Gửi tin nhanh Bảng giá điện tử Danh mục đầu tư

TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK VIB - Hồ sơ công ty
Mã Ngày Chọn ngày tháng
Tham chiếu: 49.80 Max: 50.50 Min: 48.10 Mở cửa: 50.00
Đóng cửa: 50.00 +0.2 (+0.40%) Tổng khối lượng: 74,340

Tổng hợp

Giá Khối lượng Tỷ trọng
48.10 2,370 3.19 (%)
48.20 70 0.09 (%)
48.30 10 0.01 (%)
48.65 4,220 5.68 (%)
48.75 3,720 5.0 (%)
48.80 20 0.03 (%)
48.85 170 0.23 (%)
49.35 550 0.74 (%)
49.40 120 0.16 (%)
49.45 340 0.46 (%)
49.50 5,030 6.77 (%)
49.55 2,540 3.42 (%)
49.60 1,430 1.92 (%)
49.70 1,360 1.83 (%)
49.80 9,700 13.05 (%)
49.85 9,970 13.41 (%)
49.90 11,600 15.6 (%)
49.95 3,930 5.29 (%)
50.00 17,190 23.12 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy		 Tỷ trọng
14:47:31 50.00 +0.20 (+0.40%) 270 74,340 0.36 (%)
14:31:39 50.00 +0.20 (+0.40%) 20 74,070 0.03 (%)
14:31:22 50.00 +0.20 (+0.40%) 670 74,050 0.9 (%)
14:30:30 50.00 +0.20 (+0.40%) 470 73,380 0.63 (%)
14:29:49 50.00 +0.20 (+0.40%) 400 72,910 0.54 (%)
14:28:52 50.00 +0.20 (+0.40%) 2,580 72,510 3.47 (%)
14:27:25 50.00 +0.20 (+0.40%) 130 69,930 0.17 (%)
14:26:12 50.00 +0.20 (+0.40%) 10 69,800 0.01 (%)
14:25:42 50.00 +0.20 (+0.40%) 200 69,790 0.27 (%)
14:24:41 49.90 +0.10 (+0.20%) 300 69,590 0.4 (%)
14:24:10 49.95 +0.15 (+0.30%) 220 69,290 0.3 (%)
14:24:02 49.95 +0.15 (+0.30%) 100 69,070 0.13 (%)
14:23:41 49.95 +0.15 (+0.30%) 10 68,970 0.01 (%)
14:23:18 49.95 +0.15 (+0.30%) 1,280 68,960 1.72 (%)
14:22:39 49.95 +0.15 (+0.30%) 60 67,680 0.08 (%)
14:21:41 49.95 +0.15 (+0.30%) 310 67,620 0.42 (%)
14:21:10 49.95 +0.15 (+0.30%) 30 67,310 0.04 (%)
14:20:24 49.90 +0.10 (+0.20%) 1,060 67,280 1.43 (%)
14:19:17 49.95 +0.15 (+0.30%) 60 66,220 0.08 (%)
14:18:54 49.90 +0.10 (+0.20%) 40 66,160 0.05 (%)
14:16:29 49.90 +0.10 (+0.20%) 50 66,120 0.07 (%)
14:15:42 49.90 +0.10 (+0.20%) 450 66,070 0.61 (%)
14:14:51 49.90 +0.10 (+0.20%) 50 65,620 0.07 (%)
14:13:40 49.90 +0.10 (+0.20%) 180 65,570 0.24 (%)
14:12:56 49.90 +0.10 (+0.20%) 10 65,390 0.01 (%)
14:10:26 49.85 +0.05 (+0.10%) 600 65,380 0.81 (%)
14:10:16 49.90 +0.10 (+0.20%) 100 64,780 0.13 (%)
14:09:59 49.85 +0.05 (+0.10%) 300 64,680 0.4 (%)
14:08:08 49.85 +0.05 (+0.10%) 50 64,380 0.07 (%)
14:07:31 49.90 +0.10 (+0.20%) 100 64,330 0.13 (%)
14:06:45 49.90 +0.10 (+0.20%) 10 64,230 0.01 (%)
14:05:20 49.90 +0.10 (+0.20%) 100 64,220 0.13 (%)
14:04:19 49.90 +0.10 (+0.20%) 250 64,120 0.34 (%)
14:03:03 49.95 +0.15 (+0.30%) 10 63,870 0.01 (%)
14:02:35 49.90 +0.10 (+0.20%) 1,000 63,860 1.35 (%)
14:01:38 49.95 +0.15 (+0.30%) 100 62,860 0.13 (%)
14:01:25 49.90 +0.10 (+0.20%) 300 62,760 0.4 (%)
14:01:06 49.90 +0.10 (+0.20%) 200 62,460 0.27 (%)
14:00:29 49.90 +0.10 (+0.20%) 300 62,260 0.4 (%)
13:59:51 49.90 +0.10 (+0.20%) 410 61,960 0.55 (%)
13:58:32 49.90 +0.10 (+0.20%) 20 61,550 0.03 (%)
13:58:14 49.95 +0.15 (+0.30%) 700 61,530 0.94 (%)
13:56:56 49.90 +0.10 (+0.20%) 500 60,830 0.67 (%)
13:55:19 49.90 +0.10 (+0.20%) 220 60,330 0.3 (%)
13:54:58 49.90 +0.10 (+0.20%) 350 60,110 0.47 (%)
13:52:34 49.90 +0.10 (+0.20%) 1,000 59,760 1.35 (%)
13:52:06 49.90 +0.10 (+0.20%) 200 58,760 0.27 (%)
13:51:44 49.85 +0.05 (+0.10%) 310 58,560 0.42 (%)
13:50:24 49.90 +0.10 (+0.20%) 10 58,250 0.01 (%)
13:49:16 49.90 +0.10 (+0.20%) 80 58,240 0.11 (%)
13:48:40 49.90 +0.10 (+0.20%) 100 58,160 0.13 (%)
13:47:33 49.90 +0.10 (+0.20%) 20 58,060 0.03 (%)
13:46:54 49.90 +0.10 (+0.20%) 640 58,040 0.86 (%)
13:45:45 49.90 +0.10 (+0.20%) 10 57,400 0.01 (%)
13:44:41 49.80 0.00 (0.00%) 480 57,390 0.65 (%)
13:44:22 49.85 +0.05 (+0.10%) 10 56,910 0.01 (%)
13:44:03 49.85 +0.05 (+0.10%) 90 56,900 0.12 (%)
13:41:11 49.80 0.00 (0.00%) 30 56,810 0.04 (%)
13:41:01 49.80 0.00 (0.00%) 20 56,780 0.03 (%)
13:40:43 49.80 0.00 (0.00%) 50 56,760 0.07 (%)
13:38:28 49.80 0.00 (0.00%) 20 56,710 0.03 (%)
13:38:21 49.80 0.00 (0.00%) 100 56,690 0.13 (%)
13:37:55 49.80 0.00 (0.00%) 280 56,590 0.38 (%)
13:36:55 49.80 0.00 (0.00%) 210 56,310 0.28 (%)
13:36:28 49.80 0.00 (0.00%) 100 56,100 0.13 (%)
13:35:07 49.80 0.00 (0.00%) 50 56,000 0.07 (%)
13:34:40 49.80 0.00 (0.00%) 100 55,950 0.13 (%)
13:34:18 49.80 0.00 (0.00%) 350 55,850 0.47 (%)
13:33:26 49.85 +0.05 (+0.10%) 10 55,500 0.01 (%)
13:32:53 49.85 +0.05 (+0.10%) 150 55,490 0.2 (%)
13:31:17 49.85 +0.05 (+0.10%) 50 55,340 0.07 (%)
13:30:56 49.80 0.00 (0.00%) 100 55,290 0.13 (%)
13:29:44 49.80 0.00 (0.00%) 520 55,190 0.7 (%)
13:28:54 49.85 +0.05 (+0.10%) 550 54,670 0.74 (%)
13:27:50 49.90 +0.10 (+0.20%) 260 54,120 0.35 (%)
13:26:24 49.90 +0.10 (+0.20%) 900 53,860 1.21 (%)
13:22:49 49.90 +0.10 (+0.20%) 50 52,960 0.07 (%)
13:21:01 50.00 +0.20 (+0.40%) 110 52,910 0.15 (%)
13:19:36 50.00 +0.20 (+0.40%) 1,470 52,800 1.98 (%)
13:17:32 49.90 +0.10 (+0.20%) 320 51,330 0.43 (%)
13:14:10 49.85 +0.05 (+0.10%) 20 51,010 0.03 (%)
13:12:35 49.85 +0.05 (+0.10%) 70 50,990 0.09 (%)
13:12:06 49.85 +0.05 (+0.10%) 500 50,920 0.67 (%)
13:11:32 49.85 +0.05 (+0.10%) 50 50,420 0.07 (%)
13:11:03 49.80 0.00 (0.00%) 60 50,370 0.08 (%)
13:10:10 49.80 0.00 (0.00%) 40 50,310 0.05 (%)
13:09:26 49.80 0.00 (0.00%) 300 50,270 0.4 (%)
13:08:16 49.85 +0.05 (+0.10%) 10 49,970 0.01 (%)
13:06:58 49.85 +0.05 (+0.10%) 150 49,960 0.2 (%)
13:06:13 49.85 +0.05 (+0.10%) 20 49,810 0.03 (%)
13:05:53 49.85 +0.05 (+0.10%) 50 49,790 0.07 (%)
13:05:19 49.85 +0.05 (+0.10%) 10 49,740 0.01 (%)
13:04:59 49.85 +0.05 (+0.10%) 50 49,730 0.07 (%)
13:03:50 49.85 +0.05 (+0.10%) 490 49,680 0.66 (%)
13:03:12 49.85 +0.05 (+0.10%) 1,120 49,190 1.51 (%)
11:28:27 49.85 +0.05 (+0.10%) 1,000 48,070 1.35 (%)
11:25:57 49.70 -0.10 (-0.20%) 110 47,070 0.15 (%)
11:25:04 49.80 0.00 (0.00%) 10 46,960 0.01 (%)
11:23:11 49.80 0.00 (0.00%) 100 46,950 0.13 (%)
11:21:50 49.80 0.00 (0.00%) 520 46,850 0.7 (%)
11:21:34 49.80 0.00 (0.00%) 100 46,330 0.13 (%)
11:21:27 49.80 0.00 (0.00%) 20 46,230 0.03 (%)
11:20:24 49.80 0.00 (0.00%) 50 46,210 0.07 (%)
11:19:38 49.80 0.00 (0.00%) 60 46,160 0.08 (%)
11:19:02 49.80 0.00 (0.00%) 250 46,100 0.34 (%)
11:17:06 49.80 0.00 (0.00%) 100 45,850 0.13 (%)
11:16:46 49.80 0.00 (0.00%) 90 45,750 0.12 (%)
11:15:58 49.85 +0.05 (+0.10%) 30 45,660 0.04 (%)
11:15:47 49.80 0.00 (0.00%) 590 45,630 0.79 (%)
11:15:21 49.60 -0.20 (-0.40%) 30 45,040 0.04 (%)
11:15:16 49.60 -0.20 (-0.40%) 20 45,010 0.03 (%)
11:14:43 49.55 -0.25 (-0.50%) 610 44,990 0.82 (%)
11:14:31 49.50 -0.30 (-0.60%) 1,000 44,380 1.35 (%)
11:14:15 49.45 -0.35 (-0.70%) 70 43,380 0.09 (%)
11:14:00 49.40 -0.40 (-0.80%) 20 43,310 0.03 (%)
11:13:31 49.40 -0.40 (-0.80%) 50 43,290 0.07 (%)
11:12:41 49.35 -0.45 (-0.90%) 300 43,240 0.4 (%)
11:12:24 49.40 -0.40 (-0.80%) 50 42,940 0.07 (%)
11:11:11 49.45 -0.35 (-0.70%) 270 42,890 0.36 (%)
11:08:36 49.50 -0.30 (-0.60%) 30 42,620 0.04 (%)
11:08:04 49.50 -0.30 (-0.60%) 220 42,590 0.3 (%)
11:07:10 49.55 -0.25 (-0.50%) 300 42,370 0.4 (%)
11:05:48 49.55 -0.25 (-0.50%) 500 42,070 0.67 (%)
11:05:07 49.55 -0.25 (-0.50%) 1,000 41,570 1.35 (%)
11:04:53 49.50 -0.30 (-0.60%) 610 40,570 0.82 (%)
11:04:42 49.50 -0.30 (-0.60%) 260 39,960 0.35 (%)
11:04:09 49.50 -0.30 (-0.60%) 900 39,700 1.21 (%)
11:03:36 49.50 -0.30 (-0.60%) 60 38,800 0.08 (%)
11:00:51 49.50 -0.30 (-0.60%) 220 38,740 0.3 (%)
11:00:34 49.50 -0.30 (-0.60%) 20 38,520 0.03 (%)
10:59:49 49.55 -0.25 (-0.50%) 120 38,500 0.16 (%)
10:57:40 49.55 -0.25 (-0.50%) 10 38,380 0.01 (%)
10:56:44 49.60 -0.20 (-0.40%) 840 38,370 1.13 (%)
10:56:20 49.60 -0.20 (-0.40%) 230 37,530 0.31 (%)
10:54:47 49.60 -0.20 (-0.40%) 50 37,300 0.07 (%)
10:53:56 49.60 -0.20 (-0.40%) 20 37,250 0.03 (%)
10:52:17 49.60 -0.20 (-0.40%) 10 37,230 0.01 (%)
10:50:50 49.70 -0.10 (-0.20%) 20 37,220 0.03 (%)
10:49:48 49.70 -0.10 (-0.20%) 550 37,200 0.74 (%)
10:49:42 49.70 -0.10 (-0.20%) 110 36,650 0.15 (%)
10:48:35 49.70 -0.10 (-0.20%) 10 36,540 0.01 (%)
10:46:35 49.80 0.00 (0.00%) 60 36,530 0.08 (%)
10:46:18 49.80 0.00 (0.00%) 240 36,470 0.32 (%)
10:45:18 49.80 0.00 (0.00%) 10 36,230 0.01 (%)
10:44:18 49.80 0.00 (0.00%) 820 36,220 1.1 (%)
10:41:59 49.80 0.00 (0.00%) 60 35,400 0.08 (%)
10:40:50 49.80 0.00 (0.00%) 10 35,340 0.01 (%)
10:40:04 49.80 0.00 (0.00%) 60 35,330 0.08 (%)
10:39:07 49.80 0.00 (0.00%) 70 35,270 0.09 (%)
10:38:06 49.85 +0.05 (+0.10%) 200 35,200 0.27 (%)
10:36:17 49.85 +0.05 (+0.10%) 720 35,000 0.97 (%)
10:35:39 49.90 +0.10 (+0.20%) 20 34,280 0.03 (%)
10:34:42 49.90 +0.10 (+0.20%) 1,490 34,260 2.0 (%)
10:32:10 49.95 +0.15 (+0.30%) 190 32,770 0.26 (%)
10:30:42 49.95 +0.15 (+0.30%) 30 32,580 0.04 (%)
10:28:24 49.90 +0.10 (+0.20%) 50 32,550 0.07 (%)
10:28:05 49.95 +0.15 (+0.30%) 100 32,500 0.13 (%)
10:27:29 49.95 +0.15 (+0.30%) 30 32,400 0.04 (%)
10:27:07 49.95 +0.15 (+0.30%) 500 32,370 0.67 (%)
10:26:45 49.95 +0.15 (+0.30%) 100 31,870 0.13 (%)
10:25:39 49.90 +0.10 (+0.20%) 80 31,770 0.11 (%)
10:25:02 49.95 +0.15 (+0.30%) 100 31,690 0.13 (%)
10:23:08 49.90 +0.10 (+0.20%) 30 31,590 0.04 (%)
10:22:48 49.90 +0.10 (+0.20%) 70 31,560 0.09 (%)
10:22:04 49.85 +0.05 (+0.10%) 330 31,490 0.44 (%)
10:21:36 49.85 +0.05 (+0.10%) 20 31,160 0.03 (%)
10:20:50 49.85 +0.05 (+0.10%) 80 31,140 0.11 (%)
10:20:14 49.80 0.00 (0.00%) 200 31,060 0.27 (%)
10:19:29 49.85 +0.05 (+0.10%) 20 30,860 0.03 (%)
10:18:59 49.80 0.00 (0.00%) 450 30,840 0.61 (%)
10:18:20 49.70 -0.10 (-0.20%) 10 30,390 0.01 (%)
10:17:16 49.80 0.00 (0.00%) 1,000 30,380 1.35 (%)
10:16:53 49.70 -0.10 (-0.20%) 340 29,380 0.46 (%)
10:16:38 49.60 -0.20 (-0.40%) 80 29,040 0.11 (%)
10:15:50 49.60 -0.20 (-0.40%) 140 28,960 0.19 (%)
10:15:27 49.60 -0.20 (-0.40%) 10 28,820 0.01 (%)
10:14:45 49.50 -0.30 (-0.60%) 460 28,810 0.62 (%)
10:07:31 49.50 -0.30 (-0.60%) 20 28,350 0.03 (%)
10:06:59 49.50 -0.30 (-0.60%) 100 28,330 0.13 (%)
10:05:38 49.50 -0.30 (-0.60%) 600 28,230 0.81 (%)
10:04:54 49.50 -0.30 (-0.60%) 20 27,630 0.03 (%)
10:04:41 49.50 -0.30 (-0.60%) 10 27,610 0.01 (%)
10:04:14 49.35 -0.45 (-0.90%) 250 27,600 0.34 (%)
10:03:40 49.70 -0.10 (-0.20%) 90 27,350 0.12 (%)
10:02:44 49.80 0.00 (0.00%) 100 27,260 0.13 (%)
10:01:33 49.70 -0.10 (-0.20%) 10 27,160 0.01 (%)
10:00:43 49.70 -0.10 (-0.20%) 30 27,150 0.04 (%)
10:00:23 49.70 -0.10 (-0.20%) 80 27,120 0.11 (%)
09:59:52 49.80 0.00 (0.00%) 60 27,040 0.08 (%)
09:58:56 49.80 0.00 (0.00%) 30 26,980 0.04 (%)
09:57:48 49.80 0.00 (0.00%) 20 26,950 0.03 (%)
09:56:25 49.80 0.00 (0.00%) 60 26,930 0.08 (%)
09:55:39 49.50 -0.30 (-0.60%) 500 26,870 0.67 (%)
09:54:47 49.80 0.00 (0.00%) 20 26,370 0.03 (%)
09:54:24 49.80 0.00 (0.00%) 10 26,350 0.01 (%)
09:53:40 49.80 0.00 (0.00%) 790 26,340 1.06 (%)
09:52:27 49.85 +0.05 (+0.10%) 60 25,550 0.08 (%)
09:51:31 49.80 0.00 (0.00%) 350 25,490 0.47 (%)
09:50:59 49.85 +0.05 (+0.10%) 820 25,140 1.1 (%)
09:50:19 49.85 +0.05 (+0.10%) 1,160 24,320 1.56 (%)
09:49:45 49.85 +0.05 (+0.10%) 540 23,160 0.73 (%)
09:49:09 49.90 +0.10 (+0.20%) 210 22,620 0.28 (%)
09:48:28 49.90 +0.10 (+0.20%) 60 22,410 0.08 (%)
09:47:24 50.00 +0.20 (+0.40%) 2,280 22,350 3.07 (%)
09:45:03 50.00 +0.20 (+0.40%) 8,580 20,070 11.54 (%)
09:40:08 49.80 0.00 (0.00%) 480 11,490 0.65 (%)
09:36:28 49.85 +0.05 (+0.10%) 330 11,010 0.44 (%)
09:34:09 49.80 0.00 (0.00%) 100 10,680 0.13 (%)
09:32:13 48.85 -0.95 (-1.91%) 170 10,580 0.23 (%)
09:30:09 48.80 -1.00 (-2.01%) 20 10,410 0.03 (%)
09:28:55 48.75 -1.05 (-2.11%) 30 10,390 0.04 (%)
09:27:50 48.75 -1.05 (-2.11%) 2,210 10,360 2.97 (%)
09:24:55 48.65 -1.15 (-2.31%) 4,220 8,150 5.68 (%)
09:21:16 48.75 -1.05 (-2.11%) 1,480 3,930 1.99 (%)
09:17:49 48.30 -1.50 (-3.01%) 10 2,450 0.01 (%)
09:16:45 48.20 -1.60 (-3.21%) 60 2,440 0.08 (%)
09:16:37 48.20 -1.60 (-3.21%) 10 2,380 0.01 (%)
09:15:57 48.10 -1.70 (-3.41%) 2,370 2,370 3.19 (%)

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