TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK SSI - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 19.60 Max: 19.70 Min: 19.50 Mở cửa: 19.65
Hiện tại: 19.60 0.0 (0.00%) Tổng khối lượng: 418,070

Tổng hợp

Giá Khối lượng Tỷ trọng
19.50 20,010 4.79 (%)
19.55 9,470 2.27 (%)
19.60 214,330 51.27 (%)
19.65 160,320 38.35 (%)
19.70 13,940 3.33 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
13:49:00 19.60 0.00 (0.00%) 100 418,070 0.02 (%)
13:47:26 19.55 -0.05 (-0.26%) 1,000 417,970 0.24 (%)
13:45:34 19.60 0.00 (0.00%) 10 416,970 0.0 (%)
13:45:32 19.55 -0.05 (-0.26%) 1,000 416,960 0.24 (%)
13:44:04 19.55 -0.05 (-0.26%) 120 415,960 0.03 (%)
13:44:01 19.55 -0.05 (-0.26%) 230 415,840 0.06 (%)
13:43:55 19.55 -0.05 (-0.26%) 150 415,610 0.04 (%)
13:43:50 19.55 -0.05 (-0.26%) 80 415,460 0.02 (%)
13:43:46 19.60 0.00 (0.00%) 260 415,380 0.06 (%)
13:43:40 19.55 -0.05 (-0.26%) 30 415,120 0.01 (%)
13:43:32 19.55 -0.05 (-0.26%) 20 415,090 0.0 (%)
13:43:08 19.60 0.00 (0.00%) 10 415,070 0.0 (%)
13:42:19 19.55 -0.05 (-0.26%) 2,000 415,060 0.48 (%)
13:41:51 19.55 -0.05 (-0.26%) 1,000 413,060 0.24 (%)
13:41:44 19.60 0.00 (0.00%) 10 412,060 0.0 (%)
13:41:43 19.55 -0.05 (-0.26%) 1,020 412,050 0.24 (%)
13:40:55 19.55 -0.05 (-0.26%) 30 411,030 0.01 (%)
13:40:50 19.55 -0.05 (-0.26%) 20 411,000 0.0 (%)
13:40:45 19.60 0.00 (0.00%) 3,800 410,980 0.91 (%)
13:38:21 19.60 0.00 (0.00%) 1,000 407,180 0.24 (%)
13:38:07 19.60 0.00 (0.00%) 50 406,180 0.01 (%)
13:37:56 19.60 0.00 (0.00%) 200 406,130 0.05 (%)
13:36:42 19.60 0.00 (0.00%) 700 405,930 0.17 (%)
13:36:28 19.60 0.00 (0.00%) 10 405,230 0.0 (%)
13:34:43 19.55 -0.05 (-0.26%) 1,000 405,220 0.24 (%)
13:34:42 19.60 0.00 (0.00%) 250 404,220 0.06 (%)
13:34:11 19.60 0.00 (0.00%) 10 403,970 0.0 (%)
13:34:02 19.60 0.00 (0.00%) 750 403,960 0.18 (%)
13:33:51 19.60 0.00 (0.00%) 2,000 403,210 0.48 (%)
13:33:48 19.60 0.00 (0.00%) 100 401,210 0.02 (%)
13:33:03 19.60 0.00 (0.00%) 3,500 401,110 0.84 (%)
13:32:43 19.60 0.00 (0.00%) 43,430 397,610 10.39 (%)
13:31:05 19.60 0.00 (0.00%) 2,000 354,180 0.48 (%)
13:30:45 19.65 +0.05 (+0.26%) 250 352,180 0.06 (%)
13:30:39 19.65 +0.05 (+0.26%) 10 351,930 0.0 (%)
13:30:30 19.60 0.00 (0.00%) 100 351,920 0.02 (%)
13:30:28 19.60 0.00 (0.00%) 6,300 351,820 1.51 (%)
13:30:01 19.60 0.00 (0.00%) 4,000 345,520 0.96 (%)
13:29:36 19.60 0.00 (0.00%) 10 341,520 0.0 (%)
13:28:34 19.60 0.00 (0.00%) 10,000 341,510 2.39 (%)
13:26:05 19.65 +0.05 (+0.26%) 500 331,510 0.12 (%)
13:25:51 19.65 +0.05 (+0.26%) 10 331,010 0.0 (%)
13:24:56 19.65 +0.05 (+0.26%) 3,000 331,000 0.72 (%)
13:23:31 19.65 +0.05 (+0.26%) 250 328,000 0.06 (%)
13:20:16 19.65 +0.05 (+0.26%) 10 327,750 0.0 (%)
13:20:11 19.60 0.00 (0.00%) 4,000 327,740 0.96 (%)
13:19:30 19.60 0.00 (0.00%) 7,000 323,740 1.67 (%)
13:19:23 19.65 +0.05 (+0.26%) 250 316,740 0.06 (%)
13:17:47 19.60 0.00 (0.00%) 1,000 316,490 0.24 (%)
13:17:41 19.65 +0.05 (+0.26%) 150 315,490 0.04 (%)
13:17:20 19.65 +0.05 (+0.26%) 100 315,340 0.02 (%)
13:17:16 19.60 0.00 (0.00%) 6,000 315,240 1.44 (%)
13:16:55 19.65 +0.05 (+0.26%) 200 309,240 0.05 (%)
13:16:01 19.60 0.00 (0.00%) 20 309,040 0.0 (%)
13:15:58 19.65 +0.05 (+0.26%) 230 309,020 0.06 (%)
13:15:55 19.60 0.00 (0.00%) 770 308,790 0.18 (%)
13:12:01 19.65 +0.05 (+0.26%) 250 308,020 0.06 (%)
13:11:18 19.60 0.00 (0.00%) 150 307,770 0.04 (%)
13:11:06 19.65 +0.05 (+0.26%) 2,000 307,620 0.48 (%)
13:08:30 19.65 +0.05 (+0.26%) 100 305,620 0.02 (%)
13:06:34 19.65 +0.05 (+0.26%) 10 305,520 0.0 (%)
13:06:03 19.60 0.00 (0.00%) 100 305,510 0.02 (%)
13:06:01 19.65 +0.05 (+0.26%) 5,000 305,410 1.2 (%)
13:03:56 19.65 +0.05 (+0.26%) 200 300,410 0.05 (%)
13:03:34 19.65 +0.05 (+0.26%) 6,010 300,210 1.44 (%)
13:01:54 19.60 0.00 (0.00%) 10 294,200 0.0 (%)
13:01:46 19.65 +0.05 (+0.26%) 4,060 294,190 0.97 (%)
11:29:45 19.65 +0.05 (+0.26%) 50 290,130 0.01 (%)
11:28:51 19.65 +0.05 (+0.26%) 30 290,080 0.01 (%)
11:26:08 19.65 +0.05 (+0.26%) 10 290,050 0.0 (%)
11:25:57 19.60 0.00 (0.00%) 1,000 290,040 0.24 (%)
11:20:54 19.65 +0.05 (+0.26%) 10 289,040 0.0 (%)
11:19:36 19.60 0.00 (0.00%) 1,000 289,030 0.24 (%)
11:18:17 19.65 +0.05 (+0.26%) 10 288,030 0.0 (%)
11:18:01 19.60 0.00 (0.00%) 7,410 288,020 1.77 (%)
11:16:10 19.60 0.00 (0.00%) 17,000 280,610 4.07 (%)
11:16:02 19.65 +0.05 (+0.26%) 4,000 263,610 0.96 (%)
11:15:58 19.60 0.00 (0.00%) 200 259,610 0.05 (%)
11:14:24 19.65 +0.05 (+0.26%) 970 259,410 0.23 (%)
11:11:11 19.65 +0.05 (+0.26%) 320 258,440 0.08 (%)
11:11:01 19.65 +0.05 (+0.26%) 1,000 258,120 0.24 (%)
11:10:30 19.65 +0.05 (+0.26%) 100 257,120 0.02 (%)
11:10:18 19.65 +0.05 (+0.26%) 400 257,020 0.1 (%)
11:09:52 19.65 +0.05 (+0.26%) 250 256,620 0.06 (%)
11:07:33 19.65 +0.05 (+0.26%) 1,900 256,370 0.45 (%)
11:06:51 19.65 +0.05 (+0.26%) 3,000 254,470 0.72 (%)
11:06:39 19.65 +0.05 (+0.26%) 20 251,470 0.0 (%)
11:06:04 19.65 +0.05 (+0.26%) 200 251,450 0.05 (%)
11:05:54 19.65 +0.05 (+0.26%) 2,930 251,250 0.7 (%)
11:05:44 19.70 +0.10 (+0.51%) 700 248,320 0.17 (%)
11:05:00 19.65 +0.05 (+0.26%) 47,070 247,620 11.26 (%)
11:01:15 19.65 +0.05 (+0.26%) 140 200,550 0.03 (%)
10:59:46 19.65 +0.05 (+0.26%) 50 200,410 0.01 (%)
10:59:09 19.65 +0.05 (+0.26%) 4,000 200,360 0.96 (%)
10:57:51 19.65 +0.05 (+0.26%) 1,000 196,360 0.24 (%)
10:57:45 19.65 +0.05 (+0.26%) 50 195,360 0.01 (%)
10:57:07 19.65 +0.05 (+0.26%) 500 195,310 0.12 (%)
10:55:31 19.65 +0.05 (+0.26%) 2,000 194,810 0.48 (%)
10:55:11 19.65 +0.05 (+0.26%) 250 192,810 0.06 (%)
10:55:00 19.65 +0.05 (+0.26%) 400 192,560 0.1 (%)
10:54:38 19.60 0.00 (0.00%) 480 192,160 0.11 (%)
10:54:27 19.65 +0.05 (+0.26%) 3,000 191,680 0.72 (%)
10:53:20 19.65 +0.05 (+0.26%) 2,000 188,680 0.48 (%)
10:52:47 19.65 +0.05 (+0.26%) 970 186,680 0.23 (%)
10:52:36 19.65 +0.05 (+0.26%) 1,250 185,710 0.3 (%)
10:51:01 19.65 +0.05 (+0.26%) 1,000 184,460 0.24 (%)
10:49:53 19.65 +0.05 (+0.26%) 2,700 183,460 0.65 (%)
10:48:51 19.65 +0.05 (+0.26%) 250 180,760 0.06 (%)
10:44:36 19.65 +0.05 (+0.26%) 20 180,510 0.0 (%)
10:42:44 19.65 +0.05 (+0.26%) 970 180,490 0.23 (%)
10:41:41 19.60 0.00 (0.00%) 2,000 179,520 0.48 (%)
10:38:15 19.65 +0.05 (+0.26%) 970 177,520 0.23 (%)
10:38:10 19.65 +0.05 (+0.26%) 370 176,550 0.09 (%)
10:37:54 19.65 +0.05 (+0.26%) 2,570 176,180 0.61 (%)
10:36:56 19.65 +0.05 (+0.26%) 970 173,610 0.23 (%)
10:35:14 19.60 0.00 (0.00%) 1,200 172,640 0.29 (%)
10:34:46 19.60 0.00 (0.00%) 970 171,440 0.23 (%)
10:32:39 19.60 0.00 (0.00%) 2,510 170,470 0.6 (%)
10:30:03 19.60 0.00 (0.00%) 10 167,960 0.0 (%)
10:25:52 19.60 0.00 (0.00%) 50 167,950 0.01 (%)
10:19:47 19.65 +0.05 (+0.26%) 20 167,900 0.0 (%)
10:18:39 19.65 +0.05 (+0.26%) 10 167,880 0.0 (%)
10:18:21 19.60 0.00 (0.00%) 1,510 167,870 0.36 (%)
10:18:11 19.60 0.00 (0.00%) 5,000 166,360 1.2 (%)
10:17:22 19.60 0.00 (0.00%) 1,000 161,360 0.24 (%)
10:17:15 19.60 0.00 (0.00%) 30 160,360 0.01 (%)
10:16:51 19.60 0.00 (0.00%) 1,000 160,330 0.24 (%)
10:16:25 19.60 0.00 (0.00%) 5,100 159,330 1.22 (%)
10:15:38 19.60 0.00 (0.00%) 100 154,230 0.02 (%)
10:15:32 19.60 0.00 (0.00%) 1,000 154,130 0.24 (%)
10:14:48 19.60 0.00 (0.00%) 970 153,130 0.23 (%)
10:14:32 19.60 0.00 (0.00%) 200 152,160 0.05 (%)
10:12:28 19.60 0.00 (0.00%) 970 151,960 0.23 (%)
10:10:57 19.60 0.00 (0.00%) 300 150,990 0.07 (%)
10:09:12 19.60 0.00 (0.00%) 970 150,690 0.23 (%)
10:09:05 19.60 0.00 (0.00%) 10,000 149,720 2.39 (%)
10:08:55 19.60 0.00 (0.00%) 200 139,720 0.05 (%)
10:00:59 19.60 0.00 (0.00%) 970 139,520 0.23 (%)
09:59:12 19.60 0.00 (0.00%) 170 138,550 0.04 (%)
09:57:20 19.60 0.00 (0.00%) 2,740 138,380 0.66 (%)
09:56:31 19.60 0.00 (0.00%) 3,030 135,640 0.72 (%)
09:55:46 19.60 0.00 (0.00%) 230 132,610 0.06 (%)
09:55:43 19.60 0.00 (0.00%) 270 132,380 0.06 (%)
09:55:33 19.60 0.00 (0.00%) 30 132,110 0.01 (%)
09:55:31 19.60 0.00 (0.00%) 2,270 132,080 0.54 (%)
09:54:12 19.60 0.00 (0.00%) 1,000 129,810 0.24 (%)
09:51:38 19.60 0.00 (0.00%) 20,000 128,810 4.78 (%)
09:49:16 19.60 0.00 (0.00%) 2,500 108,810 0.6 (%)
09:49:03 19.60 0.00 (0.00%) 500 106,310 0.12 (%)
09:48:51 19.60 0.00 (0.00%) 700 105,810 0.17 (%)
09:47:27 19.65 +0.05 (+0.26%) 10,000 105,110 2.39 (%)
09:46:52 19.65 +0.05 (+0.26%) 80 95,110 0.02 (%)
09:46:33 19.65 +0.05 (+0.26%) 4,790 95,030 1.15 (%)
09:46:07 19.65 +0.05 (+0.26%) 4,000 90,240 0.96 (%)
09:45:46 19.65 +0.05 (+0.26%) 10,000 86,240 2.39 (%)
09:42:36 19.65 +0.05 (+0.26%) 5,000 76,240 1.2 (%)
09:41:44 19.65 +0.05 (+0.26%) 1,000 71,240 0.24 (%)
09:41:43 19.65 +0.05 (+0.26%) 1,350 70,240 0.32 (%)
09:40:00 19.70 +0.10 (+0.51%) 1,220 68,890 0.29 (%)
09:39:47 19.65 +0.05 (+0.26%) 40 67,670 0.01 (%)
09:39:46 19.70 +0.10 (+0.51%) 1,030 67,630 0.25 (%)
09:38:10 19.70 +0.10 (+0.51%) 1,000 66,600 0.24 (%)
09:38:06 19.70 +0.10 (+0.51%) 3,000 65,600 0.72 (%)
09:38:04 19.70 +0.10 (+0.51%) 4,280 62,600 1.02 (%)
09:35:15 19.65 +0.05 (+0.26%) 30 58,320 0.01 (%)
09:34:56 19.70 +0.10 (+0.51%) 2,500 58,290 0.6 (%)
09:33:51 19.70 +0.10 (+0.51%) 210 55,790 0.05 (%)
09:33:48 19.65 +0.05 (+0.26%) 820 55,580 0.2 (%)
09:33:44 19.60 0.00 (0.00%) 10 54,760 0.0 (%)
09:33:40 19.65 +0.05 (+0.26%) 150 54,750 0.04 (%)
09:33:35 19.65 +0.05 (+0.26%) 80 54,600 0.02 (%)
09:33:31 19.65 +0.05 (+0.26%) 30 54,520 0.01 (%)
09:33:21 19.60 0.00 (0.00%) 10 54,490 0.0 (%)
09:33:16 19.65 +0.05 (+0.26%) 210 54,480 0.05 (%)
09:33:14 19.65 +0.05 (+0.26%) 230 54,270 0.06 (%)
09:33:08 19.65 +0.05 (+0.26%) 150 54,040 0.04 (%)
09:33:04 19.65 +0.05 (+0.26%) 80 53,890 0.02 (%)
09:32:57 19.65 +0.05 (+0.26%) 50 53,810 0.01 (%)
09:32:14 19.60 0.00 (0.00%) 20 53,760 0.0 (%)
09:31:58 19.60 0.00 (0.00%) 2,000 53,740 0.48 (%)
09:31:33 19.65 +0.05 (+0.26%) 700 51,740 0.17 (%)
09:30:00 19.60 0.00 (0.00%) 470 51,040 0.11 (%)
09:29:53 19.65 +0.05 (+0.26%) 230 50,570 0.06 (%)
09:29:38 19.65 +0.05 (+0.26%) 140 50,340 0.03 (%)
09:29:36 19.65 +0.05 (+0.26%) 150 50,200 0.04 (%)
09:29:35 19.60 0.00 (0.00%) 160 50,050 0.04 (%)
09:29:29 19.65 +0.05 (+0.26%) 150 49,890 0.04 (%)
09:29:27 19.60 0.00 (0.00%) 10 49,740 0.0 (%)
09:29:24 19.65 +0.05 (+0.26%) 80 49,730 0.02 (%)
09:29:21 19.65 +0.05 (+0.26%) 50 49,650 0.01 (%)
09:27:40 19.60 0.00 (0.00%) 10 49,600 0.0 (%)
09:27:19 19.60 0.00 (0.00%) 2,430 49,590 0.58 (%)
09:27:18 19.60 0.00 (0.00%) 160 47,160 0.04 (%)
09:27:15 19.60 0.00 (0.00%) 230 47,000 0.06 (%)
09:27:10 19.60 0.00 (0.00%) 150 46,770 0.04 (%)
09:27:06 19.60 0.00 (0.00%) 80 46,620 0.02 (%)
09:26:59 19.60 0.00 (0.00%) 30 46,540 0.01 (%)
09:26:57 19.50 -0.10 (-0.51%) 10 46,510 0.0 (%)
09:26:25 19.55 -0.05 (-0.26%) 30 46,500 0.01 (%)
09:26:15 19.60 0.00 (0.00%) 20 46,470 0.0 (%)
09:23:44 19.50 -0.10 (-0.51%) 20,000 46,450 4.78 (%)
09:23:10 19.55 -0.05 (-0.26%) 1,730 26,450 0.41 (%)
09:22:11 19.55 -0.05 (-0.26%) 10 24,720 0.0 (%)
09:21:48 19.60 0.00 (0.00%) 1,700 24,710 0.41 (%)
09:19:06 19.60 0.00 (0.00%) 100 23,010 0.02 (%)
09:18:52 19.60 0.00 (0.00%) 500 22,910 0.12 (%)
09:18:26 19.60 0.00 (0.00%) 12,000 22,410 2.87 (%)
09:15:41 19.65 +0.05 (+0.26%) 10,410 10,410 2.49 (%)

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