TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK STB - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 11.60 Max: 11.75 Min: 11.60 Mở cửa: 11.65
Đóng cửa: 11.65 +0.1 (+0.43%) Tổng khối lượng: 113,567

Tổng hợp

Giá Khối lượng Tỷ trọng
11.60 1,335 1.18 (%)
11.65 55,949 49.27 (%)
11.70 50,281 44.27 (%)
11.75 6,002 5.28 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:47:02 11.65 +0.05 (+0.43%) 14,609 113,567 12.86 (%)
14:30:13 11.65 +0.05 (+0.43%) 533 98,958 0.47 (%)
14:29:16 11.65 +0.05 (+0.43%) 2,001 98,425 1.76 (%)
14:28:22 11.70 +0.10 (+0.86%) 1 96,424 0.0 (%)
14:27:25 11.65 +0.05 (+0.43%) 4,002 96,423 3.52 (%)
14:26:31 11.65 +0.05 (+0.43%) 576 92,421 0.51 (%)
14:25:34 11.70 +0.10 (+0.86%) 5,852 91,845 5.15 (%)
14:24:37 11.65 +0.05 (+0.43%) 201 85,993 0.18 (%)
14:23:42 11.65 +0.05 (+0.43%) 630 85,792 0.55 (%)
14:22:41 11.65 +0.05 (+0.43%) 2,701 85,162 2.38 (%)
14:20:07 11.70 +0.10 (+0.86%) 5,103 82,461 4.49 (%)
14:14:31 11.70 +0.10 (+0.86%) 9 77,358 0.01 (%)
14:13:36 11.70 +0.10 (+0.86%) 860 77,349 0.76 (%)
14:12:40 11.70 +0.10 (+0.86%) 3,020 76,489 2.66 (%)
14:10:50 11.70 +0.10 (+0.86%) 6 73,469 0.01 (%)
14:09:55 11.65 +0.05 (+0.43%) 11 73,463 0.01 (%)
14:08:59 11.65 +0.05 (+0.43%) 14 73,452 0.01 (%)
14:08:05 11.70 +0.10 (+0.86%) 51 73,438 0.04 (%)
14:07:09 11.70 +0.10 (+0.86%) 520 73,387 0.46 (%)
14:06:10 11.70 +0.10 (+0.86%) 36 72,867 0.03 (%)
14:04:19 11.70 +0.10 (+0.86%) 1 72,831 0.0 (%)
14:03:24 11.65 +0.05 (+0.43%) 31 72,830 0.03 (%)
14:02:28 11.65 +0.05 (+0.43%) 2 72,799 0.0 (%)
14:01:32 11.65 +0.05 (+0.43%) 2 72,797 0.0 (%)
14:00:40 11.65 +0.05 (+0.43%) 3 72,795 0.0 (%)
13:59:44 11.70 +0.10 (+0.86%) 3 72,792 0.0 (%)
13:58:50 11.65 +0.05 (+0.43%) 516 72,789 0.45 (%)
13:57:56 11.65 +0.05 (+0.43%) 3 72,273 0.0 (%)
13:56:59 11.70 +0.10 (+0.86%) 1,003 72,270 0.88 (%)
13:55:51 11.65 +0.05 (+0.43%) 177 71,267 0.16 (%)
13:54:00 11.65 +0.05 (+0.43%) 4 71,090 0.0 (%)
13:53:05 11.65 +0.05 (+0.43%) 1 71,086 0.0 (%)
13:51:12 11.70 +0.10 (+0.86%) 10 71,085 0.01 (%)
13:48:27 11.70 +0.10 (+0.86%) 468 71,075 0.41 (%)
13:47:25 11.70 +0.10 (+0.86%) 9 70,607 0.01 (%)
13:43:45 11.70 +0.10 (+0.86%) 17 70,598 0.01 (%)
13:42:51 11.70 +0.10 (+0.86%) 101 70,581 0.09 (%)
13:41:56 11.65 +0.05 (+0.43%) 29 70,480 0.03 (%)
13:37:01 11.70 +0.10 (+0.86%) 1 70,451 0.0 (%)
13:36:04 11.65 +0.05 (+0.43%) 2,331 70,450 2.05 (%)
13:35:03 11.65 +0.05 (+0.43%) 80 68,119 0.07 (%)
13:34:11 11.65 +0.05 (+0.43%) 2,029 68,039 1.79 (%)
13:33:17 11.65 +0.05 (+0.43%) 3,060 66,010 2.69 (%)
13:31:26 11.70 +0.10 (+0.86%) 689 62,950 0.61 (%)
13:29:37 11.70 +0.10 (+0.86%) 228 62,261 0.2 (%)
13:26:53 11.70 +0.10 (+0.86%) 1 62,033 0.0 (%)
13:21:21 11.70 +0.10 (+0.86%) 902 62,032 0.79 (%)
13:20:25 11.65 +0.05 (+0.43%) 5 61,130 0.0 (%)
13:18:35 11.70 +0.10 (+0.86%) 1 61,125 0.0 (%)
13:12:07 11.70 +0.10 (+0.86%) 1 61,124 0.0 (%)
13:11:12 11.65 +0.05 (+0.43%) 120 61,123 0.11 (%)
13:06:36 11.70 +0.10 (+0.86%) 224 61,003 0.2 (%)
13:05:39 11.65 +0.05 (+0.43%) 730 60,779 0.64 (%)
13:04:44 11.65 +0.05 (+0.43%) 1,472 60,049 1.3 (%)
13:03:48 11.65 +0.05 (+0.43%) 1,212 58,577 1.07 (%)
13:01:58 11.70 +0.10 (+0.86%) 258 57,365 0.23 (%)
11:30:03 11.65 +0.05 (+0.43%) 2,500 57,107 2.2 (%)
11:23:45 11.70 +0.10 (+0.86%) 4 54,607 0.0 (%)
11:22:48 11.70 +0.10 (+0.86%) 18 54,603 0.02 (%)
11:21:46 11.75 +0.15 (+1.29%) 101 54,585 0.09 (%)
11:19:54 11.75 +0.15 (+1.29%) 1 54,484 0.0 (%)
11:18:02 11.70 +0.10 (+0.86%) 383 54,483 0.34 (%)
11:17:06 11.70 +0.10 (+0.86%) 120 54,100 0.11 (%)
11:16:11 11.70 +0.10 (+0.86%) 217 53,980 0.19 (%)
11:15:16 11.70 +0.10 (+0.86%) 5,987 53,763 5.27 (%)
11:14:16 11.65 +0.05 (+0.43%) 100 47,776 0.09 (%)
11:12:26 11.70 +0.10 (+0.86%) 1 47,676 0.0 (%)
11:11:30 11.70 +0.10 (+0.86%) 138 47,675 0.12 (%)
11:07:42 11.70 +0.10 (+0.86%) 7 47,537 0.01 (%)
11:06:49 11.70 +0.10 (+0.86%) 2 47,530 0.0 (%)
11:05:01 11.70 +0.10 (+0.86%) 150 47,528 0.13 (%)
11:03:17 11.70 +0.10 (+0.86%) 500 47,378 0.44 (%)
10:59:34 11.70 +0.10 (+0.86%) 1 46,878 0.0 (%)
10:58:39 11.65 +0.05 (+0.43%) 315 46,877 0.28 (%)
10:57:43 11.70 +0.10 (+0.86%) 1,900 46,562 1.67 (%)
10:52:19 11.75 +0.15 (+1.29%) 1 44,662 0.0 (%)
10:49:40 11.75 +0.15 (+1.29%) 61 44,661 0.05 (%)
10:48:50 11.70 +0.10 (+0.86%) 202 44,600 0.18 (%)
10:47:52 11.70 +0.10 (+0.86%) 200 44,398 0.18 (%)
10:46:55 11.70 +0.10 (+0.86%) 500 44,198 0.44 (%)
10:42:18 11.75 +0.15 (+1.29%) 150 43,698 0.13 (%)
10:40:29 11.75 +0.15 (+1.29%) 1 43,548 0.0 (%)
10:39:32 11.75 +0.15 (+1.29%) 1 43,547 0.0 (%)
10:38:10 11.70 +0.10 (+0.86%) 10 43,546 0.01 (%)
10:33:00 11.75 +0.15 (+1.29%) 2 43,536 0.0 (%)
10:30:11 11.75 +0.15 (+1.29%) 302 43,534 0.27 (%)
10:28:20 11.70 +0.10 (+0.86%) 109 43,232 0.1 (%)
10:25:35 11.75 +0.15 (+1.29%) 3,376 43,123 2.97 (%)
10:24:39 11.70 +0.10 (+0.86%) 7,000 39,747 6.16 (%)
10:21:43 11.70 +0.10 (+0.86%) 1 32,747 0.0 (%)
10:18:46 11.65 +0.05 (+0.43%) 593 32,746 0.52 (%)
10:16:49 11.70 +0.10 (+0.86%) 100 32,153 0.09 (%)
10:15:53 11.65 +0.05 (+0.43%) 2,550 32,053 2.25 (%)
10:14:55 11.70 +0.10 (+0.86%) 200 29,503 0.18 (%)
10:13:59 11.70 +0.10 (+0.86%) 1,730 29,303 1.52 (%)
10:13:04 11.70 +0.10 (+0.86%) 89 27,573 0.08 (%)
10:10:59 11.70 +0.10 (+0.86%) 1 27,484 0.0 (%)
10:09:58 11.65 +0.05 (+0.43%) 2,250 27,483 1.98 (%)
10:06:21 11.70 +0.10 (+0.86%) 2,932 25,233 2.58 (%)
10:05:29 11.75 +0.15 (+1.29%) 2,006 22,301 1.77 (%)
10:04:35 11.70 +0.10 (+0.86%) 10 20,295 0.01 (%)
10:02:40 11.70 +0.10 (+0.86%) 8,335 20,285 7.34 (%)
10:01:52 11.70 +0.10 (+0.86%) 3 11,950 0.0 (%)
10:01:00 11.70 +0.10 (+0.86%) 5 11,947 0.0 (%)
09:59:17 11.70 +0.10 (+0.86%) 51 11,942 0.04 (%)
09:56:41 11.65 +0.05 (+0.43%) 20 11,891 0.02 (%)
09:51:17 11.65 +0.05 (+0.43%) 20 11,871 0.02 (%)
09:45:55 11.65 +0.05 (+0.43%) 5 11,851 0.0 (%)
09:44:07 11.65 +0.05 (+0.43%) 300 11,846 0.26 (%)
09:42:18 11.65 +0.05 (+0.43%) 165 11,546 0.15 (%)
09:41:20 11.65 +0.05 (+0.43%) 35 11,381 0.03 (%)
09:40:31 11.65 +0.05 (+0.43%) 110 11,346 0.1 (%)
09:39:36 11.65 +0.05 (+0.43%) 3,308 11,236 2.91 (%)
09:36:04 11.65 +0.05 (+0.43%) 1 7,928 0.0 (%)
09:34:59 11.60 0.00 (0.00%) 51 7,927 0.04 (%)
09:33:59 11.60 0.00 (0.00%) 701 7,876 0.62 (%)
09:31:58 11.65 +0.05 (+0.43%) 710 7,175 0.63 (%)
09:31:02 11.65 +0.05 (+0.43%) 1,600 6,465 1.41 (%)
09:30:08 11.65 +0.05 (+0.43%) 1 4,865 0.0 (%)
09:28:24 11.65 +0.05 (+0.43%) 26 4,864 0.02 (%)
09:27:28 11.65 +0.05 (+0.43%) 400 4,838 0.35 (%)
09:26:36 11.65 +0.05 (+0.43%) 1,501 4,438 1.32 (%)
09:25:36 11.65 +0.05 (+0.43%) 300 2,937 0.26 (%)
09:23:39 11.65 +0.05 (+0.43%) 601 2,637 0.53 (%)
09:22:46 11.60 0.00 (0.00%) 533 2,036 0.47 (%)
09:20:59 11.65 +0.05 (+0.43%) 459 1,503 0.4 (%)
09:20:07 11.65 +0.05 (+0.43%) 1 1,044 0.0 (%)
09:19:17 11.65 +0.05 (+0.43%) 400 1,043 0.35 (%)
09:18:18 11.60 0.00 (0.00%) 50 643 0.04 (%)
09:16:29 11.65 +0.05 (+0.43%) 593 593 0.52 (%)

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