TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK SAB - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 231.80 Max: 236.00 Min: 231.50 Mở cửa: 231.80
Đóng cửa: 233.00 +1.2 (+0.52%) Tổng khối lượng: 33,170

Tổng hợp

Giá Khối lượng Tỷ trọng
231.50 410 1.24 (%)
231.60 10 0.03 (%)
231.80 1,110 3.35 (%)
232.00 80 0.24 (%)
232.40 320 0.96 (%)
232.50 10 0.03 (%)
232.90 40 0.12 (%)
233.00 3,670 11.06 (%)
233.30 380 1.15 (%)
233.50 1,570 4.73 (%)
233.80 220 0.66 (%)
233.90 620 1.87 (%)
234.00 4,090 12.33 (%)
234.30 1,180 3.56 (%)
234.50 5,240 15.8 (%)
234.60 1,240 3.74 (%)
234.70 3,610 10.88 (%)
234.90 520 1.57 (%)
235.00 5,610 16.91 (%)
235.50 1,930 5.82 (%)
235.70 1,310 3.95 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:47:24 233.00 +1.20 (+0.52%) 2,780 33,170 8.38 (%)
14:28:49 234.30 +2.50 (+1.08%) 300 30,390 0.9 (%)
14:27:58 234.30 +2.50 (+1.08%) 880 30,090 2.65 (%)
14:27:27 234.60 +2.80 (+1.21%) 20 29,210 0.06 (%)
14:26:56 234.60 +2.80 (+1.21%) 200 29,190 0.6 (%)
14:26:02 234.70 +2.90 (+1.25%) 10 28,990 0.03 (%)
14:25:03 234.70 +2.90 (+1.25%) 90 28,980 0.27 (%)
14:23:19 234.70 +2.90 (+1.25%) 110 28,890 0.33 (%)
14:21:36 234.70 +2.90 (+1.25%) 210 28,780 0.63 (%)
14:18:34 234.60 +2.80 (+1.21%) 200 28,570 0.6 (%)
14:18:08 234.70 +2.90 (+1.25%) 100 28,370 0.3 (%)
14:17:54 234.70 +2.90 (+1.25%) 190 28,270 0.57 (%)
14:14:40 234.70 +2.90 (+1.25%) 20 28,080 0.06 (%)
14:12:57 234.70 +2.90 (+1.25%) 100 28,060 0.3 (%)
14:11:13 234.70 +2.90 (+1.25%) 100 27,960 0.3 (%)
14:09:29 234.70 +2.90 (+1.25%) 100 27,860 0.3 (%)
14:08:20 234.70 +2.90 (+1.25%) 10 27,760 0.03 (%)
14:07:46 234.70 +2.90 (+1.25%) 120 27,750 0.36 (%)
14:06:10 234.70 +2.90 (+1.25%) 10 27,630 0.03 (%)
14:06:02 234.70 +2.90 (+1.25%) 100 27,620 0.3 (%)
14:05:46 234.70 +2.90 (+1.25%) 10 27,520 0.03 (%)
14:04:18 234.70 +2.90 (+1.25%) 110 27,510 0.33 (%)
14:03:37 234.70 +2.90 (+1.25%) 10 27,400 0.03 (%)
14:02:53 234.60 +2.80 (+1.21%) 200 27,390 0.6 (%)
14:02:34 234.70 +2.90 (+1.25%) 100 27,190 0.3 (%)
14:02:30 234.70 +2.90 (+1.25%) 10 27,090 0.03 (%)
14:02:03 234.60 +2.80 (+1.21%) 40 27,080 0.12 (%)
14:01:00 234.70 +2.90 (+1.25%) 10 27,040 0.03 (%)
14:00:51 234.70 +2.90 (+1.25%) 110 27,030 0.33 (%)
13:59:38 234.70 +2.90 (+1.25%) 210 26,920 0.63 (%)
13:59:03 234.60 +2.80 (+1.21%) 100 26,710 0.3 (%)
13:58:56 234.60 +2.80 (+1.21%) 170 26,610 0.51 (%)
13:57:23 234.70 +2.90 (+1.25%) 100 26,440 0.3 (%)
13:56:12 234.70 +2.90 (+1.25%) 1,040 26,340 3.14 (%)
13:51:08 234.90 +3.10 (+1.34%) 200 25,300 0.6 (%)
13:43:34 234.90 +3.10 (+1.34%) 90 25,100 0.27 (%)
13:43:08 234.90 +3.10 (+1.34%) 10 25,010 0.03 (%)
13:29:51 234.60 +2.80 (+1.21%) 100 25,000 0.3 (%)
13:21:09 234.50 +2.70 (+1.16%) 300 24,900 0.9 (%)
13:21:05 234.60 +2.80 (+1.21%) 200 24,600 0.6 (%)
13:19:50 234.60 +2.80 (+1.21%) 10 24,400 0.03 (%)
13:19:21 235.00 +3.20 (+1.38%) 120 24,390 0.36 (%)
13:17:38 235.00 +3.20 (+1.38%) 120 24,270 0.36 (%)
13:16:23 235.00 +3.20 (+1.38%) 90 24,150 0.27 (%)
13:16:00 235.00 +3.20 (+1.38%) 10 24,060 0.03 (%)
13:11:40 234.50 +2.70 (+1.16%) 1,200 24,050 3.62 (%)
13:10:58 235.00 +3.20 (+1.38%) 10 22,850 0.03 (%)
13:10:42 235.50 +3.70 (+1.60%) 120 22,840 0.36 (%)
13:10:32 235.50 +3.70 (+1.60%) 160 22,720 0.48 (%)
13:08:13 235.50 +3.70 (+1.60%) 10 22,560 0.03 (%)
13:07:23 235.50 +3.70 (+1.60%) 20 22,550 0.06 (%)
13:07:15 235.50 +3.70 (+1.60%) 30 22,530 0.09 (%)
13:07:14 235.50 +3.70 (+1.60%) 150 22,500 0.45 (%)
13:05:32 235.50 +3.70 (+1.60%) 60 22,350 0.18 (%)
13:03:48 235.50 +3.70 (+1.60%) 120 22,290 0.36 (%)
13:02:14 235.50 +3.70 (+1.60%) 420 22,170 1.27 (%)
13:01:47 235.70 +3.90 (+1.68%) 1,310 21,750 3.95 (%)
11:27:59 235.50 +3.70 (+1.60%) 10 20,440 0.03 (%)
11:25:56 235.50 +3.70 (+1.60%) 30 20,430 0.09 (%)
11:25:09 235.50 +3.70 (+1.60%) 110 20,400 0.33 (%)
11:24:39 235.50 +3.70 (+1.60%) 390 20,290 1.18 (%)
11:24:34 235.50 +3.70 (+1.60%) 300 19,900 0.9 (%)
11:22:03 235.00 +3.20 (+1.38%) 1,700 19,600 5.13 (%)
11:20:22 234.50 +2.70 (+1.16%) 60 17,900 0.18 (%)
11:19:58 235.00 +3.20 (+1.38%) 120 17,840 0.36 (%)
11:19:50 235.00 +3.20 (+1.38%) 420 17,720 1.27 (%)
11:15:22 234.00 +2.20 (+0.95%) 950 17,300 2.86 (%)
11:14:47 234.70 +2.90 (+1.25%) 120 16,350 0.36 (%)
11:14:24 234.70 +2.90 (+1.25%) 220 16,230 0.66 (%)
11:13:02 234.00 +2.20 (+0.95%) 40 16,010 0.12 (%)
11:11:59 234.00 +2.20 (+0.95%) 100 15,970 0.3 (%)
11:11:20 234.00 +2.20 (+0.95%) 120 15,870 0.36 (%)
11:10:59 234.00 +2.20 (+0.95%) 240 15,750 0.72 (%)
11:09:36 235.00 +3.20 (+1.38%) 30 15,510 0.09 (%)
11:09:35 235.00 +3.20 (+1.38%) 90 15,480 0.27 (%)
11:08:40 235.00 +3.20 (+1.38%) 990 15,390 2.98 (%)
11:07:51 234.70 +2.90 (+1.25%) 10 14,400 0.03 (%)
11:06:09 234.70 +2.90 (+1.25%) 120 14,390 0.36 (%)
11:05:41 234.70 +2.90 (+1.25%) 160 14,270 0.48 (%)
11:05:39 234.50 +2.70 (+1.16%) 30 14,110 0.09 (%)
11:05:34 234.50 +2.70 (+1.16%) 100 14,080 0.3 (%)
11:02:54 234.50 +2.70 (+1.16%) 2,360 13,980 7.11 (%)
10:54:28 234.50 +2.70 (+1.16%) 50 11,620 0.15 (%)
10:54:17 234.50 +2.70 (+1.16%) 200 11,570 0.6 (%)
10:54:03 234.50 +2.70 (+1.16%) 120 11,370 0.36 (%)
10:52:48 234.50 +2.70 (+1.16%) 340 11,250 1.03 (%)
10:50:34 234.50 +2.70 (+1.16%) 180 10,910 0.54 (%)
10:48:50 234.50 +2.70 (+1.16%) 60 10,730 0.18 (%)
10:48:33 234.50 +2.70 (+1.16%) 40 10,670 0.12 (%)
10:47:08 234.50 +2.70 (+1.16%) 200 10,630 0.6 (%)
10:43:40 235.00 +3.20 (+1.38%) 120 10,430 0.36 (%)
10:42:44 235.00 +3.20 (+1.38%) 220 10,310 0.66 (%)
10:41:56 235.00 +3.20 (+1.38%) 120 10,090 0.36 (%)
10:41:54 235.00 +3.20 (+1.38%) 80 9,970 0.24 (%)
10:41:44 234.00 +2.20 (+0.95%) 200 9,890 0.6 (%)
10:41:40 235.00 +3.20 (+1.38%) 220 9,690 0.66 (%)
10:40:13 235.00 +3.20 (+1.38%) 90 9,470 0.27 (%)
10:40:12 235.00 +3.20 (+1.38%) 30 9,380 0.09 (%)
10:39:48 235.00 +3.20 (+1.38%) 100 9,350 0.3 (%)
10:38:29 235.00 +3.20 (+1.38%) 120 9,250 0.36 (%)
10:38:20 235.00 +3.20 (+1.38%) 440 9,130 1.33 (%)
10:37:39 234.00 +2.20 (+0.95%) 230 8,690 0.69 (%)
10:37:29 234.00 +2.20 (+0.95%) 100 8,460 0.3 (%)
10:37:27 235.00 +3.20 (+1.38%) 90 8,360 0.27 (%)
10:37:21 235.00 +3.20 (+1.38%) 280 8,270 0.84 (%)
10:36:56 234.90 +3.10 (+1.34%) 220 7,990 0.66 (%)
10:36:09 234.00 +2.20 (+0.95%) 140 7,770 0.42 (%)
10:35:58 234.00 +2.20 (+0.95%) 200 7,630 0.6 (%)
10:35:35 234.00 +2.20 (+0.95%) 1,770 7,430 5.34 (%)
10:35:01 233.90 +2.10 (+0.91%) 20 5,660 0.06 (%)
10:34:52 233.90 +2.10 (+0.91%) 100 5,640 0.3 (%)
10:34:50 233.90 +2.10 (+0.91%) 500 5,540 1.51 (%)
10:34:46 233.80 +2.00 (+0.86%) 220 5,040 0.66 (%)
10:33:54 233.50 +1.70 (+0.73%) 70 4,820 0.21 (%)
10:33:24 233.50 +1.70 (+0.73%) 140 4,750 0.42 (%)
10:31:34 233.50 +1.70 (+0.73%) 360 4,610 1.09 (%)
10:24:38 233.50 +1.70 (+0.73%) 80 4,250 0.24 (%)
10:22:56 233.50 +1.70 (+0.73%) 320 4,170 0.96 (%)
10:16:01 233.50 +1.70 (+0.73%) 80 3,850 0.24 (%)
10:14:48 233.50 +1.70 (+0.73%) 220 3,770 0.66 (%)
10:14:00 232.00 +0.20 (+0.09%) 30 3,550 0.09 (%)
10:12:33 233.50 +1.70 (+0.73%) 80 3,520 0.24 (%)
10:12:29 233.50 +1.70 (+0.73%) 220 3,440 0.66 (%)
10:12:11 232.00 +0.20 (+0.09%) 50 3,220 0.15 (%)
10:11:38 233.30 +1.50 (+0.65%) 70 3,170 0.21 (%)
10:10:49 233.30 +1.50 (+0.65%) 10 3,100 0.03 (%)
10:09:13 233.30 +1.50 (+0.65%) 300 3,090 0.9 (%)
10:07:22 233.00 +1.20 (+0.52%) 80 2,790 0.24 (%)
10:05:37 233.00 +1.20 (+0.52%) 80 2,710 0.24 (%)
10:03:55 233.00 +1.20 (+0.52%) 80 2,630 0.24 (%)
10:00:59 233.00 +1.20 (+0.52%) 220 2,550 0.66 (%)
09:57:42 231.50 -0.30 (-0.13%) 20 2,330 0.06 (%)
09:57:40 232.90 +1.10 (+0.47%) 40 2,310 0.12 (%)
09:40:35 233.00 +1.20 (+0.52%) 430 2,270 1.3 (%)
09:39:45 232.50 +0.70 (+0.30%) 10 1,840 0.03 (%)
09:38:03 231.80 0.00 (0.00%) 420 1,830 1.27 (%)
09:36:02 232.40 +0.60 (+0.26%) 20 1,410 0.06 (%)
09:35:18 232.40 +0.60 (+0.26%) 300 1,390 0.9 (%)
09:35:15 231.80 0.00 (0.00%) 30 1,090 0.09 (%)
09:33:49 231.80 0.00 (0.00%) 250 1,060 0.75 (%)
09:33:21 231.50 -0.30 (-0.13%) 30 810 0.09 (%)
09:32:14 231.50 -0.30 (-0.13%) 90 780 0.27 (%)
09:27:40 231.60 -0.20 (-0.09%) 10 690 0.03 (%)
09:27:35 231.50 -0.30 (-0.13%) 240 680 0.72 (%)
09:26:57 231.50 -0.30 (-0.13%) 10 440 0.03 (%)
09:22:11 231.50 -0.30 (-0.13%) 20 430 0.06 (%)
09:21:11 231.80 0.00 (0.00%) 160 410 0.48 (%)
09:15:42 231.80 0.00 (0.00%) 250 250 0.75 (%)

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