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: 11.00 Max: 11.25 Min: 10.40 Mở cửa: 11.00
Đóng cửa: 11.25 +0.3 (+2.27%) Tổng khối lượng: 29,110

Tổng hợp

Giá Khối lượng Tỷ trọng
10.40 350 1.2 (%)
10.50 8,820 30.3 (%)
10.55 800 2.75 (%)
10.60 820 2.82 (%)
10.65 160 0.55 (%)
10.70 1,130 3.88 (%)
10.80 2,220 7.63 (%)
10.85 250 0.86 (%)
10.90 4,060 13.95 (%)
10.95 2,350 8.07 (%)
11.00 4,330 14.87 (%)
11.10 1,720 5.91 (%)
11.20 440 1.51 (%)
11.25 1,660 5.7 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:45:13 11.25 +0.25 (+2.27%) 1,610 29,110 5.53 (%)
14:29:16 11.25 +0.25 (+2.27%) 50 27,500 0.17 (%)
14:28:54 11.20 +0.20 (+1.82%) 70 27,450 0.24 (%)
14:28:52 11.20 +0.20 (+1.82%) 310 27,380 1.06 (%)
14:28:05 11.20 +0.20 (+1.82%) 10 27,070 0.03 (%)
14:27:43 11.20 +0.20 (+1.82%) 50 27,060 0.17 (%)
14:27:23 11.10 +0.10 (+0.91%) 10 27,010 0.03 (%)
14:27:22 11.10 +0.10 (+0.91%) 500 27,000 1.72 (%)
14:27:14 11.10 +0.10 (+0.91%) 200 26,500 0.69 (%)
14:26:55 11.00 0.00 (0.00%) 120 26,300 0.41 (%)
14:25:24 10.90 -0.10 (-0.91%) 10 26,180 0.03 (%)
14:25:06 11.00 0.00 (0.00%) 50 26,170 0.17 (%)
14:24:49 11.00 0.00 (0.00%) 30 26,120 0.1 (%)
14:24:31 11.00 0.00 (0.00%) 20 26,090 0.07 (%)
14:22:30 11.00 0.00 (0.00%) 30 26,070 0.1 (%)
14:22:13 11.00 0.00 (0.00%) 70 26,040 0.24 (%)
14:21:50 10.95 -0.05 (-0.45%) 500 25,970 1.72 (%)
14:18:41 10.95 -0.05 (-0.45%) 20 25,470 0.07 (%)
14:18:29 10.95 -0.05 (-0.45%) 100 25,450 0.34 (%)
14:18:12 10.95 -0.05 (-0.45%) 100 25,350 0.34 (%)
14:17:53 11.00 0.00 (0.00%) 10 25,250 0.03 (%)
14:16:44 11.00 0.00 (0.00%) 70 25,240 0.24 (%)
14:16:33 11.10 +0.10 (+0.91%) 500 25,170 1.72 (%)
14:16:18 11.10 +0.10 (+0.91%) 10 24,670 0.03 (%)
14:15:46 11.10 +0.10 (+0.91%) 500 24,660 1.72 (%)
14:15:13 11.00 0.00 (0.00%) 30 24,160 0.1 (%)
14:15:09 11.00 0.00 (0.00%) 50 24,130 0.17 (%)
14:14:17 11.00 0.00 (0.00%) 10 24,080 0.03 (%)
14:14:12 11.00 0.00 (0.00%) 30 24,070 0.1 (%)
14:14:06 11.00 0.00 (0.00%) 500 24,040 1.72 (%)
14:14:02 11.00 0.00 (0.00%) 120 23,540 0.41 (%)
14:13:31 11.00 0.00 (0.00%) 10 23,420 0.03 (%)
14:13:20 11.00 0.00 (0.00%) 100 23,410 0.34 (%)
14:13:04 11.00 0.00 (0.00%) 10 23,310 0.03 (%)
14:12:31 11.00 0.00 (0.00%) 100 23,300 0.34 (%)
14:12:18 11.00 0.00 (0.00%) 10 23,200 0.03 (%)
14:12:06 11.00 0.00 (0.00%) 100 23,190 0.34 (%)
14:11:33 11.00 0.00 (0.00%) 10 23,090 0.03 (%)
14:11:18 11.00 0.00 (0.00%) 520 23,080 1.79 (%)
14:10:33 10.95 -0.05 (-0.45%) 30 22,560 0.1 (%)
14:10:14 10.90 -0.10 (-0.91%) 80 22,530 0.27 (%)
14:09:37 10.90 -0.10 (-0.91%) 100 22,450 0.34 (%)
14:08:29 10.90 -0.10 (-0.91%) 100 22,350 0.34 (%)
14:08:01 10.85 -0.15 (-1.36%) 10 22,250 0.03 (%)
14:06:43 10.85 -0.15 (-1.36%) 120 22,240 0.41 (%)
14:06:12 10.85 -0.15 (-1.36%) 100 22,120 0.34 (%)
14:02:31 10.60 -0.40 (-3.64%) 560 22,020 1.92 (%)
14:01:06 10.50 -0.50 (-4.55%) 500 21,460 1.72 (%)
13:57:19 10.90 -0.10 (-0.91%) 640 20,960 2.2 (%)
13:56:33 10.90 -0.10 (-0.91%) 10 20,320 0.03 (%)
13:55:03 10.90 -0.10 (-0.91%) 200 20,310 0.69 (%)
13:53:58 10.90 -0.10 (-0.91%) 250 20,110 0.86 (%)
13:53:42 10.90 -0.10 (-0.91%) 10 19,860 0.03 (%)
13:52:30 10.90 -0.10 (-0.91%) 100 19,850 0.34 (%)
13:51:59 10.90 -0.10 (-0.91%) 10 19,750 0.03 (%)
13:50:12 10.90 -0.10 (-0.91%) 1,010 19,740 3.47 (%)
13:44:51 10.50 -0.50 (-4.55%) 10 18,730 0.03 (%)
13:43:28 10.50 -0.50 (-4.55%) 80 18,720 0.27 (%)
13:42:40 10.50 -0.50 (-4.55%) 2,120 18,640 7.28 (%)
13:38:29 10.50 -0.50 (-4.55%) 100 16,520 0.34 (%)
13:37:52 10.50 -0.50 (-4.55%) 760 16,420 2.61 (%)
13:37:24 10.50 -0.50 (-4.55%) 470 15,660 1.61 (%)
13:36:49 10.50 -0.50 (-4.55%) 270 15,190 0.93 (%)
13:36:40 10.50 -0.50 (-4.55%) 300 14,920 1.03 (%)
13:35:44 10.50 -0.50 (-4.55%) 1,100 14,620 3.78 (%)
13:34:19 10.60 -0.40 (-3.64%) 50 13,520 0.17 (%)
13:34:04 10.55 -0.45 (-4.09%) 10 13,470 0.03 (%)
13:31:22 10.55 -0.45 (-4.09%) 80 13,460 0.27 (%)
13:30:46 10.55 -0.45 (-4.09%) 10 13,380 0.03 (%)
13:30:41 10.55 -0.45 (-4.09%) 110 13,370 0.38 (%)
13:28:42 10.50 -0.50 (-4.55%) 20 13,260 0.07 (%)
13:28:00 10.50 -0.50 (-4.55%) 500 13,240 1.72 (%)
13:27:16 10.50 -0.50 (-4.55%) 600 12,740 2.06 (%)
13:26:34 10.40 -0.60 (-5.45%) 50 12,140 0.17 (%)
13:26:25 10.50 -0.50 (-4.55%) 30 12,090 0.1 (%)
13:26:24 10.50 -0.50 (-4.55%) 50 12,060 0.17 (%)
13:26:14 10.50 -0.50 (-4.55%) 20 12,010 0.07 (%)
13:24:21 10.50 -0.50 (-4.55%) 80 11,990 0.27 (%)
13:22:33 10.40 -0.60 (-5.45%) 300 11,910 1.03 (%)
13:21:03 10.50 -0.50 (-4.55%) 70 11,610 0.24 (%)
13:21:00 10.50 -0.50 (-4.55%) 110 11,540 0.38 (%)
13:20:42 10.50 -0.50 (-4.55%) 1,630 11,430 5.6 (%)
13:19:30 10.55 -0.45 (-4.09%) 10 9,800 0.03 (%)
13:19:28 10.55 -0.45 (-4.09%) 50 9,790 0.17 (%)
13:19:04 10.55 -0.45 (-4.09%) 90 9,740 0.31 (%)
13:18:26 10.55 -0.45 (-4.09%) 440 9,650 1.51 (%)
13:15:00 10.60 -0.40 (-3.64%) 210 9,210 0.72 (%)
13:11:40 10.65 -0.35 (-3.18%) 160 9,000 0.55 (%)
13:10:44 10.70 -0.30 (-2.73%) 10 8,840 0.03 (%)
13:09:35 10.70 -0.30 (-2.73%) 100 8,830 0.34 (%)
13:09:26 10.70 -0.30 (-2.73%) 50 8,730 0.17 (%)
13:08:52 10.70 -0.30 (-2.73%) 100 8,680 0.34 (%)
13:07:22 10.70 -0.30 (-2.73%) 50 8,580 0.17 (%)
13:06:58 10.70 -0.30 (-2.73%) 100 8,530 0.34 (%)
13:06:16 10.70 -0.30 (-2.73%) 300 8,430 1.03 (%)
13:04:46 10.70 -0.30 (-2.73%) 100 8,130 0.34 (%)
13:04:04 10.70 -0.30 (-2.73%) 100 8,030 0.34 (%)
13:03:52 10.70 -0.30 (-2.73%) 20 7,930 0.07 (%)
13:01:41 10.70 -0.30 (-2.73%) 90 7,910 0.31 (%)
13:01:40 10.70 -0.30 (-2.73%) 10 7,820 0.03 (%)
13:01:39 10.70 -0.30 (-2.73%) 100 7,810 0.34 (%)
13:00:37 10.80 -0.20 (-1.82%) 90 7,710 0.31 (%)
13:00:27 10.80 -0.20 (-1.82%) 1,000 7,620 3.44 (%)
13:00:14 10.80 -0.20 (-1.82%) 10 6,620 0.03 (%)
11:28:50 10.80 -0.20 (-1.82%) 1,120 6,610 3.85 (%)
11:27:58 10.85 -0.15 (-1.36%) 20 5,490 0.07 (%)
11:26:36 10.90 -0.10 (-0.91%) 190 5,470 0.65 (%)
11:25:29 10.90 -0.10 (-0.91%) 200 5,280 0.69 (%)
11:16:59 10.95 -0.05 (-0.45%) 10 5,080 0.03 (%)
11:15:44 10.95 -0.05 (-0.45%) 40 5,070 0.14 (%)
11:14:33 10.95 -0.05 (-0.45%) 50 5,030 0.17 (%)
11:12:33 10.95 -0.05 (-0.45%) 10 4,980 0.03 (%)
11:11:46 10.90 -0.10 (-0.91%) 50 4,970 0.17 (%)
10:55:23 11.00 0.00 (0.00%) 10 4,920 0.03 (%)
10:51:55 10.90 -0.10 (-0.91%) 500 4,910 1.72 (%)
10:45:45 10.90 -0.10 (-0.91%) 600 4,410 2.06 (%)
10:43:05 10.95 -0.05 (-0.45%) 20 3,810 0.07 (%)
10:42:44 10.95 -0.05 (-0.45%) 480 3,790 1.65 (%)
10:37:44 11.00 0.00 (0.00%) 150 3,310 0.52 (%)
10:34:29 11.00 0.00 (0.00%) 1,000 3,160 3.44 (%)
10:33:42 11.00 0.00 (0.00%) 50 2,160 0.17 (%)
10:32:56 11.00 0.00 (0.00%) 30 2,110 0.1 (%)
10:31:50 11.00 0.00 (0.00%) 10 2,080 0.03 (%)
10:31:06 11.00 0.00 (0.00%) 200 2,070 0.69 (%)
10:17:52 11.00 0.00 (0.00%) 50 1,870 0.17 (%)
10:13:12 11.00 0.00 (0.00%) 190 1,820 0.65 (%)
10:12:14 11.00 0.00 (0.00%) 90 1,630 0.31 (%)
10:12:00 11.00 0.00 (0.00%) 10 1,540 0.03 (%)
10:07:25 10.95 -0.05 (-0.45%) 100 1,530 0.34 (%)
10:05:07 10.95 -0.05 (-0.45%) 60 1,430 0.21 (%)
10:04:01 10.95 -0.05 (-0.45%) 40 1,370 0.14 (%)
10:03:46 10.95 -0.05 (-0.45%) 200 1,330 0.69 (%)
09:53:19 10.95 -0.05 (-0.45%) 10 1,130 0.03 (%)
09:52:55 10.95 -0.05 (-0.45%) 80 1,120 0.27 (%)
09:50:33 10.95 -0.05 (-0.45%) 20 1,040 0.07 (%)
09:50:30 10.95 -0.05 (-0.45%) 200 1,020 0.69 (%)
09:46:40 11.00 0.00 (0.00%) 90 820 0.31 (%)
09:46:21 11.00 0.00 (0.00%) 10 730 0.03 (%)
09:41:08 10.95 -0.05 (-0.45%) 30 720 0.1 (%)
09:39:33 10.95 -0.05 (-0.45%) 10 690 0.03 (%)
09:39:21 10.95 -0.05 (-0.45%) 90 680 0.31 (%)
09:39:00 11.00 0.00 (0.00%) 20 590 0.07 (%)
09:37:57 11.00 0.00 (0.00%) 60 570 0.21 (%)
09:34:54 11.00 0.00 (0.00%) 40 510 0.14 (%)
09:33:06 10.95 -0.05 (-0.45%) 10 470 0.03 (%)
09:30:22 10.95 -0.05 (-0.45%) 40 460 0.14 (%)
09:30:21 10.95 -0.05 (-0.45%) 40 420 0.14 (%)
09:29:11 10.95 -0.05 (-0.45%) 50 380 0.17 (%)
09:26:06 11.00 0.00 (0.00%) 10 330 0.03 (%)
09:25:29 11.00 0.00 (0.00%) 100 320 0.34 (%)
09:25:17 10.95 -0.05 (-0.45%) 10 220 0.03 (%)
09:22:58 11.00 0.00 (0.00%) 70 210 0.24 (%)
09:20:00 11.00 0.00 (0.00%) 20 140 0.07 (%)
09:16:38 11.00 0.00 (0.00%) 10 120 0.03 (%)
09:15:07 11.00 0.00 (0.00%) 110 110 0.38 (%)

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.