TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK VC3 - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 47.2 Max: 47.3 Min: 46.6 Mở cửa: 47.2 Đóng cửa: 47.0
Trung bình: 47.0 -0.2 (-0.38%) Tổng khối lượng: 205,800

Tổng hợp

Giá Khối lượng Tỷ trọng
46.60 4,200 2.04 (%)
46.70 2,700 1.31 (%)
46.80 65,100 31.63 (%)
46.90 3,600 1.75 (%)
47.00 19,200 9.33 (%)
47.10 23,500 11.42 (%)
47.20 84,000 40.82 (%)
47.30 3,500 1.7 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:45:05 47.0 -0.2 (-0.42%) 5,000 205,800 2.43 (%)
14:28:57 46.6 -0.6 (-1.27%) 100 200,800 0.05 (%)
14:26:48 46.7 -0.5 (-1.06%) 500 200,700 0.24 (%)
14:25:20 46.8 -0.4 (-0.85%) 300 200,200 0.15 (%)
14:23:52 46.8 -0.4 (-0.85%) 500 199,900 0.24 (%)
14:23:32 46.8 -0.4 (-0.85%) 500 199,400 0.24 (%)
14:23:25 46.8 -0.4 (-0.85%) 2,500 198,900 1.21 (%)
14:23:05 46.8 -0.4 (-0.85%) 500 196,400 0.24 (%)
14:21:57 46.8 -0.4 (-0.85%) 4,500 195,900 2.19 (%)
14:21:33 46.8 -0.4 (-0.85%) 500 191,400 0.24 (%)
14:21:30 46.8 -0.4 (-0.85%) 2,700 190,900 1.31 (%)
14:21:09 46.8 -0.4 (-0.85%) 300 188,200 0.15 (%)
14:21:06 46.8 -0.4 (-0.85%) 2,700 187,900 1.31 (%)
14:20:41 46.8 -0.4 (-0.85%) 300 185,200 0.15 (%)
14:20:35 46.8 -0.4 (-0.85%) 2,900 184,900 1.41 (%)
14:18:36 46.8 -0.4 (-0.85%) 100 182,000 0.05 (%)
14:18:28 46.8 -0.4 (-0.85%) 2,400 181,900 1.17 (%)
14:18:13 46.8 -0.4 (-0.85%) 2,300 179,500 1.12 (%)
14:17:46 46.8 -0.4 (-0.85%) 1,200 177,200 0.58 (%)
14:15:51 46.8 -0.4 (-0.85%) 200 176,000 0.1 (%)
14:15:46 46.8 -0.4 (-0.85%) 1,600 175,800 0.78 (%)
14:15:27 46.8 -0.4 (-0.85%) 3,300 174,200 1.6 (%)
14:15:08 46.8 -0.4 (-0.85%) 2,400 170,900 1.17 (%)
14:14:45 46.8 -0.4 (-0.85%) 100 168,500 0.05 (%)
14:14:40 46.8 -0.4 (-0.85%) 2,400 168,400 1.17 (%)
14:14:19 46.8 -0.4 (-0.85%) 2,300 166,000 1.12 (%)
14:14:02 46.8 -0.4 (-0.85%) 300 163,700 0.15 (%)
14:13:52 46.8 -0.4 (-0.85%) 2,500 163,400 1.21 (%)
14:13:42 46.8 -0.4 (-0.85%) 1,000 160,900 0.49 (%)
14:13:22 46.8 -0.4 (-0.85%) 1,200 159,900 0.58 (%)
14:13:15 46.8 -0.4 (-0.85%) 1,800 158,700 0.87 (%)
14:13:11 46.8 -0.4 (-0.85%) 600 156,900 0.29 (%)
14:13:02 46.8 -0.4 (-0.85%) 3,000 156,300 1.46 (%)
14:11:51 46.8 -0.4 (-0.85%) 2,900 153,300 1.41 (%)
14:09:31 46.8 -0.4 (-0.85%) 3,000 150,400 1.46 (%)
14:09:02 46.8 -0.4 (-0.85%) 2,500 147,400 1.21 (%)
14:08:46 46.8 -0.4 (-0.85%) 900 144,900 0.44 (%)
14:08:32 46.8 -0.4 (-0.85%) 2,400 144,000 1.17 (%)
14:07:48 46.8 -0.4 (-0.85%) 2,900 141,600 1.41 (%)
14:07:02 46.7 -0.5 (-1.06%) 1,800 138,700 0.87 (%)
14:06:40 46.6 -0.6 (-1.27%) 300 136,900 0.15 (%)
14:05:20 46.6 -0.6 (-1.27%) 200 136,600 0.1 (%)
14:04:52 46.6 -0.6 (-1.27%) 1,500 136,400 0.73 (%)
14:02:58 46.6 -0.6 (-1.27%) 100 134,900 0.05 (%)
14:01:37 46.6 -0.6 (-1.27%) 200 134,800 0.1 (%)
14:00:18 46.6 -0.6 (-1.27%) 100 134,600 0.05 (%)
13:58:15 46.6 -0.6 (-1.27%) 100 134,500 0.05 (%)
13:56:54 46.6 -0.6 (-1.27%) 500 134,400 0.24 (%)
13:56:17 46.6 -0.6 (-1.27%) 400 133,900 0.19 (%)
13:49:56 46.6 -0.6 (-1.27%) 200 133,500 0.1 (%)
13:47:47 46.6 -0.6 (-1.27%) 300 133,300 0.15 (%)
13:47:19 46.6 -0.6 (-1.27%) 200 133,000 0.1 (%)
13:42:40 46.7 -0.5 (-1.06%) 400 132,800 0.19 (%)
13:39:02 46.8 -0.4 (-0.85%) 200 132,400 0.1 (%)
13:38:46 46.8 -0.4 (-0.85%) 400 132,200 0.19 (%)
13:37:13 46.8 -0.4 (-0.85%) 500 131,800 0.24 (%)
13:36:52 46.8 -0.4 (-0.85%) 300 131,300 0.15 (%)
13:36:18 46.8 -0.4 (-0.85%) 700 131,000 0.34 (%)
13:36:10 46.8 -0.4 (-0.85%) 1,500 130,300 0.73 (%)
13:31:09 46.9 -0.3 (-0.64%) 100 128,800 0.05 (%)
13:29:52 46.9 -0.3 (-0.64%) 200 128,700 0.1 (%)
13:26:12 46.9 -0.3 (-0.64%) 200 128,500 0.1 (%)
13:25:04 46.9 -0.3 (-0.64%) 400 128,300 0.19 (%)
13:24:41 46.9 -0.3 (-0.64%) 1,000 127,900 0.49 (%)
13:24:33 46.9 -0.3 (-0.64%) 800 126,900 0.39 (%)
13:24:26 46.9 -0.3 (-0.64%) 900 126,100 0.44 (%)
13:20:05 47.0 -0.2 (-0.42%) 1,100 125,200 0.53 (%)
13:19:37 47.0 -0.2 (-0.42%) 3,100 124,100 1.51 (%)
13:19:20 47.0 -0.2 (-0.42%) 800 121,000 0.39 (%)
13:19:12 47.0 -0.2 (-0.42%) 2,000 120,200 0.97 (%)
13:19:05 47.0 -0.2 (-0.42%) 300 118,200 0.15 (%)
13:18:59 47.0 -0.2 (-0.42%) 1,300 117,900 0.63 (%)
13:08:55 47.0 -0.2 (-0.42%) 200 116,600 0.1 (%)
13:00:08 47.0 -0.2 (-0.42%) 300 116,400 0.15 (%)
11:24:14 47.0 -0.2 (-0.42%) 200 116,100 0.1 (%)
11:21:37 47.1 -0.1 (-0.21%) 400 115,900 0.19 (%)
11:18:49 47.1 -0.1 (-0.21%) 100 115,500 0.05 (%)
11:18:47 47.1 -0.1 (-0.21%) 100 115,400 0.05 (%)
11:18:41 47.2 0.0 (0.00%) 1,500 115,300 0.73 (%)
11:18:16 47.2 0.0 (0.00%) 100 113,800 0.05 (%)
11:17:22 47.2 0.0 (0.00%) 3,400 113,700 1.65 (%)
11:17:08 47.2 0.0 (0.00%) 2,500 110,300 1.21 (%)
11:16:32 47.2 0.0 (0.00%) 1,100 107,800 0.53 (%)
11:16:29 47.2 0.0 (0.00%) 3,000 106,700 1.46 (%)
11:16:15 47.2 0.0 (0.00%) 3,100 103,700 1.51 (%)
11:11:18 47.2 0.0 (0.00%) 900 100,600 0.44 (%)
11:11:11 47.2 0.0 (0.00%) 1,500 99,700 0.73 (%)
11:11:10 47.2 0.0 (0.00%) 500 98,200 0.24 (%)
11:11:02 47.2 0.0 (0.00%) 1,400 97,700 0.68 (%)
11:10:57 47.2 0.0 (0.00%) 1,500 96,300 0.73 (%)
11:10:50 47.2 0.0 (0.00%) 600 94,800 0.29 (%)
11:10:43 47.2 0.0 (0.00%) 500 94,200 0.24 (%)
11:10:34 47.2 0.0 (0.00%) 1,900 93,700 0.92 (%)
11:07:34 47.2 0.0 (0.00%) 100 91,800 0.05 (%)
11:06:17 47.2 0.0 (0.00%) 600 91,700 0.29 (%)
11:06:07 47.2 0.0 (0.00%) 500 91,100 0.24 (%)
11:06:00 47.2 0.0 (0.00%) 300 90,600 0.15 (%)
11:05:43 47.2 0.0 (0.00%) 1,000 90,300 0.49 (%)
11:05:35 47.2 0.0 (0.00%) 1,500 89,300 0.73 (%)
11:05:27 47.2 0.0 (0.00%) 500 87,800 0.24 (%)
11:05:20 47.2 0.0 (0.00%) 2,100 87,300 1.02 (%)
11:05:13 47.2 0.0 (0.00%) 1,900 85,200 0.92 (%)
11:05:06 47.2 0.0 (0.00%) 400 83,300 0.19 (%)
11:04:56 47.2 0.0 (0.00%) 1,900 82,900 0.92 (%)
11:04:36 47.2 0.0 (0.00%) 300 81,000 0.15 (%)
11:03:41 47.2 0.0 (0.00%) 2,600 80,700 1.26 (%)
11:03:35 47.2 0.0 (0.00%) 1,500 78,100 0.73 (%)
11:03:19 47.2 0.0 (0.00%) 2,900 76,600 1.41 (%)
11:03:11 47.2 0.0 (0.00%) 1,400 73,700 0.68 (%)
11:03:05 47.2 0.0 (0.00%) 2,500 72,300 1.21 (%)
11:02:59 47.2 0.0 (0.00%) 100 69,800 0.05 (%)
11:02:46 47.2 0.0 (0.00%) 2,000 69,700 0.97 (%)
11:00:17 47.2 0.0 (0.00%) 300 67,700 0.15 (%)
10:59:25 47.2 0.0 (0.00%) 500 67,400 0.24 (%)
10:59:16 47.2 0.0 (0.00%) 900 66,900 0.44 (%)
10:58:55 47.1 -0.1 (-0.21%) 1,400 66,000 0.68 (%)
10:58:38 47.1 -0.1 (-0.21%) 1,500 64,600 0.73 (%)
10:47:57 47.1 -0.1 (-0.21%) 300 63,100 0.15 (%)
10:44:19 47.1 -0.1 (-0.21%) 1,500 62,800 0.73 (%)
10:43:50 47.1 -0.1 (-0.21%) 800 61,300 0.39 (%)
10:43:49 47.1 -0.1 (-0.21%) 700 60,500 0.34 (%)
10:43:41 47.1 -0.1 (-0.21%) 400 59,800 0.19 (%)
10:43:23 47.1 -0.1 (-0.21%) 1,500 59,400 0.73 (%)
10:42:08 47.1 -0.1 (-0.21%) 200 57,900 0.1 (%)
10:41:43 47.1 -0.1 (-0.21%) 900 57,700 0.44 (%)
10:41:32 47.1 -0.1 (-0.21%) 1,400 56,800 0.68 (%)
10:41:26 47.0 -0.2 (-0.42%) 800 55,400 0.39 (%)
10:41:22 47.1 -0.1 (-0.21%) 1,200 54,600 0.58 (%)
10:40:47 47.0 -0.2 (-0.42%) 3,000 53,400 1.46 (%)
10:40:23 47.1 -0.1 (-0.21%) 1,500 50,400 0.73 (%)
10:40:06 47.1 -0.1 (-0.21%) 300 48,900 0.15 (%)
10:39:51 47.1 -0.1 (-0.21%) 500 48,600 0.24 (%)
10:39:40 47.1 -0.1 (-0.21%) 300 48,100 0.15 (%)
10:39:33 47.1 -0.1 (-0.21%) 1,500 47,800 0.73 (%)
10:39:25 47.1 -0.1 (-0.21%) 1,000 46,300 0.49 (%)
10:39:17 47.1 -0.1 (-0.21%) 1,900 45,300 0.92 (%)
10:39:08 47.0 -0.2 (-0.42%) 500 43,400 0.24 (%)
10:34:52 47.0 -0.2 (-0.42%) 100 42,900 0.05 (%)
10:33:05 47.0 -0.2 (-0.42%) 400 42,800 0.19 (%)
10:26:46 47.1 -0.1 (-0.21%) 300 42,400 0.15 (%)
10:20:58 47.0 -0.2 (-0.42%) 100 42,100 0.05 (%)
10:16:31 47.1 -0.1 (-0.21%) 200 42,000 0.1 (%)
10:15:49 47.1 -0.1 (-0.21%) 900 41,800 0.44 (%)
10:15:39 47.1 -0.1 (-0.21%) 1,200 40,900 0.58 (%)
10:13:30 47.1 -0.1 (-0.21%) 300 39,700 0.15 (%)
10:12:54 47.2 0.0 (0.00%) 2,100 39,400 1.02 (%)
10:09:05 47.2 0.0 (0.00%) 100 37,300 0.05 (%)
10:08:46 47.2 0.0 (0.00%) 2,100 37,200 1.02 (%)
10:07:53 47.2 0.0 (0.00%) 300 35,100 0.15 (%)
10:07:51 47.2 0.0 (0.00%) 100 34,800 0.05 (%)
10:07:15 47.2 0.0 (0.00%) 2,000 34,700 0.97 (%)
10:06:14 47.2 0.0 (0.00%) 1,500 32,700 0.73 (%)
10:05:18 47.2 0.0 (0.00%) 300 31,200 0.15 (%)
10:04:55 47.2 0.0 (0.00%) 1,200 30,900 0.58 (%)
10:04:38 47.2 0.0 (0.00%) 1,200 29,700 0.58 (%)
10:00:05 47.2 0.0 (0.00%) 900 28,500 0.44 (%)
09:59:53 47.2 0.0 (0.00%) 1,500 27,600 0.73 (%)
09:59:24 47.2 0.0 (0.00%) 200 26,100 0.1 (%)
09:59:13 47.2 0.0 (0.00%) 3,000 25,900 1.46 (%)
09:57:54 47.2 0.0 (0.00%) 4,500 22,900 2.19 (%)
09:57:34 47.2 0.0 (0.00%) 3,000 18,400 1.46 (%)
09:50:27 47.2 0.0 (0.00%) 1,200 15,400 0.58 (%)
09:50:20 47.2 0.0 (0.00%) 1,500 14,200 0.73 (%)
09:46:13 47.1 -0.1 (-0.21%) 100 12,700 0.05 (%)
09:45:32 47.1 -0.1 (-0.21%) 400 12,600 0.19 (%)
09:43:20 47.1 -0.1 (-0.21%) 500 12,200 0.24 (%)
09:42:50 47.1 -0.1 (-0.21%) 200 11,700 0.1 (%)
09:42:16 47.2 0.0 (0.00%) 300 11,500 0.15 (%)
09:42:05 47.2 0.0 (0.00%) 3,000 11,200 1.46 (%)
09:38:04 47.3 +0.1 (+0.21%) 100 8,200 0.05 (%)
09:27:31 47.3 +0.1 (+0.21%) 300 8,100 0.15 (%)
09:27:10 47.2 0.0 (0.00%) 300 7,800 0.15 (%)
09:26:53 47.2 0.0 (0.00%) 300 7,500 0.15 (%)
09:21:00 47.2 0.0 (0.00%) 200 7,200 0.1 (%)
09:20:51 47.2 0.0 (0.00%) 300 7,000 0.15 (%)
09:20:48 47.3 +0.1 (+0.21%) 500 6,700 0.24 (%)
09:20:42 47.3 +0.1 (+0.21%) 300 6,200 0.15 (%)
09:20:40 47.2 0.0 (0.00%) 200 5,900 0.1 (%)
09:20:32 47.2 0.0 (0.00%) 300 5,700 0.15 (%)
09:20:31 47.3 +0.1 (+0.21%) 200 5,400 0.1 (%)
09:20:26 47.3 +0.1 (+0.21%) 700 5,200 0.34 (%)
09:20:19 47.3 +0.1 (+0.21%) 200 4,500 0.1 (%)
09:20:18 47.2 0.0 (0.00%) 300 4,300 0.15 (%)
09:20:11 47.3 +0.1 (+0.21%) 500 4,000 0.24 (%)
09:20:10 47.2 0.0 (0.00%) 400 3,500 0.19 (%)
09:20:05 47.3 +0.1 (+0.21%) 400 3,100 0.19 (%)
09:20:02 47.2 0.0 (0.00%) 200 2,700 0.1 (%)
09:19:59 47.3 +0.1 (+0.21%) 300 2,500 0.15 (%)
09:19:54 47.2 0.0 (0.00%) 300 2,200 0.15 (%)
09:19:47 47.2 0.0 (0.00%) 200 1,900 0.1 (%)
09:19:16 47.2 0.0 (0.00%) 1,000 1,700 0.49 (%)
09:19:08 47.2 0.0 (0.00%) 500 700 0.24 (%)
09:00:10 47.2 0.0 (0.00%) 200 200 0.1 (%)

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