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: 26.05 Max: 25.95 Min: 25.45 Mở cửa: 25.90
Đóng cửa: 25.55 -0.5 (-1.92%) Tổng khối lượng: 208,953

Tổng hợp

Giá Khối lượng Tỷ trọng
25.45 11,908 5.7 (%)
25.50 34,584 16.55 (%)
25.55 22,834 10.93 (%)
25.60 14,569 6.97 (%)
25.65 11,444 5.48 (%)
25.70 10,167 4.87 (%)
25.75 11,877 5.68 (%)
25.80 13,213 6.32 (%)
25.85 37,271 17.84 (%)
25.90 40,031 19.16 (%)
25.95 1,055 0.5 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:47:31 25.55 -0.50 (-1.92%) 10,162 208,953 4.86 (%)
14:31:07 25.60 -0.45 (-1.73%) 200 198,791 0.1 (%)
14:30:13 25.55 -0.50 (-1.92%) 10 198,591 0.0 (%)
14:29:33 25.55 -0.50 (-1.92%) 98 198,581 0.05 (%)
14:29:18 25.60 -0.45 (-1.73%) 30 198,483 0.01 (%)
14:28:27 25.55 -0.50 (-1.92%) 1,012 198,453 0.48 (%)
14:27:30 25.55 -0.50 (-1.92%) 181 197,441 0.09 (%)
14:26:37 25.55 -0.50 (-1.92%) 79 197,260 0.04 (%)
14:25:41 25.55 -0.50 (-1.92%) 99 197,181 0.05 (%)
14:24:46 25.50 -0.55 (-2.11%) 2,222 197,082 1.06 (%)
14:23:50 25.50 -0.55 (-2.11%) 4,009 194,860 1.92 (%)
14:22:55 25.50 -0.55 (-2.11%) 4,634 190,851 2.22 (%)
14:21:59 25.50 -0.55 (-2.11%) 1 186,217 0.0 (%)
14:21:03 25.55 -0.50 (-1.92%) 63 186,216 0.03 (%)
14:20:07 25.50 -0.55 (-2.11%) 225 186,153 0.11 (%)
14:19:09 25.50 -0.55 (-2.11%) 1,261 185,928 0.6 (%)
14:18:07 25.55 -0.50 (-1.92%) 310 184,667 0.15 (%)
14:17:17 25.60 -0.45 (-1.73%) 149 184,357 0.07 (%)
14:15:27 25.60 -0.45 (-1.73%) 72 184,208 0.03 (%)
14:14:30 25.55 -0.50 (-1.92%) 3,210 184,136 1.54 (%)
14:12:46 25.55 -0.50 (-1.92%) 508 180,926 0.24 (%)
14:11:51 25.55 -0.50 (-1.92%) 120 180,418 0.06 (%)
14:10:01 25.55 -0.50 (-1.92%) 86 180,298 0.04 (%)
14:09:06 25.50 -0.55 (-2.11%) 440 180,212 0.21 (%)
14:08:13 25.55 -0.50 (-1.92%) 21 179,772 0.01 (%)
14:07:13 25.55 -0.50 (-1.92%) 199 179,751 0.1 (%)
14:06:20 25.55 -0.50 (-1.92%) 28 179,552 0.01 (%)
14:05:19 25.55 -0.50 (-1.92%) 550 179,524 0.26 (%)
14:04:27 25.50 -0.55 (-2.11%) 1,878 178,974 0.9 (%)
14:03:31 25.50 -0.55 (-2.11%) 626 177,096 0.3 (%)
14:02:38 25.50 -0.55 (-2.11%) 272 176,470 0.13 (%)
14:01:41 25.50 -0.55 (-2.11%) 2,195 176,198 1.05 (%)
14:00:45 25.50 -0.55 (-2.11%) 2,516 174,003 1.2 (%)
13:59:48 25.45 -0.60 (-2.30%) 50 171,487 0.02 (%)
13:58:57 25.50 -0.55 (-2.11%) 362 171,437 0.17 (%)
13:58:00 25.50 -0.55 (-2.11%) 1,310 171,075 0.63 (%)
13:57:10 25.50 -0.55 (-2.11%) 37 169,765 0.02 (%)
13:56:16 25.45 -0.60 (-2.30%) 1,020 169,728 0.49 (%)
13:55:19 25.45 -0.60 (-2.30%) 1,623 168,708 0.78 (%)
13:54:20 25.45 -0.60 (-2.30%) 1,233 167,085 0.59 (%)
13:53:21 25.50 -0.55 (-2.11%) 755 165,852 0.36 (%)
13:52:23 25.45 -0.60 (-2.30%) 7,982 165,097 3.82 (%)
13:51:32 25.50 -0.55 (-2.11%) 670 157,115 0.32 (%)
13:50:33 25.50 -0.55 (-2.11%) 4,626 156,445 2.21 (%)
13:49:43 25.50 -0.55 (-2.11%) 1,476 151,819 0.71 (%)
13:48:48 25.50 -0.55 (-2.11%) 4,192 150,343 2.01 (%)
13:47:49 25.50 -0.55 (-2.11%) 577 146,151 0.28 (%)
13:46:51 25.55 -0.50 (-1.92%) 38 145,574 0.02 (%)
13:46:01 25.55 -0.50 (-1.92%) 227 145,536 0.11 (%)
13:45:03 25.55 -0.50 (-1.92%) 424 145,309 0.2 (%)
13:44:10 25.55 -0.50 (-1.92%) 1,100 144,885 0.53 (%)
13:43:14 25.55 -0.50 (-1.92%) 44 143,785 0.02 (%)
13:42:18 25.55 -0.50 (-1.92%) 1,277 143,741 0.61 (%)
13:41:21 25.60 -0.45 (-1.73%) 5 142,464 0.0 (%)
13:40:26 25.60 -0.45 (-1.73%) 1 142,459 0.0 (%)
13:39:34 25.50 -0.55 (-2.11%) 300 142,458 0.14 (%)
13:38:45 25.60 -0.45 (-1.73%) 3,895 142,158 1.86 (%)
13:37:50 25.55 -0.50 (-1.92%) 2,320 138,263 1.11 (%)
13:36:54 25.60 -0.45 (-1.73%) 4,304 135,943 2.06 (%)
13:35:56 25.55 -0.50 (-1.92%) 668 131,639 0.32 (%)
13:35:04 25.60 -0.45 (-1.73%) 5,913 130,971 2.83 (%)
13:34:08 25.65 -0.40 (-1.54%) 692 125,058 0.33 (%)
13:33:17 25.65 -0.40 (-1.54%) 456 124,366 0.22 (%)
13:32:21 25.65 -0.40 (-1.54%) 3,323 123,910 1.59 (%)
13:31:25 25.70 -0.35 (-1.34%) 1,186 120,587 0.57 (%)
13:30:27 25.70 -0.35 (-1.34%) 56 119,401 0.03 (%)
13:29:36 25.70 -0.35 (-1.34%) 10 119,345 0.0 (%)
13:28:57 25.70 -0.35 (-1.34%) 20 119,335 0.01 (%)
13:28:41 25.70 -0.35 (-1.34%) 2,300 119,315 1.1 (%)
13:27:48 25.65 -0.40 (-1.54%) 167 117,015 0.08 (%)
13:25:56 25.70 -0.35 (-1.34%) 300 116,848 0.14 (%)
13:24:56 25.70 -0.35 (-1.34%) 600 116,548 0.29 (%)
13:24:03 25.70 -0.35 (-1.34%) 213 115,948 0.1 (%)
13:23:08 25.65 -0.40 (-1.54%) 122 115,735 0.06 (%)
13:22:18 25.70 -0.35 (-1.34%) 56 115,613 0.03 (%)
13:21:22 25.65 -0.40 (-1.54%) 1,016 115,557 0.49 (%)
13:20:22 25.65 -0.40 (-1.54%) 22 114,541 0.01 (%)
13:19:24 25.65 -0.40 (-1.54%) 200 114,519 0.1 (%)
13:18:27 25.65 -0.40 (-1.54%) 12 114,319 0.01 (%)
13:17:26 25.70 -0.35 (-1.34%) 795 114,307 0.38 (%)
13:16:36 25.70 -0.35 (-1.34%) 4,631 113,512 2.22 (%)
13:15:43 25.65 -0.40 (-1.54%) 249 108,881 0.12 (%)
13:14:50 25.65 -0.40 (-1.54%) 702 108,632 0.34 (%)
13:13:54 25.65 -0.40 (-1.54%) 4,483 107,930 2.15 (%)
13:13:00 25.75 -0.30 (-1.15%) 2,725 103,447 1.3 (%)
13:11:11 25.75 -0.30 (-1.15%) 325 100,722 0.16 (%)
13:10:18 25.80 -0.25 (-0.96%) 36 100,397 0.02 (%)
13:09:20 25.80 -0.25 (-0.96%) 1 100,361 0.0 (%)
13:08:22 25.75 -0.30 (-1.15%) 2,351 100,360 1.13 (%)
13:07:31 25.75 -0.30 (-1.15%) 301 98,009 0.14 (%)
13:06:34 25.75 -0.30 (-1.15%) 30 97,708 0.01 (%)
13:05:44 25.75 -0.30 (-1.15%) 741 97,678 0.35 (%)
13:04:50 25.75 -0.30 (-1.15%) 2 96,937 0.0 (%)
13:03:55 25.75 -0.30 (-1.15%) 1,851 96,935 0.89 (%)
13:02:56 25.80 -0.25 (-0.96%) 351 95,084 0.17 (%)
13:02:02 25.80 -0.25 (-0.96%) 100 94,733 0.05 (%)
13:01:04 25.75 -0.30 (-1.15%) 2,319 94,633 1.11 (%)
11:30:10 25.75 -0.30 (-1.15%) 1,000 92,314 0.48 (%)
11:29:19 25.75 -0.30 (-1.15%) 2 91,314 0.0 (%)
11:28:25 25.75 -0.30 (-1.15%) 229 91,312 0.11 (%)
11:27:34 25.80 -0.25 (-0.96%) 255 91,083 0.12 (%)
11:27:02 25.75 -0.30 (-1.15%) 1 90,828 0.0 (%)
11:26:38 25.80 -0.25 (-0.96%) 570 90,827 0.27 (%)
11:25:41 25.80 -0.25 (-0.96%) 2,369 90,257 1.13 (%)
11:24:43 25.80 -0.25 (-0.96%) 2,072 87,888 0.99 (%)
11:23:53 25.85 -0.20 (-0.77%) 1,501 85,816 0.72 (%)
11:22:58 25.80 -0.25 (-0.96%) 2,363 84,315 1.13 (%)
11:22:06 25.80 -0.25 (-0.96%) 503 81,952 0.24 (%)
11:21:11 25.80 -0.25 (-0.96%) 373 81,449 0.18 (%)
11:20:19 25.80 -0.25 (-0.96%) 11 81,076 0.01 (%)
11:19:19 25.80 -0.25 (-0.96%) 5 81,065 0.0 (%)
11:18:29 25.85 -0.20 (-0.77%) 3 81,060 0.0 (%)
11:17:35 25.80 -0.25 (-0.96%) 2,022 81,057 0.97 (%)
11:15:45 25.80 -0.25 (-0.96%) 741 79,035 0.35 (%)
11:13:52 25.80 -0.25 (-0.96%) 552 78,294 0.26 (%)
11:13:02 25.80 -0.25 (-0.96%) 301 77,742 0.14 (%)
11:12:06 25.80 -0.25 (-0.96%) 551 77,441 0.26 (%)
11:11:16 25.85 -0.20 (-0.77%) 1,812 76,890 0.87 (%)
11:10:23 25.80 -0.25 (-0.96%) 1 75,078 0.0 (%)
11:09:28 25.85 -0.20 (-0.77%) 465 75,077 0.22 (%)
11:07:39 25.80 -0.25 (-0.96%) 35 74,612 0.02 (%)
11:06:43 25.80 -0.25 (-0.96%) 1 74,577 0.0 (%)
11:04:56 25.85 -0.20 (-0.77%) 730 74,576 0.35 (%)
11:04:01 25.85 -0.20 (-0.77%) 776 73,846 0.37 (%)
11:03:04 25.85 -0.20 (-0.77%) 225 73,070 0.11 (%)
11:02:14 25.85 -0.20 (-0.77%) 1,000 72,845 0.48 (%)
11:01:19 25.85 -0.20 (-0.77%) 250 71,845 0.12 (%)
11:00:29 25.90 -0.15 (-0.58%) 365 71,595 0.17 (%)
10:59:35 25.85 -0.20 (-0.77%) 2,315 71,230 1.11 (%)
10:58:38 25.85 -0.20 (-0.77%) 2,000 68,915 0.96 (%)
10:57:41 25.85 -0.20 (-0.77%) 105 66,915 0.05 (%)
10:55:56 25.85 -0.20 (-0.77%) 300 66,810 0.14 (%)
10:55:05 25.85 -0.20 (-0.77%) 1,365 66,510 0.65 (%)
10:54:08 25.85 -0.20 (-0.77%) 240 65,145 0.11 (%)
10:53:15 25.90 -0.15 (-0.58%) 1,656 64,905 0.79 (%)
10:52:18 25.85 -0.20 (-0.77%) 990 63,249 0.47 (%)
10:51:27 25.90 -0.15 (-0.58%) 5 62,259 0.0 (%)
10:50:32 25.85 -0.20 (-0.77%) 25 62,254 0.01 (%)
10:48:46 25.85 -0.20 (-0.77%) 1 62,229 0.0 (%)
10:46:52 25.90 -0.15 (-0.58%) 677 62,228 0.32 (%)
10:46:01 25.90 -0.15 (-0.58%) 80 61,551 0.04 (%)
10:44:14 25.90 -0.15 (-0.58%) 665 61,471 0.32 (%)
10:43:19 25.90 -0.15 (-0.58%) 50 60,806 0.02 (%)
10:42:24 25.90 -0.15 (-0.58%) 669 60,756 0.32 (%)
10:41:26 25.90 -0.15 (-0.58%) 4,700 60,087 2.25 (%)
10:40:37 25.90 -0.15 (-0.58%) 2,479 55,387 1.19 (%)
10:39:42 25.90 -0.15 (-0.58%) 900 52,908 0.43 (%)
10:38:48 25.90 -0.15 (-0.58%) 1,931 52,008 0.92 (%)
10:37:51 25.90 -0.15 (-0.58%) 3,219 50,077 1.54 (%)
10:36:59 25.90 -0.15 (-0.58%) 1,891 46,858 0.9 (%)
10:35:56 25.90 -0.15 (-0.58%) 765 44,967 0.37 (%)
10:35:05 25.90 -0.15 (-0.58%) 705 44,202 0.34 (%)
10:34:11 25.90 -0.15 (-0.58%) 1,001 43,497 0.48 (%)
10:33:18 25.90 -0.15 (-0.58%) 366 42,496 0.18 (%)
10:32:21 25.85 -0.20 (-0.77%) 812 42,130 0.39 (%)
10:31:25 25.90 -0.15 (-0.58%) 100 41,318 0.05 (%)
10:30:25 25.90 -0.15 (-0.58%) 197 41,218 0.09 (%)
10:29:34 25.90 -0.15 (-0.58%) 280 41,021 0.13 (%)
10:28:39 25.90 -0.15 (-0.58%) 1,251 40,741 0.6 (%)
10:27:47 25.90 -0.15 (-0.58%) 865 39,490 0.41 (%)
10:26:49 25.90 -0.15 (-0.58%) 730 38,625 0.35 (%)
10:25:00 25.90 -0.15 (-0.58%) 365 37,895 0.17 (%)
10:24:06 25.85 -0.20 (-0.77%) 903 37,530 0.43 (%)
10:23:10 25.85 -0.20 (-0.77%) 2,174 36,627 1.04 (%)
10:22:15 25.85 -0.20 (-0.77%) 260 34,453 0.12 (%)
10:21:19 25.85 -0.20 (-0.77%) 3,000 34,193 1.44 (%)
10:20:29 25.85 -0.20 (-0.77%) 340 31,193 0.16 (%)
10:19:31 25.90 -0.15 (-0.58%) 10 30,853 0.0 (%)
10:18:41 25.90 -0.15 (-0.58%) 8 30,843 0.0 (%)
10:16:52 25.90 -0.15 (-0.58%) 2,443 30,835 1.17 (%)
10:15:56 25.90 -0.15 (-0.58%) 1,558 28,392 0.75 (%)
10:14:10 25.85 -0.20 (-0.77%) 500 26,834 0.24 (%)
10:12:24 25.90 -0.15 (-0.58%) 504 26,334 0.24 (%)
10:11:32 25.90 -0.15 (-0.58%) 1,015 25,830 0.49 (%)
10:10:29 25.85 -0.20 (-0.77%) 1,433 24,815 0.69 (%)
10:09:41 25.95 -0.10 (-0.38%) 15 23,382 0.01 (%)
10:07:00 25.95 -0.10 (-0.38%) 1,040 23,367 0.5 (%)
10:06:04 25.85 -0.20 (-0.77%) 3,680 22,327 1.76 (%)
10:05:07 25.90 -0.15 (-0.58%) 1,351 18,647 0.65 (%)
10:04:17 25.90 -0.15 (-0.58%) 1,588 17,296 0.76 (%)
10:03:21 25.90 -0.15 (-0.58%) 1,100 15,708 0.53 (%)
10:02:31 25.85 -0.20 (-0.77%) 200 14,608 0.1 (%)
10:01:36 25.90 -0.15 (-0.58%) 10 14,408 0.0 (%)
09:59:45 25.90 -0.15 (-0.58%) 41 14,398 0.02 (%)
09:57:09 25.85 -0.20 (-0.77%) 3 14,357 0.0 (%)
09:56:15 25.90 -0.15 (-0.58%) 200 14,354 0.1 (%)
09:54:23 25.90 -0.15 (-0.58%) 50 14,154 0.02 (%)
09:53:31 25.85 -0.20 (-0.77%) 200 14,104 0.1 (%)
09:52:37 25.85 -0.20 (-0.77%) 1,000 13,904 0.48 (%)
09:51:47 25.90 -0.15 (-0.58%) 1,400 12,904 0.67 (%)
09:50:51 25.85 -0.20 (-0.77%) 4 11,504 0.0 (%)
09:48:07 25.85 -0.20 (-0.77%) 120 11,500 0.06 (%)
09:47:12 25.90 -0.15 (-0.58%) 125 11,380 0.06 (%)
09:45:28 25.85 -0.20 (-0.77%) 214 11,255 0.1 (%)
09:43:33 25.85 -0.20 (-0.77%) 1,060 11,041 0.51 (%)
09:42:43 25.85 -0.20 (-0.77%) 10 9,981 0.0 (%)
09:41:49 25.85 -0.20 (-0.77%) 950 9,971 0.45 (%)
09:40:59 25.85 -0.20 (-0.77%) 70 9,021 0.03 (%)
09:40:05 25.85 -0.20 (-0.77%) 1,379 8,951 0.66 (%)
09:39:11 25.85 -0.20 (-0.77%) 5 7,572 0.0 (%)
09:38:13 25.85 -0.20 (-0.77%) 2 7,567 0.0 (%)
09:37:22 25.85 -0.20 (-0.77%) 1,374 7,565 0.66 (%)
09:35:38 25.90 -0.15 (-0.58%) 1 6,191 0.0 (%)
09:34:42 25.85 -0.20 (-0.77%) 100 6,190 0.05 (%)
09:33:46 25.85 -0.20 (-0.77%) 100 6,090 0.05 (%)
09:32:48 25.85 -0.20 (-0.77%) 300 5,990 0.14 (%)
09:31:04 25.85 -0.20 (-0.77%) 300 5,690 0.14 (%)
09:30:13 25.90 -0.15 (-0.58%) 111 5,390 0.05 (%)
09:29:17 25.90 -0.15 (-0.58%) 275 5,279 0.13 (%)
09:27:22 25.85 -0.20 (-0.77%) 700 5,004 0.34 (%)
09:26:25 25.90 -0.15 (-0.58%) 50 4,304 0.02 (%)
09:24:36 25.90 -0.15 (-0.58%) 440 4,254 0.21 (%)
09:23:38 25.85 -0.20 (-0.77%) 545 3,814 0.26 (%)
09:22:48 25.85 -0.20 (-0.77%) 295 3,269 0.14 (%)
09:21:51 25.85 -0.20 (-0.77%) 90 2,974 0.04 (%)
09:20:46 25.85 -0.20 (-0.77%) 947 2,884 0.45 (%)
09:19:48 25.85 -0.20 (-0.77%) 98 1,937 0.05 (%)
09:18:52 25.90 -0.15 (-0.58%) 210 1,839 0.1 (%)
09:15:57 25.90 -0.15 (-0.58%) 1,629 1,629 0.78 (%)

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