TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK VDS - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 14.15 Max: 14.25 Min: 13.75 Mở cửa: 14.15
Đóng cửa: 13.75 -0.4 (-2.83%) Tổng khối lượng: 73,260

Tổng hợp

Giá Khối lượng Tỷ trọng
13.75 4,050 5.53 (%)
13.80 11,560 15.78 (%)
13.85 9,080 12.39 (%)
13.90 14,020 19.14 (%)
13.95 3,440 4.7 (%)
14.00 6,600 9.01 (%)
14.05 2,930 4.0 (%)
14.10 4,980 6.8 (%)
14.15 13,220 18.05 (%)
14.20 2,610 3.56 (%)
14.25 770 1.05 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:47:19 13.75 -0.40 (-2.83%) 970 73,260 1.32 (%)
14:27:00 13.85 -0.30 (-2.12%) 10 72,290 0.01 (%)
14:25:09 13.75 -0.40 (-2.83%) 310 72,280 0.42 (%)
14:24:43 13.85 -0.30 (-2.12%) 30 71,970 0.04 (%)
14:23:09 13.75 -0.40 (-2.83%) 2,000 71,940 2.73 (%)
14:23:04 13.80 -0.35 (-2.47%) 10 69,940 0.01 (%)
14:22:51 13.80 -0.35 (-2.47%) 400 69,930 0.55 (%)
14:22:30 13.80 -0.35 (-2.47%) 600 69,530 0.82 (%)
14:21:07 13.80 -0.35 (-2.47%) 310 68,930 0.42 (%)
14:17:58 13.80 -0.35 (-2.47%) 740 68,620 1.01 (%)
14:16:10 13.80 -0.35 (-2.47%) 10 67,880 0.01 (%)
14:15:41 13.85 -0.30 (-2.12%) 30 67,870 0.04 (%)
14:14:25 13.80 -0.35 (-2.47%) 170 67,840 0.23 (%)
14:12:12 13.80 -0.35 (-2.47%) 100 67,670 0.14 (%)
14:09:42 13.85 -0.30 (-2.12%) 20 67,570 0.03 (%)
14:03:05 13.80 -0.35 (-2.47%) 70 67,550 0.1 (%)
14:02:03 13.80 -0.35 (-2.47%) 10 67,480 0.01 (%)
13:59:41 13.80 -0.35 (-2.47%) 100 67,470 0.14 (%)
13:57:17 13.85 -0.30 (-2.12%) 10 67,370 0.01 (%)
13:55:47 13.80 -0.35 (-2.47%) 500 67,360 0.68 (%)
13:52:39 13.80 -0.35 (-2.47%) 540 66,860 0.74 (%)
13:51:56 13.80 -0.35 (-2.47%) 70 66,320 0.1 (%)
13:49:32 13.85 -0.30 (-2.12%) 10 66,250 0.01 (%)
13:48:12 13.80 -0.35 (-2.47%) 90 66,240 0.12 (%)
13:45:19 13.80 -0.35 (-2.47%) 700 66,150 0.96 (%)
13:44:28 13.80 -0.35 (-2.47%) 100 65,450 0.14 (%)
13:43:54 13.85 -0.30 (-2.12%) 250 65,350 0.34 (%)
13:43:09 13.85 -0.30 (-2.12%) 20 65,100 0.03 (%)
13:42:17 13.85 -0.30 (-2.12%) 200 65,080 0.27 (%)
13:42:02 13.85 -0.30 (-2.12%) 150 64,880 0.2 (%)
13:38:02 13.85 -0.30 (-2.12%) 100 64,730 0.14 (%)
13:33:26 13.90 -0.25 (-1.77%) 10 64,630 0.01 (%)
13:33:14 13.85 -0.30 (-2.12%) 100 64,620 0.14 (%)
13:31:47 13.90 -0.25 (-1.77%) 10 64,520 0.01 (%)
13:31:19 13.90 -0.25 (-1.77%) 60 64,510 0.08 (%)
13:31:02 13.85 -0.30 (-2.12%) 80 64,450 0.11 (%)
13:30:46 13.85 -0.30 (-2.12%) 50 64,370 0.07 (%)
13:30:24 13.85 -0.30 (-2.12%) 1,000 64,320 1.37 (%)
13:30:15 13.85 -0.30 (-2.12%) 50 63,320 0.07 (%)
13:29:59 13.85 -0.30 (-2.12%) 1,100 63,270 1.5 (%)
13:29:47 13.85 -0.30 (-2.12%) 30 62,170 0.04 (%)
13:27:20 13.80 -0.35 (-2.47%) 20 62,140 0.03 (%)
13:26:39 13.75 -0.40 (-2.83%) 30 62,120 0.04 (%)
13:25:31 13.80 -0.35 (-2.47%) 150 62,090 0.2 (%)
13:24:46 13.80 -0.35 (-2.47%) 10 61,940 0.01 (%)
13:21:40 13.80 -0.35 (-2.47%) 760 61,930 1.04 (%)
13:17:28 13.80 -0.35 (-2.47%) 10 61,170 0.01 (%)
13:16:37 13.80 -0.35 (-2.47%) 180 61,160 0.25 (%)
13:16:24 13.75 -0.40 (-2.83%) 20 60,980 0.03 (%)
13:16:08 13.75 -0.40 (-2.83%) 10 60,960 0.01 (%)
13:15:24 13.75 -0.40 (-2.83%) 80 60,950 0.11 (%)
13:14:50 13.75 -0.40 (-2.83%) 30 60,870 0.04 (%)
13:14:18 13.75 -0.40 (-2.83%) 100 60,840 0.14 (%)
13:13:56 13.75 -0.40 (-2.83%) 20 60,740 0.03 (%)
13:12:34 13.75 -0.40 (-2.83%) 250 60,720 0.34 (%)
13:11:43 13.75 -0.40 (-2.83%) 10 60,470 0.01 (%)
13:11:26 13.75 -0.40 (-2.83%) 200 60,460 0.27 (%)
13:11:17 13.75 -0.40 (-2.83%) 20 60,260 0.03 (%)
13:10:30 13.80 -0.35 (-2.47%) 1,350 60,240 1.84 (%)
13:09:32 13.80 -0.35 (-2.47%) 200 58,890 0.27 (%)
13:08:56 13.80 -0.35 (-2.47%) 100 58,690 0.14 (%)
13:08:48 13.80 -0.35 (-2.47%) 1,000 58,590 1.37 (%)
13:08:13 13.80 -0.35 (-2.47%) 300 57,590 0.41 (%)
13:07:38 13.80 -0.35 (-2.47%) 50 57,290 0.07 (%)
13:02:25 13.85 -0.30 (-2.12%) 650 57,240 0.89 (%)
11:31:15 13.85 -0.30 (-2.12%) 30 56,590 0.04 (%)
11:30:54 13.85 -0.30 (-2.12%) 100 56,560 0.14 (%)
11:29:35 13.85 -0.30 (-2.12%) 40 56,460 0.05 (%)
11:29:13 13.85 -0.30 (-2.12%) 1,030 56,420 1.41 (%)
11:28:25 13.85 -0.30 (-2.12%) 10 55,390 0.01 (%)
11:28:16 13.85 -0.30 (-2.12%) 100 55,380 0.14 (%)
11:28:04 13.85 -0.30 (-2.12%) 360 55,280 0.49 (%)
11:27:02 13.80 -0.35 (-2.47%) 1,060 54,920 1.45 (%)
11:26:34 13.80 -0.35 (-2.47%) 100 53,860 0.14 (%)
11:26:10 13.80 -0.35 (-2.47%) 1,220 53,760 1.67 (%)
11:24:01 13.80 -0.35 (-2.47%) 10 52,540 0.01 (%)
11:22:46 13.80 -0.35 (-2.47%) 120 52,530 0.16 (%)
11:22:23 13.80 -0.35 (-2.47%) 400 52,410 0.55 (%)
11:21:56 13.85 -0.30 (-2.12%) 280 52,010 0.38 (%)
11:21:44 13.90 -0.25 (-1.77%) 160 51,730 0.22 (%)
11:20:27 13.85 -0.30 (-2.12%) 150 51,570 0.2 (%)
11:18:07 13.85 -0.30 (-2.12%) 300 51,420 0.41 (%)
11:17:57 13.85 -0.30 (-2.12%) 80 51,120 0.11 (%)
11:17:13 13.85 -0.30 (-2.12%) 250 51,040 0.34 (%)
11:17:04 13.85 -0.30 (-2.12%) 10 50,790 0.01 (%)
11:16:44 13.85 -0.30 (-2.12%) 60 50,780 0.08 (%)
11:16:20 13.85 -0.30 (-2.12%) 20 50,720 0.03 (%)
11:16:04 13.85 -0.30 (-2.12%) 510 50,700 0.7 (%)
11:15:25 13.85 -0.30 (-2.12%) 10 50,190 0.01 (%)
11:14:31 13.90 -0.25 (-1.77%) 30 50,180 0.04 (%)
11:13:52 13.85 -0.30 (-2.12%) 580 50,150 0.79 (%)
11:13:34 13.85 -0.30 (-2.12%) 10 49,570 0.01 (%)
11:13:04 13.85 -0.30 (-2.12%) 620 49,560 0.85 (%)
11:12:48 13.85 -0.30 (-2.12%) 300 48,940 0.41 (%)
11:12:35 13.85 -0.30 (-2.12%) 220 48,640 0.3 (%)
11:09:17 13.90 -0.25 (-1.77%) 200 48,420 0.27 (%)
11:05:27 13.90 -0.25 (-1.77%) 50 48,220 0.07 (%)
11:04:28 13.85 -0.30 (-2.12%) 120 48,170 0.16 (%)
11:03:19 13.90 -0.25 (-1.77%) 2,330 48,050 3.18 (%)
11:01:58 13.95 -0.20 (-1.41%) 300 45,720 0.41 (%)
11:01:44 13.95 -0.20 (-1.41%) 50 45,420 0.07 (%)
11:01:20 13.95 -0.20 (-1.41%) 200 45,370 0.27 (%)
11:00:42 13.95 -0.20 (-1.41%) 50 45,170 0.07 (%)
10:59:39 13.90 -0.25 (-1.77%) 220 45,120 0.3 (%)
10:57:31 13.90 -0.25 (-1.77%) 2,420 44,900 3.3 (%)
10:55:41 13.95 -0.20 (-1.41%) 1,000 42,480 1.37 (%)
10:53:45 13.90 -0.25 (-1.77%) 100 41,480 0.14 (%)
10:53:39 13.95 -0.20 (-1.41%) 200 41,380 0.27 (%)
10:51:43 13.95 -0.20 (-1.41%) 20 41,180 0.03 (%)
10:51:16 13.95 -0.20 (-1.41%) 280 41,160 0.38 (%)
10:50:44 13.90 -0.25 (-1.77%) 20 40,880 0.03 (%)
10:49:43 13.95 -0.20 (-1.41%) 270 40,860 0.37 (%)
10:46:00 13.95 -0.20 (-1.41%) 20 40,590 0.03 (%)
10:45:48 13.90 -0.25 (-1.77%) 1,000 40,570 1.37 (%)
10:43:34 13.90 -0.25 (-1.77%) 690 39,570 0.94 (%)
10:42:39 13.95 -0.20 (-1.41%) 420 38,880 0.57 (%)
10:41:58 13.90 -0.25 (-1.77%) 60 38,460 0.08 (%)
10:41:44 13.90 -0.25 (-1.77%) 100 38,400 0.14 (%)
10:41:07 13.90 -0.25 (-1.77%) 500 38,300 0.68 (%)
10:35:24 13.90 -0.25 (-1.77%) 100 37,800 0.14 (%)
10:35:09 13.95 -0.20 (-1.41%) 200 37,700 0.27 (%)
10:32:56 13.90 -0.25 (-1.77%) 10 37,500 0.01 (%)
10:32:20 13.90 -0.25 (-1.77%) 1,000 37,490 1.37 (%)
10:31:53 13.90 -0.25 (-1.77%) 70 36,490 0.1 (%)
10:31:33 13.95 -0.20 (-1.41%) 250 36,420 0.34 (%)
10:30:25 13.95 -0.20 (-1.41%) 10 36,170 0.01 (%)
10:30:09 13.90 -0.25 (-1.77%) 30 36,160 0.04 (%)
10:29:09 13.90 -0.25 (-1.77%) 190 36,130 0.26 (%)
10:28:41 13.90 -0.25 (-1.77%) 200 35,940 0.27 (%)
10:28:26 13.90 -0.25 (-1.77%) 20 35,740 0.03 (%)
10:28:20 13.90 -0.25 (-1.77%) 100 35,720 0.14 (%)
10:27:25 13.90 -0.25 (-1.77%) 20 35,620 0.03 (%)
10:27:18 13.90 -0.25 (-1.77%) 70 35,600 0.1 (%)
10:26:25 13.90 -0.25 (-1.77%) 1,630 35,530 2.22 (%)
10:26:03 13.90 -0.25 (-1.77%) 650 33,900 0.89 (%)
10:24:32 13.90 -0.25 (-1.77%) 600 33,250 0.82 (%)
10:24:28 13.90 -0.25 (-1.77%) 50 32,650 0.07 (%)
10:24:14 13.90 -0.25 (-1.77%) 490 32,600 0.67 (%)
10:23:55 13.95 -0.20 (-1.41%) 130 32,110 0.18 (%)
10:23:26 13.95 -0.20 (-1.41%) 30 31,980 0.04 (%)
10:21:30 13.95 -0.20 (-1.41%) 10 31,950 0.01 (%)
10:21:17 14.00 -0.15 (-1.06%) 50 31,940 0.07 (%)
10:21:10 14.00 -0.15 (-1.06%) 1,260 31,890 1.72 (%)
10:20:36 14.00 -0.15 (-1.06%) 50 30,630 0.07 (%)
10:19:37 14.05 -0.10 (-0.71%) 200 30,580 0.27 (%)
10:19:12 14.05 -0.10 (-0.71%) 20 30,380 0.03 (%)
10:18:59 14.05 -0.10 (-0.71%) 200 30,360 0.27 (%)
10:18:28 14.05 -0.10 (-0.71%) 20 30,160 0.03 (%)
10:16:44 14.00 -0.15 (-1.06%) 240 30,140 0.33 (%)
10:15:16 14.00 -0.15 (-1.06%) 40 29,900 0.05 (%)
10:14:59 14.00 -0.15 (-1.06%) 200 29,860 0.27 (%)
10:14:48 14.00 -0.15 (-1.06%) 160 29,660 0.22 (%)
10:14:43 14.00 -0.15 (-1.06%) 70 29,500 0.1 (%)
10:13:23 14.00 -0.15 (-1.06%) 10 29,430 0.01 (%)
10:13:14 14.05 -0.10 (-0.71%) 50 29,420 0.07 (%)
10:12:17 14.05 -0.10 (-0.71%) 10 29,370 0.01 (%)
10:11:57 14.05 -0.10 (-0.71%) 20 29,360 0.03 (%)
10:10:51 14.05 -0.10 (-0.71%) 570 29,340 0.78 (%)
10:09:47 14.05 -0.10 (-0.71%) 50 28,770 0.07 (%)
10:09:32 14.05 -0.10 (-0.71%) 10 28,720 0.01 (%)
10:09:28 14.00 -0.15 (-1.06%) 50 28,710 0.07 (%)
10:08:11 14.05 -0.10 (-0.71%) 20 28,660 0.03 (%)
10:07:51 14.00 -0.15 (-1.06%) 100 28,640 0.14 (%)
10:06:06 14.00 -0.15 (-1.06%) 1,080 28,540 1.47 (%)
10:05:55 14.00 -0.15 (-1.06%) 500 27,460 0.68 (%)
10:05:32 14.00 -0.15 (-1.06%) 1,000 26,960 1.37 (%)
10:04:50 14.00 -0.15 (-1.06%) 500 25,960 0.68 (%)
10:04:43 14.00 -0.15 (-1.06%) 100 25,460 0.14 (%)
10:02:37 14.00 -0.15 (-1.06%) 220 25,360 0.3 (%)
10:02:30 14.00 -0.15 (-1.06%) 500 25,140 0.68 (%)
10:02:22 13.90 -0.25 (-1.77%) 730 24,640 1.0 (%)
10:01:56 13.90 -0.25 (-1.77%) 100 23,910 0.14 (%)
10:01:32 14.00 -0.15 (-1.06%) 210 23,810 0.29 (%)
10:01:22 14.00 -0.15 (-1.06%) 260 23,600 0.35 (%)
10:01:12 14.05 -0.10 (-0.71%) 590 23,340 0.81 (%)
10:00:00 14.05 -0.10 (-0.71%) 40 22,750 0.05 (%)
09:59:08 14.05 -0.10 (-0.71%) 1,130 22,710 1.54 (%)
09:57:13 14.10 -0.05 (-0.35%) 330 21,580 0.45 (%)
09:56:51 14.10 -0.05 (-0.35%) 50 21,250 0.07 (%)
09:56:22 14.10 -0.05 (-0.35%) 90 21,200 0.12 (%)
09:54:40 14.10 -0.05 (-0.35%) 1,890 21,110 2.58 (%)
09:53:53 14.10 -0.05 (-0.35%) 80 19,220 0.11 (%)
09:52:20 14.10 -0.05 (-0.35%) 20 19,140 0.03 (%)
09:51:24 14.10 -0.05 (-0.35%) 100 19,120 0.14 (%)
09:50:12 14.10 -0.05 (-0.35%) 640 19,020 0.87 (%)
09:49:05 14.15 0.00 (0.00%) 30 18,380 0.04 (%)
09:48:09 14.10 -0.05 (-0.35%) 950 18,350 1.3 (%)
09:47:15 14.15 0.00 (0.00%) 780 17,400 1.06 (%)
09:46:20 14.15 0.00 (0.00%) 810 16,620 1.11 (%)
09:44:19 14.15 0.00 (0.00%) 1,470 15,810 2.01 (%)
09:43:10 14.15 0.00 (0.00%) 300 14,340 0.41 (%)
09:42:22 14.15 0.00 (0.00%) 1,080 14,040 1.47 (%)
09:41:10 14.20 +0.05 (+0.35%) 200 12,960 0.27 (%)
09:39:08 14.20 +0.05 (+0.35%) 520 12,760 0.71 (%)
09:37:51 14.15 0.00 (0.00%) 1,500 12,240 2.05 (%)
09:36:18 14.15 0.00 (0.00%) 2,120 10,740 2.89 (%)
09:35:01 14.15 0.00 (0.00%) 660 8,620 0.9 (%)
09:33:37 14.10 -0.05 (-0.35%) 830 7,960 1.13 (%)
09:32:12 14.15 0.00 (0.00%) 200 7,130 0.27 (%)
09:31:16 14.15 0.00 (0.00%) 100 6,930 0.14 (%)
09:29:18 14.15 0.00 (0.00%) 150 6,830 0.2 (%)
09:28:38 14.15 0.00 (0.00%) 40 6,680 0.05 (%)
09:27:56 14.15 0.00 (0.00%) 10 6,640 0.01 (%)
09:27:12 14.15 0.00 (0.00%) 1,130 6,630 1.54 (%)
09:26:15 14.20 +0.05 (+0.35%) 630 5,500 0.86 (%)
09:25:14 14.15 0.00 (0.00%) 200 4,870 0.27 (%)
09:24:29 14.20 +0.05 (+0.35%) 280 4,670 0.38 (%)
09:22:56 14.20 +0.05 (+0.35%) 310 4,390 0.42 (%)
09:21:50 14.20 +0.05 (+0.35%) 180 4,080 0.25 (%)
09:20:52 14.20 +0.05 (+0.35%) 260 3,900 0.35 (%)
09:20:09 14.20 +0.05 (+0.35%) 110 3,640 0.15 (%)
09:19:34 14.25 +0.10 (+0.71%) 380 3,530 0.52 (%)
09:18:59 14.25 +0.10 (+0.71%) 220 3,150 0.3 (%)
09:18:43 14.25 +0.10 (+0.71%) 20 2,930 0.03 (%)
09:17:41 14.25 +0.10 (+0.71%) 50 2,910 0.07 (%)
09:17:27 14.25 +0.10 (+0.71%) 100 2,860 0.14 (%)
09:17:04 14.20 +0.05 (+0.35%) 120 2,760 0.16 (%)
09:16:25 14.15 0.00 (0.00%) 2,640 2,640 3.6 (%)

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