TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK S99 - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 16.6 Max: 17.5 Min: 16.6 Mở cửa: 16.6 Đóng cửa: 17.5
Trung bình: 17.5 +0.9 (+5.42%) Tổng khối lượng: 462,500

Tổng hợp

Giá Khối lượng Tỷ trọng
16.70 5,000 1.08 (%)
16.80 16,100 3.48 (%)
16.90 148,800 32.17 (%)
17.00 72,600 15.7 (%)
17.10 70,200 15.18 (%)
17.20 87,200 18.85 (%)
17.30 16,000 3.46 (%)
17.40 22,100 4.78 (%)
17.50 24,500 5.3 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:45:10 17.5 +0.9 (+5.42%) 10,800 462,500 2.34 (%)
14:29:41 17.4 +0.8 (+4.82%) 1,000 451,700 0.22 (%)
14:29:15 17.5 +0.9 (+5.42%) 4,200 450,700 0.91 (%)
14:29:12 17.5 +0.9 (+5.42%) 6,100 446,500 1.32 (%)
14:29:01 17.5 +0.9 (+5.42%) 1,300 440,400 0.28 (%)
14:25:24 17.5 +0.9 (+5.42%) 1,100 439,100 0.24 (%)
14:24:28 17.4 +0.8 (+4.82%) 300 438,000 0.06 (%)
14:24:20 17.4 +0.8 (+4.82%) 800 437,700 0.17 (%)
14:24:07 17.5 +0.9 (+5.42%) 1,000 436,900 0.22 (%)
14:22:38 17.4 +0.8 (+4.82%) 2,200 435,900 0.48 (%)
14:22:18 17.4 +0.8 (+4.82%) 1,200 433,700 0.26 (%)
14:22:00 17.4 +0.8 (+4.82%) 4,500 432,500 0.97 (%)
14:21:59 17.4 +0.8 (+4.82%) 700 428,000 0.15 (%)
14:21:36 17.4 +0.8 (+4.82%) 7,200 427,300 1.56 (%)
14:21:10 17.4 +0.8 (+4.82%) 400 420,100 0.09 (%)
14:19:23 17.4 +0.8 (+4.82%) 500 419,700 0.11 (%)
14:18:10 17.4 +0.8 (+4.82%) 3,300 419,200 0.71 (%)
14:15:57 17.3 +0.7 (+4.22%) 14,700 415,900 3.18 (%)
14:15:29 17.3 +0.7 (+4.22%) 1,000 401,200 0.22 (%)
14:15:25 17.2 +0.6 (+3.61%) 1,100 400,200 0.24 (%)
14:14:46 17.2 +0.6 (+3.61%) 3,000 399,100 0.65 (%)
14:14:42 17.2 +0.6 (+3.61%) 2,000 396,100 0.43 (%)
14:13:50 17.1 +0.5 (+3.01%) 600 394,100 0.13 (%)
14:13:43 17.1 +0.5 (+3.01%) 5,000 393,500 1.08 (%)
14:13:40 17.1 +0.5 (+3.01%) 3,000 388,500 0.65 (%)
14:13:35 17.1 +0.5 (+3.01%) 1,900 385,500 0.41 (%)
14:11:17 17.0 +0.4 (+2.41%) 800 383,600 0.17 (%)
14:10:41 17.0 +0.4 (+2.41%) 8,000 382,800 1.73 (%)
14:08:51 16.9 +0.3 (+1.81%) 3,100 374,800 0.67 (%)
14:00:28 16.9 +0.3 (+1.81%) 3,300 371,700 0.71 (%)
13:58:28 16.9 +0.3 (+1.81%) 300 368,400 0.06 (%)
13:55:24 16.9 +0.3 (+1.81%) 800 368,100 0.17 (%)
13:54:48 16.9 +0.3 (+1.81%) 600 367,300 0.13 (%)
13:54:22 16.9 +0.3 (+1.81%) 900 366,700 0.19 (%)
13:53:51 16.9 +0.3 (+1.81%) 700 365,800 0.15 (%)
13:53:47 16.9 +0.3 (+1.81%) 2,700 365,100 0.58 (%)
13:47:49 16.9 +0.3 (+1.81%) 300 362,400 0.06 (%)
13:47:27 16.9 +0.3 (+1.81%) 4,000 362,100 0.86 (%)
13:47:05 16.9 +0.3 (+1.81%) 200 358,100 0.04 (%)
13:46:57 16.9 +0.3 (+1.81%) 3,000 357,900 0.65 (%)
13:46:50 16.9 +0.3 (+1.81%) 2,400 354,900 0.52 (%)
13:43:03 16.9 +0.3 (+1.81%) 5,100 352,500 1.1 (%)
13:42:38 16.9 +0.3 (+1.81%) 1,000 347,400 0.22 (%)
13:42:26 16.9 +0.3 (+1.81%) 1,900 346,400 0.41 (%)
13:41:21 16.9 +0.3 (+1.81%) 600 344,500 0.13 (%)
13:40:31 16.9 +0.3 (+1.81%) 2,500 343,900 0.54 (%)
13:39:52 16.9 +0.3 (+1.81%) 500 341,400 0.11 (%)
13:37:21 16.9 +0.3 (+1.81%) 2,000 340,900 0.43 (%)
13:35:07 17.0 +0.4 (+2.41%) 300 338,900 0.06 (%)
13:31:25 16.9 +0.3 (+1.81%) 500 338,600 0.11 (%)
13:25:29 16.9 +0.3 (+1.81%) 500 338,100 0.11 (%)
13:23:52 16.9 +0.3 (+1.81%) 100 337,600 0.02 (%)
13:21:23 16.9 +0.3 (+1.81%) 500 337,500 0.11 (%)
13:19:50 16.9 +0.3 (+1.81%) 4,900 337,000 1.06 (%)
13:18:57 16.9 +0.3 (+1.81%) 1,100 332,100 0.24 (%)
13:18:34 16.9 +0.3 (+1.81%) 5,500 331,000 1.19 (%)
13:16:58 17.0 +0.4 (+2.41%) 900 325,500 0.19 (%)
13:16:30 17.0 +0.4 (+2.41%) 2,000 324,600 0.43 (%)
13:16:09 17.0 +0.4 (+2.41%) 2,000 322,600 0.43 (%)
13:15:52 17.1 +0.5 (+3.01%) 400 320,600 0.09 (%)
13:14:31 17.1 +0.5 (+3.01%) 1,000 320,200 0.22 (%)
13:14:23 17.1 +0.5 (+3.01%) 2,000 319,200 0.43 (%)
13:11:33 17.0 +0.4 (+2.41%) 4,100 317,200 0.89 (%)
13:07:39 16.9 +0.3 (+1.81%) 2,100 313,100 0.45 (%)
13:07:28 16.9 +0.3 (+1.81%) 2,800 311,000 0.61 (%)
13:05:59 16.9 +0.3 (+1.81%) 2,600 308,200 0.56 (%)
13:01:20 16.9 +0.3 (+1.81%) 2,000 305,600 0.43 (%)
13:01:16 16.9 +0.3 (+1.81%) 100 303,600 0.02 (%)
13:00:04 16.9 +0.3 (+1.81%) 100 303,500 0.02 (%)
13:00:02 16.9 +0.3 (+1.81%) 2,400 303,400 0.52 (%)
13:00:01 16.8 +0.2 (+1.20%) 700 301,000 0.15 (%)
11:26:54 16.9 +0.3 (+1.81%) 500 300,300 0.11 (%)
11:19:09 16.9 +0.3 (+1.81%) 2,000 299,800 0.43 (%)
11:16:28 16.9 +0.3 (+1.81%) 2,900 297,800 0.63 (%)
11:14:31 16.9 +0.3 (+1.81%) 6,800 294,900 1.47 (%)
11:12:29 16.9 +0.3 (+1.81%) 1,000 288,100 0.22 (%)
11:12:13 16.9 +0.3 (+1.81%) 1,000 287,100 0.22 (%)
11:07:03 16.9 +0.3 (+1.81%) 19,000 286,100 4.11 (%)
11:00:19 16.9 +0.3 (+1.81%) 20,000 267,100 4.32 (%)
10:59:03 16.9 +0.3 (+1.81%) 700 247,100 0.15 (%)
10:58:23 16.9 +0.3 (+1.81%) 2,000 246,400 0.43 (%)
10:58:06 16.9 +0.3 (+1.81%) 500 244,400 0.11 (%)
10:54:45 16.9 +0.3 (+1.81%) 500 243,900 0.11 (%)
10:53:04 17.0 +0.4 (+2.41%) 2,000 243,400 0.43 (%)
10:51:27 17.0 +0.4 (+2.41%) 3,900 241,400 0.84 (%)
10:51:18 17.0 +0.4 (+2.41%) 4,500 237,500 0.97 (%)
10:51:02 17.0 +0.4 (+2.41%) 4,800 233,000 1.04 (%)
10:45:39 17.1 +0.5 (+3.01%) 3,500 228,200 0.76 (%)
10:45:10 17.1 +0.5 (+3.01%) 8,500 224,700 1.84 (%)
10:44:42 17.1 +0.5 (+3.01%) 2,000 216,200 0.43 (%)
10:44:22 17.1 +0.5 (+3.01%) 100 214,200 0.02 (%)
10:44:03 17.1 +0.5 (+3.01%) 4,000 214,100 0.86 (%)
10:42:09 17.1 +0.5 (+3.01%) 1,000 210,100 0.22 (%)
10:41:39 17.1 +0.5 (+3.01%) 500 209,100 0.11 (%)
10:35:29 17.2 +0.6 (+3.61%) 2,400 208,600 0.52 (%)
10:34:15 17.2 +0.6 (+3.61%) 2,600 206,200 0.56 (%)
10:33:52 17.2 +0.6 (+3.61%) 400 203,600 0.09 (%)
10:33:36 17.2 +0.6 (+3.61%) 5,000 203,200 1.08 (%)
10:33:20 17.2 +0.6 (+3.61%) 1,300 198,200 0.28 (%)
10:32:45 17.2 +0.6 (+3.61%) 3,000 196,900 0.65 (%)
10:31:34 17.2 +0.6 (+3.61%) 2,500 193,900 0.54 (%)
10:30:15 17.2 +0.6 (+3.61%) 500 191,400 0.11 (%)
10:28:11 17.2 +0.6 (+3.61%) 5,300 190,900 1.15 (%)
10:27:08 17.2 +0.6 (+3.61%) 1,000 185,600 0.22 (%)
10:25:24 17.2 +0.6 (+3.61%) 7,200 184,600 1.56 (%)
10:25:05 17.2 +0.6 (+3.61%) 3,300 177,400 0.71 (%)
10:24:50 17.2 +0.6 (+3.61%) 2,000 174,100 0.43 (%)
10:24:43 17.2 +0.6 (+3.61%) 1,000 172,100 0.22 (%)
10:24:10 17.2 +0.6 (+3.61%) 1,000 171,100 0.22 (%)
10:23:48 17.1 +0.5 (+3.01%) 2,800 170,100 0.61 (%)
10:22:22 17.1 +0.5 (+3.01%) 2,200 167,300 0.48 (%)
10:21:06 17.1 +0.5 (+3.01%) 3,000 165,100 0.65 (%)
10:13:47 17.1 +0.5 (+3.01%) 3,300 162,100 0.71 (%)
10:11:34 17.1 +0.5 (+3.01%) 500 158,800 0.11 (%)
10:11:13 17.1 +0.5 (+3.01%) 1,200 158,300 0.26 (%)
10:10:59 17.1 +0.5 (+3.01%) 2,500 157,100 0.54 (%)
10:10:23 17.1 +0.5 (+3.01%) 2,700 154,600 0.58 (%)
10:08:14 17.1 +0.5 (+3.01%) 100 151,900 0.02 (%)
10:07:39 17.1 +0.5 (+3.01%) 1,300 151,800 0.28 (%)
10:07:34 17.1 +0.5 (+3.01%) 2,000 150,500 0.43 (%)
10:05:45 17.0 +0.4 (+2.41%) 100 148,500 0.02 (%)
10:04:38 17.0 +0.4 (+2.41%) 200 148,400 0.04 (%)
10:03:01 17.0 +0.4 (+2.41%) 700 148,200 0.15 (%)
10:01:28 17.1 +0.5 (+3.01%) 100 147,500 0.02 (%)
10:01:27 17.0 +0.4 (+2.41%) 1,700 147,400 0.37 (%)
10:01:17 17.0 +0.4 (+2.41%) 2,900 145,700 0.63 (%)
09:59:02 17.0 +0.4 (+2.41%) 1,200 142,800 0.26 (%)
09:58:30 17.0 +0.4 (+2.41%) 2,500 141,600 0.54 (%)
09:56:36 17.0 +0.4 (+2.41%) 1,100 139,100 0.24 (%)
09:56:30 17.0 +0.4 (+2.41%) 100 138,000 0.02 (%)
09:56:03 17.0 +0.4 (+2.41%) 1,800 137,900 0.39 (%)
09:55:56 17.0 +0.4 (+2.41%) 3,300 136,100 0.71 (%)
09:55:01 17.0 +0.4 (+2.41%) 5,000 132,800 1.08 (%)
09:54:55 17.1 +0.5 (+3.01%) 800 127,800 0.17 (%)
09:54:23 17.1 +0.5 (+3.01%) 3,100 127,000 0.67 (%)
09:54:17 17.1 +0.5 (+3.01%) 2,900 123,900 0.63 (%)
09:53:35 17.1 +0.5 (+3.01%) 600 121,000 0.13 (%)
09:53:12 17.1 +0.5 (+3.01%) 5,000 120,400 1.08 (%)
09:52:29 17.1 +0.5 (+3.01%) 2,000 115,400 0.43 (%)
09:50:37 17.1 +0.5 (+3.01%) 600 113,400 0.13 (%)
09:49:56 17.0 +0.4 (+2.41%) 200 112,800 0.04 (%)
09:49:47 17.0 +0.4 (+2.41%) 2,000 112,600 0.43 (%)
09:49:30 17.0 +0.4 (+2.41%) 3,300 110,600 0.71 (%)
09:43:33 17.0 +0.4 (+2.41%) 500 107,300 0.11 (%)
09:42:58 17.0 +0.4 (+2.41%) 4,000 106,800 0.86 (%)
09:41:14 17.0 +0.4 (+2.41%) 3,000 102,800 0.65 (%)
09:39:39 17.0 +0.4 (+2.41%) 400 99,800 0.09 (%)
09:37:37 17.2 +0.6 (+3.61%) 300 99,400 0.06 (%)
09:33:20 17.0 +0.4 (+2.41%) 1,000 99,100 0.22 (%)
09:32:34 17.2 +0.6 (+3.61%) 1,200 98,100 0.26 (%)
09:32:23 17.2 +0.6 (+3.61%) 3,000 96,900 0.65 (%)
09:29:40 17.3 +0.7 (+4.22%) 300 93,900 0.06 (%)
09:27:40 17.2 +0.6 (+3.61%) 38,100 93,600 8.24 (%)
09:27:28 16.9 +0.3 (+1.81%) 9,600 55,500 2.08 (%)
09:26:56 16.9 +0.3 (+1.81%) 1,900 45,900 0.41 (%)
09:26:53 16.9 +0.3 (+1.81%) 2,500 44,000 0.54 (%)
09:25:23 16.9 +0.3 (+1.81%) 100 41,500 0.02 (%)
09:21:40 16.8 +0.2 (+1.20%) 400 41,400 0.09 (%)
09:19:07 16.8 +0.2 (+1.20%) 300 41,000 0.06 (%)
09:18:45 16.8 +0.2 (+1.20%) 5,700 40,700 1.23 (%)
09:18:33 16.8 +0.2 (+1.20%) 2,300 35,000 0.5 (%)
09:17:59 16.8 +0.2 (+1.20%) 1,100 32,700 0.24 (%)
09:14:53 16.8 +0.2 (+1.20%) 100 31,600 0.02 (%)
09:14:11 16.9 +0.3 (+1.81%) 5,400 31,500 1.17 (%)
09:13:53 16.9 +0.3 (+1.81%) 1,000 26,100 0.22 (%)
09:13:23 16.9 +0.3 (+1.81%) 6,600 25,100 1.43 (%)
09:10:14 16.9 +0.3 (+1.81%) 1,200 18,500 0.26 (%)
09:10:11 16.9 +0.3 (+1.81%) 400 17,300 0.09 (%)
09:04:04 17.0 +0.4 (+2.41%) 900 16,900 0.19 (%)
09:03:39 17.0 +0.4 (+2.41%) 2,000 16,000 0.43 (%)
09:03:31 17.0 +0.4 (+2.41%) 200 14,000 0.04 (%)
09:03:01 17.0 +0.4 (+2.41%) 1,200 13,800 0.26 (%)
09:02:55 16.9 +0.3 (+1.81%) 100 12,600 0.02 (%)
09:02:34 16.9 +0.3 (+1.81%) 2,000 12,500 0.43 (%)
09:01:49 16.8 +0.2 (+1.20%) 3,400 10,500 0.74 (%)
09:01:46 16.8 +0.2 (+1.20%) 2,000 7,100 0.43 (%)
09:01:30 16.8 +0.2 (+1.20%) 100 5,100 0.02 (%)
09:00:17 16.7 +0.1 (+0.60%) 5,000 5,000 1.08 (%)

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