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: 25.55 Max: 25.80 Min: 25.55 Mở cửa: 25.65
Đóng cửa: 25.60 +0.1 (+0.20%) Tổng khối lượng: 147,121

Tổng hợp

Giá Khối lượng Tỷ trọng
25.60 45,586 30.99 (%)
25.65 43,603 29.64 (%)
25.70 38,624 26.25 (%)
25.75 7,111 4.83 (%)
25.80 12,197 8.29 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:48:03 25.60 +0.05 (+0.20%) 5,528 147,121 3.76 (%)
14:30:12 25.60 +0.05 (+0.20%) 721 141,593 0.49 (%)
14:29:18 25.60 +0.05 (+0.20%) 701 140,872 0.48 (%)
14:28:20 25.60 +0.05 (+0.20%) 10 140,171 0.01 (%)
14:27:23 25.60 +0.05 (+0.20%) 1,395 140,161 0.95 (%)
14:26:25 25.60 +0.05 (+0.20%) 6,000 138,766 4.08 (%)
14:25:31 25.60 +0.05 (+0.20%) 110 132,766 0.07 (%)
14:22:48 25.60 +0.05 (+0.20%) 473 132,656 0.32 (%)
14:21:51 25.60 +0.05 (+0.20%) 10 132,183 0.01 (%)
14:19:56 25.65 +0.10 (+0.39%) 3,910 132,173 2.66 (%)
14:19:01 25.65 +0.10 (+0.39%) 170 128,263 0.12 (%)
14:18:05 25.60 +0.05 (+0.20%) 120 128,093 0.08 (%)
14:15:11 25.60 +0.05 (+0.20%) 50 127,973 0.03 (%)
14:14:15 25.60 +0.05 (+0.20%) 1,630 127,923 1.11 (%)
14:13:17 25.60 +0.05 (+0.20%) 470 126,293 0.32 (%)
14:12:24 25.60 +0.05 (+0.20%) 2,300 125,823 1.56 (%)
14:11:23 25.60 +0.05 (+0.20%) 1,400 123,523 0.95 (%)
14:10:21 25.60 +0.05 (+0.20%) 1,225 122,123 0.83 (%)
14:09:14 25.60 +0.05 (+0.20%) 1,201 120,898 0.82 (%)
14:08:12 25.60 +0.05 (+0.20%) 1,000 119,697 0.68 (%)
14:07:13 25.60 +0.05 (+0.20%) 69 118,697 0.05 (%)
14:06:18 25.60 +0.05 (+0.20%) 527 118,628 0.36 (%)
14:05:23 25.60 +0.05 (+0.20%) 4 118,101 0.0 (%)
14:02:29 25.65 +0.10 (+0.39%) 80 118,097 0.05 (%)
14:01:31 25.60 +0.05 (+0.20%) 1,200 118,017 0.82 (%)
13:59:37 25.60 +0.05 (+0.20%) 511 116,817 0.35 (%)
13:57:39 25.60 +0.05 (+0.20%) 165 116,306 0.11 (%)
13:56:33 25.60 +0.05 (+0.20%) 1,580 116,141 1.07 (%)
13:55:42 25.65 +0.10 (+0.39%) 200 114,561 0.14 (%)
13:54:43 25.65 +0.10 (+0.39%) 30 114,361 0.02 (%)
13:53:50 25.60 +0.05 (+0.20%) 78 114,331 0.05 (%)
13:52:45 25.60 +0.05 (+0.20%) 1,346 114,253 0.91 (%)
13:51:48 25.65 +0.10 (+0.39%) 2,885 112,907 1.96 (%)
13:50:50 25.65 +0.10 (+0.39%) 62 110,022 0.04 (%)
13:49:55 25.65 +0.10 (+0.39%) 166 109,960 0.11 (%)
13:48:55 25.65 +0.10 (+0.39%) 28 109,794 0.02 (%)
13:47:58 25.65 +0.10 (+0.39%) 165 109,766 0.11 (%)
13:47:06 25.65 +0.10 (+0.39%) 24 109,601 0.02 (%)
13:46:04 25.65 +0.10 (+0.39%) 130 109,577 0.09 (%)
13:43:10 25.70 +0.15 (+0.59%) 20 109,447 0.01 (%)
13:42:16 25.70 +0.15 (+0.59%) 806 109,427 0.55 (%)
13:41:08 25.65 +0.10 (+0.39%) 100 108,621 0.07 (%)
13:39:11 25.65 +0.10 (+0.39%) 10 108,521 0.01 (%)
13:38:16 25.65 +0.10 (+0.39%) 60 108,511 0.04 (%)
13:37:23 25.65 +0.10 (+0.39%) 1 108,451 0.0 (%)
13:36:29 25.70 +0.15 (+0.59%) 8 108,450 0.01 (%)
13:35:36 25.70 +0.15 (+0.59%) 20 108,442 0.01 (%)
13:34:32 25.70 +0.15 (+0.59%) 840 108,422 0.57 (%)
13:33:35 25.70 +0.15 (+0.59%) 83 107,582 0.06 (%)
13:32:39 25.70 +0.15 (+0.59%) 3,657 107,499 2.49 (%)
13:31:42 25.70 +0.15 (+0.59%) 6,120 103,842 4.16 (%)
13:29:52 25.70 +0.15 (+0.59%) 873 97,722 0.59 (%)
13:29:00 25.65 +0.10 (+0.39%) 1,206 96,849 0.82 (%)
13:25:22 25.65 +0.10 (+0.39%) 10,320 95,643 7.01 (%)
13:24:22 25.65 +0.10 (+0.39%) 309 85,323 0.21 (%)
13:23:25 25.60 +0.05 (+0.20%) 205 85,014 0.14 (%)
13:22:24 25.60 +0.05 (+0.20%) 843 84,809 0.57 (%)
13:20:41 25.65 +0.10 (+0.39%) 752 83,966 0.51 (%)
13:19:47 25.65 +0.10 (+0.39%) 12 83,214 0.01 (%)
13:17:52 25.65 +0.10 (+0.39%) 200 83,202 0.14 (%)
13:17:01 25.65 +0.10 (+0.39%) 263 83,002 0.18 (%)
13:16:08 25.60 +0.05 (+0.20%) 3,551 82,739 2.41 (%)
13:15:09 25.60 +0.05 (+0.20%) 100 79,188 0.07 (%)
13:14:16 25.60 +0.05 (+0.20%) 30 79,088 0.02 (%)
13:13:25 25.60 +0.05 (+0.20%) 1,262 79,058 0.86 (%)
13:11:36 25.65 +0.10 (+0.39%) 20 77,796 0.01 (%)
13:10:40 25.65 +0.10 (+0.39%) 2 77,776 0.0 (%)
13:08:49 25.65 +0.10 (+0.39%) 5 77,774 0.0 (%)
13:07:55 25.65 +0.10 (+0.39%) 120 77,769 0.08 (%)
13:06:57 25.65 +0.10 (+0.39%) 300 77,649 0.2 (%)
13:04:59 25.65 +0.10 (+0.39%) 50 77,349 0.03 (%)
13:01:21 25.65 +0.10 (+0.39%) 433 77,299 0.29 (%)
11:30:23 25.60 +0.05 (+0.20%) 264 76,866 0.18 (%)
11:29:26 25.60 +0.05 (+0.20%) 1 76,602 0.0 (%)
11:28:30 25.65 +0.10 (+0.39%) 2 76,601 0.0 (%)
11:26:39 25.65 +0.10 (+0.39%) 80 76,599 0.05 (%)
11:25:45 25.60 +0.05 (+0.20%) 51 76,519 0.03 (%)
11:23:54 25.60 +0.05 (+0.20%) 1 76,468 0.0 (%)
11:23:00 25.70 +0.15 (+0.59%) 1,400 76,467 0.95 (%)
11:22:04 25.65 +0.10 (+0.39%) 800 75,067 0.54 (%)
11:17:16 25.60 +0.05 (+0.20%) 5 74,267 0.0 (%)
11:16:23 25.60 +0.05 (+0.20%) 7,000 74,262 4.76 (%)
11:14:22 25.60 +0.05 (+0.20%) 500 67,262 0.34 (%)
11:13:21 25.65 +0.10 (+0.39%) 2,135 66,762 1.45 (%)
11:10:25 25.65 +0.10 (+0.39%) 4,125 64,627 2.8 (%)
11:07:33 25.65 +0.10 (+0.39%) 9 60,502 0.01 (%)
11:05:43 25.65 +0.10 (+0.39%) 2,758 60,493 1.87 (%)
11:03:53 25.70 +0.15 (+0.59%) 2 57,735 0.0 (%)
11:02:50 25.70 +0.15 (+0.59%) 1 57,733 0.0 (%)
11:01:54 25.70 +0.15 (+0.59%) 14 57,732 0.01 (%)
11:00:59 25.70 +0.15 (+0.59%) 500 57,718 0.34 (%)
10:58:14 25.70 +0.15 (+0.59%) 32 57,218 0.02 (%)
10:50:49 25.65 +0.10 (+0.39%) 808 57,186 0.55 (%)
10:47:01 25.65 +0.10 (+0.39%) 60 56,378 0.04 (%)
10:44:09 25.65 +0.10 (+0.39%) 110 56,318 0.07 (%)
10:42:14 25.65 +0.10 (+0.39%) 500 56,208 0.34 (%)
10:37:47 25.65 +0.10 (+0.39%) 30 55,708 0.02 (%)
10:35:56 25.65 +0.10 (+0.39%) 50 55,678 0.03 (%)
10:34:59 25.65 +0.10 (+0.39%) 5 55,628 0.0 (%)
10:34:05 25.65 +0.10 (+0.39%) 100 55,623 0.07 (%)
10:32:07 25.65 +0.10 (+0.39%) 52 55,523 0.04 (%)
10:31:16 25.65 +0.10 (+0.39%) 2 55,471 0.0 (%)
10:30:15 25.70 +0.15 (+0.59%) 1,123 55,469 0.76 (%)
10:26:11 25.70 +0.15 (+0.59%) 10 54,346 0.01 (%)
10:25:12 25.70 +0.15 (+0.59%) 1,076 54,336 0.73 (%)
10:24:12 25.70 +0.15 (+0.59%) 25 53,260 0.02 (%)
10:23:09 25.70 +0.15 (+0.59%) 2,794 53,235 1.9 (%)
10:22:03 25.65 +0.10 (+0.39%) 430 50,441 0.29 (%)
10:20:14 25.70 +0.15 (+0.59%) 834 50,011 0.57 (%)
10:18:29 25.70 +0.15 (+0.59%) 1,981 49,177 1.35 (%)
10:16:37 25.75 +0.20 (+0.78%) 386 47,196 0.26 (%)
10:13:54 25.75 +0.20 (+0.78%) 50 46,810 0.03 (%)
10:12:59 25.70 +0.15 (+0.59%) 1,207 46,760 0.82 (%)
10:12:01 25.70 +0.15 (+0.59%) 188 45,553 0.13 (%)
10:11:08 25.75 +0.20 (+0.78%) 2 45,365 0.0 (%)
10:08:24 25.70 +0.15 (+0.59%) 1,157 45,363 0.79 (%)
10:06:27 25.70 +0.15 (+0.59%) 21 44,206 0.01 (%)
10:05:37 25.75 +0.20 (+0.78%) 482 44,185 0.33 (%)
10:04:43 25.75 +0.20 (+0.78%) 1,456 43,703 0.99 (%)
10:03:50 25.75 +0.20 (+0.78%) 1,000 42,247 0.68 (%)
10:02:57 25.75 +0.20 (+0.78%) 32 41,247 0.02 (%)
10:02:04 25.80 +0.25 (+0.98%) 237 41,215 0.16 (%)
10:00:19 25.80 +0.25 (+0.98%) 160 40,978 0.11 (%)
09:59:23 25.80 +0.25 (+0.98%) 11,800 40,818 8.02 (%)
09:58:28 25.75 +0.20 (+0.78%) 55 29,018 0.04 (%)
09:57:34 25.70 +0.15 (+0.59%) 115 28,963 0.08 (%)
09:56:43 25.70 +0.15 (+0.59%) 1 28,848 0.0 (%)
09:55:48 25.75 +0.20 (+0.78%) 41 28,847 0.03 (%)
09:54:55 25.75 +0.20 (+0.78%) 104 28,806 0.07 (%)
09:53:59 25.70 +0.15 (+0.59%) 30 28,702 0.02 (%)
09:53:04 25.70 +0.15 (+0.59%) 100 28,672 0.07 (%)
09:52:12 25.70 +0.15 (+0.59%) 253 28,572 0.17 (%)
09:51:18 25.70 +0.15 (+0.59%) 1 28,319 0.0 (%)
09:50:22 25.75 +0.20 (+0.78%) 304 28,318 0.21 (%)
09:49:29 25.70 +0.15 (+0.59%) 16 28,014 0.01 (%)
09:48:38 25.70 +0.15 (+0.59%) 3,000 27,998 2.04 (%)
09:44:07 25.70 +0.15 (+0.59%) 2,855 24,998 1.94 (%)
09:43:09 25.70 +0.15 (+0.59%) 52 22,143 0.04 (%)
09:42:18 25.70 +0.15 (+0.59%) 1,200 22,091 0.82 (%)
09:41:24 25.70 +0.15 (+0.59%) 5,280 20,891 3.59 (%)
09:40:27 25.65 +0.10 (+0.39%) 1,000 15,611 0.68 (%)
09:39:32 25.65 +0.10 (+0.39%) 2,680 14,611 1.82 (%)
09:38:41 25.60 +0.05 (+0.20%) 696 11,931 0.47 (%)
09:37:46 25.60 +0.05 (+0.20%) 3 11,235 0.0 (%)
09:36:42 25.60 +0.05 (+0.20%) 1,000 11,232 0.68 (%)
09:35:42 25.60 +0.05 (+0.20%) 250 10,232 0.17 (%)
09:34:37 25.65 +0.10 (+0.39%) 1,100 9,982 0.75 (%)
09:33:35 25.65 +0.10 (+0.39%) 575 8,882 0.39 (%)
09:31:39 25.65 +0.10 (+0.39%) 1,286 8,307 0.87 (%)
09:29:52 25.70 +0.15 (+0.59%) 200 7,021 0.14 (%)
09:28:54 25.70 +0.15 (+0.59%) 170 6,821 0.12 (%)
09:28:00 25.75 +0.20 (+0.78%) 2,854 6,651 1.94 (%)
09:27:05 25.75 +0.20 (+0.78%) 251 3,797 0.17 (%)
09:26:05 25.75 +0.20 (+0.78%) 72 3,546 0.05 (%)
09:25:07 25.70 +0.15 (+0.59%) 4 3,474 0.0 (%)
09:24:13 25.75 +0.20 (+0.78%) 22 3,470 0.01 (%)
09:23:19 25.70 +0.15 (+0.59%) 200 3,448 0.14 (%)
09:22:25 25.70 +0.15 (+0.59%) 255 3,248 0.17 (%)
09:21:31 25.65 +0.10 (+0.39%) 1,126 2,993 0.77 (%)
09:19:43 25.70 +0.15 (+0.59%) 100 1,867 0.07 (%)
09:17:48 25.65 +0.10 (+0.39%) 316 1,767 0.21 (%)
09:16:52 25.65 +0.10 (+0.39%) 210 1,451 0.14 (%)
09:15:55 25.65 +0.10 (+0.39%) 1,241 1,241 0.84 (%)

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