 -0.1 (-1.15%) 2,000 493,600 0.39 (%)
14:22:31 8.6 -0.1 (-1.15%) 500 491,600 0.1 (%)
14:22:04 8.6 -0.1 (-1.15%) 500 491,100 0.1 (%)
14:20:58 8.6 -0.1 (-1.15%) 4,500 490,600 0.88 (%)
14:20:01 8.6 -0.1 (-1.15%) 1,100 486,100 0.22 (%)
14:19:23 8.7 0.0 (0.00%) 200 485,000 0.04 (%)
14:19:03 8.7 0.0 (0.00%) 2,000 484,800 0.39 (%)
14:18:42 8.6 -0.1 (-1.15%) 3,400 482,800 0.67 (%)
14:18:36 8.6 -0.1 (-1.15%) 400 479,400 0.08 (%)
14:18:24 8.7 0.0 (0.00%) 100 479,000 0.02 (%)
14:17:32 8.7 0.0 (0.00%) 100 478,900 0.02 (%)
14:16:36 8.7 0.0 (0.00%) 11,500 478,800 2.26 (%)
14:16:09 8.7 0.0 (0.00%) 300 467,300 0.06 (%)
14:16:00 8.7 0.0 (0.00%) 100 467,000 0.02 (%)
14:14:30 8.7 0.0 (0.00%) 100 466,900 0.02 (%)
14:12:13 8.7 0.0 (0.00%) 100 466,800 0.02 (%)
14:11:20 8.7 0.0 (0.00%) 1,000 466,700 0.2 (%)
14:10:14 8.7 0.0 (0.00%) 100 465,700 0.02 (%)
14:10:05 8.7 0.0 (0.00%) 800 465,600 0.16 (%)
14:09:28 8.7 0.0 (0.00%) 1,000 464,800 0.2 (%)
14:08:20 8.6 -0.1 (-1.15%) 2,000 463,800 0.39 (%)
14:07:58 8.6 -0.1 (-1.15%) 5,000 461,800 0.98 (%)
14:07:55 8.7 0.0 (0.00%) 100 456,800 0.02 (%)
14:07:43 8.7 0.0 (0.00%) 300 456,700 0.06 (%)
14:05:58 8.6 -0.1 (-1.15%) 17,300 456,400 3.4 (%)
14:05:25 8.7 0.0 (0.00%) 100 439,100 0.02 (%)
14:05:19 8.6 -0.1 (-1.15%) 200 439,000 0.04 (%)
14:05:17 8.7 0.0 (0.00%) 2,300 438,800 0.45 (%)
14:01:55 8.6 -0.1 (-1.15%) 2,100 436,500 0.41 (%)
14:01:43 8.7 0.0 (0.00%) 500 434,400 0.1 (%)
14:00:10 8.7 0.0 (0.00%) 500 433,900 0.1 (%)
13:58:49 8.7 0.0 (0.00%) 3,000 433,400 0.59 (%)
13:56:48 8.7 0.0 (0.00%) 200 430,400 0.04 (%)
13:56:36 8.6 -0.1 (-1.15%) 10,000 430,200 1.97 (%)
13:55:51 8.6 -0.1 (-1.15%) 2,400 420,200 0.47 (%)
13:55:37 8.6 -0.1 (-1.15%) 300 417,800 0.06 (%)
13:54:23 8.6 -0.1 (-1.15%) 2,000 417,500 0.39 (%)
13:52:55 8.6 -0.1 (-1.15%) 3,100 415,500 0.61 (%)
13:51:16 8.7 0.0 (0.00%) 300 412,400 0.06 (%)
13:48:39 8.7 0.0 (0.00%) 10,000 412,100 1.97 (%)
13:46:05 8.6 -0.1 (-1.15%) 100 402,100 0.02 (%)
13:46:00 8.6 -0.1 (-1.15%) 200 402,000 0.04 (%)
13:45:24 8.7 0.0 (0.00%) 500 401,800 0.1 (%)
13:44:47 8.6 -0.1 (-1.15%) 100 401,300 0.02 (%)
13:42:14 8.6 -0.1 (-1.15%) 4,400 401,200 0.86 (%)
13:39:28 8.6 -0.1 (-1.15%) 100 396,800 0.02 (%)
13:39:16 8.6 -0.1 (-1.15%) 11,300 396,700 2.22 (%)
13:39:03 8.6 -0.1 (-1.15%) 300 385,400 0.06 (%)
13:37:14 8.6 -0.1 (-1.15%) 300 385,100 0.06 (%)
13:36:54 8.7 0.0 (0.00%) 100 384,800 0.02 (%)
13:36:22 8.7 0.0 (0.00%) 3,000 384,700 0.59 (%)
13:35:48 8.7 0.0 (0.00%) 100 381,700 0.02 (%)
13:33:33 8.7 0.0 (0.00%) 100 381,600 0.02 (%)
13:33:04 8.7 0.0 (0.00%) 200 381,500 0.04 (%)
13:32:17 8.7 0.0 (0.00%) 200 381,300 0.04 (%)
13:31:47 8.7 0.0 (0.00%) 100 381,100 0.02 (%)
13:31:40 8.7 0.0 (0.00%) 500 381,000 0.1 (%)
13:31:31 8.7 0.0 (0.00%) 300 380,500 0.06 (%)
13:30:49 8.7 0.0 (0.00%) 100 380,200 0.02 (%)
13:28:47 8.6 -0.1 (-1.15%) 20,000 380,100 3.93 (%)
13:28:40 8.7 0.0 (0.00%) 1,000 360,100 0.2 (%)
13:27:27 8.7 0.0 (0.00%) 1,000 359,100 0.2 (%)
13:26:51 8.7 0.0 (0.00%) 200 358,100 0.04 (%)
13:26:06 8.7 0.0 (0.00%) 100 357,900 0.02 (%)
13:25:40 8.7 0.0 (0.00%) 100 357,800 0.02 (%)
13:25:38 8.7 0.0 (0.00%) 100 357,700 0.02 (%)
13:24:35 8.7 0.0 (0.00%) 300 357,600 0.06 (%)
13:24:07 8.7 0.0 (0.00%) 5,500 357,300 1.08 (%)
13:21:39 8.7 0.0 (0.00%) 200 351,800 0.04 (%)
13:18:53 8.7 0.0 (0.00%) 500 351,600 0.1 (%)
13:14:39 8.7 0.0 (0.00%) 2,000 351,100 0.39 (%)
13:11:25 8.6 -0.1 (-1.15%) 300 349,100 0.06 (%)
13:10:07 8.7 0.0 (0.00%) 100 348,800 0.02 (%)
13:09:53 8.7 0.0 (0.00%) 3,000 348,700 0.59 (%)
13:08:57 8.7 0.0 (0.00%) 10,000 345,700 1.97 (%)
13:05:50 8.7 0.0 (0.00%) 100 335,700 0.02 (%)
13:04:48 8.7 0.0 (0.00%) 100 335,600 0.02 (%)
13:00:58 8.7 0.0 (0.00%) 300 335,500 0.06 (%)
13:00:49 8.7 0.0 (0.00%) 1,000 335,200 0.2 (%)
13:00:40 8.7 0.0 (0.00%) 700 334,200 0.14 (%)
13:00:05 8.7 0.0 (0.00%) 1,000 333,500 0.2 (%)
13:00:04 8.7 0.0 (0.00%) 1,000 332,500 0.2 (%)
13:00:02 8.7 0.0 (0.00%) 1,800 331,500 0.35 (%)
11:29:40 8.7 0.0 (0.00%) 2,000 329,700 0.39 (%)
11:23:46 8.7 0.0 (0.00%) 5,000 327,700 0.98 (%)
11:18:45 8.7 0.0 (0.00%) 400 322,700 0.08 (%)
11:18:25 8.7 0.0 (0.00%) 100 322,300 0.02 (%)
11:15:26 8.6 -0.1 (-1.15%) 500 322,200 0.1 (%)
11:15:07 8.7 0.0 (0.00%) 300 321,700 0.06 (%)
11:14:30 8.6 -0.1 (-1.15%) 200 321,400 0.04 (%)
11:12:10 8.7 0.0 (0.00%) 100 321,200 0.02 (%)
11:10:39 8.7 0.0 (0.00%) 1,000 321,100 0.2 (%)
11:10:34 8.7 0.0 (0.00%) 2,000 320,100 0.39 (%)
11:07:46 8.7 0.0 (0.00%) 2,100 318,100 0.41 (%)
11:07:33 8.7 0.0 (0.00%) 100 316,000 0.02 (%)
11:07:12 8.7 0.0 (0.00%) 800 315,900 0.16 (%)
11:06:28 8.7 0.0 (0.00%) 1,500 315,100 0.29 (%)
11:05:28 8.7 0.0 (0.00%) 900 313,600 0.18 (%)
11:05:15 8.7 0.0 (0.00%) 8,500 312,700 1.67 (%)
11:05:11 8.7 0.0 (0.00%) 100 304,200 0.02 (%)
11:04:34 8.7 0.0 (0.00%) 10,000 304,100 1.97 (%)
11:03:52 8.7 0.0 (0.00%) 1,000 294,100 0.2 (%)
11:03:22 8.7 0.0 (0.00%) 100 293,100 0.02 (%)
11:02:55 8.7 0.0 (0.00%) 9,900 293,000 1.95 (%)
11:01:57 8.7 0.0 (0.00%) 2,000 283,100 0.39 (%)
11:00:35 8.7 0.0 (0.00%) 2,000 281,100 0.39 (%)
10:59:54 8.7 0.0 (0.00%) 900 279,100 0.18 (%)
10:59:32 8.7 0.0 (0.00%) 500 278,200 0.1 (%)
10:59:23 8.7 0.0 (0.00%) 1,000 277,700 0.2 (%)
10:56:19 8.7 0.0 (0.00%) 100 276,700 0.02 (%)
10:52:46 8.6 -0.1 (-1.15%) 12,200 276,600 2.4 (%)
10:52:42 8.7 0.0 (0.00%) 100 264,400 0.02 (%)
10:52:24 8.7 0.0 (0.00%) 800 264,300 0.16 (%)
10:50:53 8.6 -0.1 (-1.15%) 100 263,500 0.02 (%)
10:49:17 8.6 -0.1 (-1.15%) 2,300 263,400 0.45 (%)
10:48:55 8.6 -0.1 (-1.15%) 100 261,100 0.02 (%)
10:47:18 8.6 -0.1 (-1.15%) 500 261,000 0.1 (%)
10:39:52 8.6 -0.1 (-1.15%) 60,000 260,500 11.79 (%)
10:39:37 8.7 0.0 (0.00%) 100 200,500 0.02 (%)
10:38:33 8.7 0.0 (0.00%) 200 200,400 0.04 (%)
10:30:06 8.7 0.0 (0.00%) 100 200,200 0.02 (%)
10:27:45 8.7 0.0 (0.00%) 200 200,100 0.04 (%)
10:25:28 8.7 0.0 (0.00%) 100 199,900 0.02 (%)
10:24:49 8.7 0.0 (0.00%) 200 199,800 0.04 (%)
10:24:45 8.7 0.0 (0.00%) 4,000 199,600 0.79 (%)
10:23:14 8.7 0.0 (0.00%) 2,200 195,600 0.43 (%)
10:22:53 8.7 0.0 (0.00%) 900 193,400 0.18 (%)
10:22:27 8.7 0.0 (0.00%) 500 192,500 0.1 (%)
10:22:12 8.7 0.0 (0.00%) 2,000 192,000 0.39 (%)
10:21:59 8.7 0.0 (0.00%) 20,000 190,000 3.93 (%)
10:21:38 8.7 0.0 (0.00%) 100 170,000 0.02 (%)
10:21:04 8.7 0.0 (0.00%) 500 169,900 0.1 (%)
10:20:03 8.7 0.0 (0.00%) 200 169,400 0.04 (%)
10:19:38 8.7 0.0 (0.00%) 200 169,200 0.04 (%)
10:19:32 8.7 0.0 (0.00%) 1,000 169,000 0.2 (%)
10:18:57 8.7 0.0 (0.00%) 100 168,000 0.02 (%)
10:14:03 8.7 0.0 (0.00%) 200 167,900 0.04 (%)
10:13:19 8.7 0.0 (0.00%) 100 167,700 0.02 (%)
10:09:44 8.7 0.0 (0.00%) 300 167,600 0.06 (%)
10:09:07 8.7 0.0 (0.00%) 1,000 167,300 0.2 (%)
10:08:47 8.7 0.0 (0.00%) 100 166,300 0.02 (%)
10:08:37 8.7 0.0 (0.00%) 1,000 166,200 0.2 (%)
10:08:09 8.7 0.0 (0.00%) 100 165,200 0.02 (%)
10:08:03 8.7 0.0 (0.00%) 1,000 165,100 0.2 (%)
10:07:51 8.7 0.0 (0.00%) 100 164,100 0.02 (%)
10:07:46 8.7 0.0 (0.00%) 2,000 164,000 0.39 (%)
10:07:01 8.7 0.0 (0.00%) 1,800 162,000 0.35 (%)
10:06:43 8.7 0.0 (0.00%) 500 160,200 0.1 (%)
10:06:33 8.7 0.0 (0.00%) 2,400 159,700 0.47 (%)
10:06:12 8.7 0.0 (0.00%) 200 157,300 0.04 (%)
10:06:00 8.7 0.0 (0.00%) 1,200 157,100 0.24 (%)
10:05:49 8.7 0.0 (0.00%) 5,000 155,900 0.98 (%)
10:05:15 8.7 0.0 (0.00%) 1,000 150,900 0.2 (%)
10:05:07 8.7 0.0 (0.00%) 100 149,900 0.02 (%)
10:04:49 8.7 0.0 (0.00%) 100 149,800 0.02 (%)
10:04:47 8.7 0.0 (0.00%) 100 149,700 0.02 (%)
10:04:46 8.7 0.0 (0.00%) 500 149,600 0.1 (%)
10:03:46 8.7 0.0 (0.00%) 9,400 149,100 1.85 (%)
10:02:06 8.7 0.0 (0.00%) 1,000 139,700 0.2 (%)
09:59:44 8.7 0.0 (0.00%) 36,000 138,700 7.07 (%)
09:57:36 8.7 0.0 (0.00%) 400 102,700 0.08 (%)
09:56:53 8.7 0.0 (0.00%) 1,000 102,300 0.2 (%)
09:56:45 8.7 0.0 (0.00%) 100 101,300 0.02 (%)
09:55:56 8.7 0.0 (0.00%) 200 101,200 0.04 (%)
09:55:49 8.7 0.0 (0.00%) 1,000 101,000 0.2 (%)
09:54:03 8.7 0.0 (0.00%) 2,700 100,000 0.53 (%)
09:53:34 8.7 0.0 (0.00%) 100 97,300 0.02 (%)
09:52:11 8.7 0.0 (0.00%) 5,000 97,200 0.98 (%)
09:49:35 8.7 0.0 (0.00%) 1,000 92,200 0.2 (%)
09:48:42 8.7 0.0 (0.00%) 100 91,200 0.02 (%)
09:47:42 8.7 0.0 (0.00%) 500 91,100 0.1 (%)
09:47:40 8.7 0.0 (0.00%) 6,000 90,600 1.18 (%)
09:47:35 8.7 0.0 (0.00%) 500 84,600 0.1 (%)
09:47:09 8.7 0.0 (0.00%) 200 84,100 0.04 (%)
09:47:01 8.7 0.0 (0.00%) 100 83,900 0.02 (%)
09:46:35 8.7 0.0 (0.00%) 6,000 83,800 1.18 (%)
09:45:17 8.7 0.0 (0.00%) 6,000 77,800 1.18 (%)
09:45:08 8.7 0.0 (0.00%) 100 71,800 0.02 (%)
09:44:19 8.7 0.0 (0.00%) 6,000 71,700 1.18 (%)
09:42:46 8.7 0.0 (0.00%) 3,500 65,700 0.69 (%)
09:42:11 8.7 0.0 (0.00%) 100 62,200 0.02 (%)
09:41:47 8.7 0.0 (0.00%) 4,000 62,100 0.79 (%)
09:41:45 8.6 -0.1 (-1.15%) 200 58,100 0.04 (%)
09:41:32 8.7 0.0 (0.00%) 200 57,900 0.04 (%)
09:41:29 8.7 0.0 (0.00%) 300 57,700 0.06 (%)
09:40:26 8.7 0.0 (0.00%) 200 57,400 0.04 (%)
09:39:49 8.7 0.0 (0.00%) 6,300 57,200 1.24 (%)
09:39:38 8.7 0.0 (0.00%) 300 50,900 0.06 (%)
09:39:20 8.7 0.0 (0.00%) 3,400 50,600 0.67 (%)
09:38:24 8.7 0.0 (0.00%) 200 47,200 0.04 (%)
09:38:11 8.7 0.0 (0.00%) 1,000 47,000 0.2 (%)
09:36:56 8.7 0.0 (0.00%) 1,500 46,000 0.29 (%)
09:36:10 8.7 0.0 (0.00%) 400 44,500 0.08 (%)
09:35:30 8.7 0.0 (0.00%) 1,500 44,100 0.29 (%)
09:34:51 8.7 0.0 (0.00%) 200 42,600 0.04 (%)
09:34:46 8.7 0.0 (0.00%) 100 42,400 0.02 (%)
09:34:37 8.7 0.0 (0.00%) 100 42,300 0.02 (%)
09:34:17 8.7 0.0 (0.00%) 18,100 42,200 3.56 (%)
09:32:10 8.7 0.0 (0.00%) 1,000 24,100 0.2 (%)
09:30:27 8.7 0.0 (0.00%) 100 23,100 0.02 (%)
09:29:54 8.7 0.0 (0.00%) 100 23,000 0.02 (%)
09:27:50 8.7 0.0 (0.00%) 100 22,900 0.02 (%)
09:24:48 8.7 0.0 (0.00%) 2,000 22,800 0.39 (%)
09:24:27 8.7 0.0 (0.00%) 100 20,800 0.02 (%)
09:23:38 8.7 0.0 (0.00%) 1,000 20,700 0.2 (%)
09:22:01 8.7 0.0 (0.00%) 300 19,700 0.06 (%)
09:21:32 8.7 0.0 (0.00%) 200 19,400 0.04 (%)
09:20:44 8.7 0.0 (0.00%) 200 19,200 0.04 (%)
09:16:42 8.7 0.0 (0.00%) 500 19,000 0.1 (%)
09:16:12 8.7 0.0 (0.00%) 1,100 18,500 0.22 (%)
09:14:32 8.8 +0.1 (+1.15%) 100 17,400 0.02 (%)
09:12:56 8.8 +0.1 (+1.15%) 7,500 17,300 1.47 (%)
09:12:54 8.8 +0.1 (+1.15%) 1,000 9,800 0.2 (%)
09:12:24 8.8 +0.1 (+1.15%) 100 8,800 0.02 (%)
09:11:46 8.8 +0.1 (+1.15%) 500 8,700 0.1 (%)
09:10:34 8.9 +0.2 (+2.30%) 500 8,200 0.1 (%)
09:10:31 8.8 +0.1 (+1.15%) 300 7,700 0.06 (%)
09:10:23 8.8 +0.1 (+1.15%) 1,300 7,400 0.26 (%)
09:09:17 8.8 +0.1 (+1.15%) 800 6,100 0.16 (%)
09:09:04 8.8 +0.1 (+1.15%) 100 5,300 0.02 (%)
09:07:05 8.8 +0.1 (+1.15%) 200 5,200 0.04 (%)
09:06:57 8.8 +0.1 (+1.15%) 500 5,000 0.1 (%)
09:06:27 8.8 +0.1 (+1.15%) 700 4,500 0.14 (%)
09:06:12 8.7 0.0 (0.00%) 200 3,800 0.04 (%)
09:05:44 8.8 +0.1 (+1.15%) 500 3,600 0.1 (%)
09:05:20 8.8 +0.1 (+1.15%) 100 3,100 0.02 (%)
09:03:50 8.8 +0.1 (+1.15%) 200 3,000 0.04 (%)
09:03:09 8.8 +0.1 (+1.15%) 100 2,800 0.02 (%)
09:01:54 8.8 +0.1 (+1.15%) 1,900 2,700 0.37 (%)
09:01:33 8.8 +0.1 (+1.15%) 200 800 0.04 (%)
09:00:20 8.7 0.0 (0.00%) 600 600 0.12 (%)

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