TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK VND - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 27.95 Max: 28.80 Min: 26.85 Mở cửa: 27.05
Đóng cửa: 27.90 -0.1 (-0.18%) Tổng khối lượng: 532,120

Tổng hợp

Giá Khối lượng Tỷ trọng
26.85 2,230 0.42 (%)
26.90 8,100 1.52 (%)
26.95 13,040 2.45 (%)
27.00 80,480 15.12 (%)
27.05 67,760 12.73 (%)
27.10 37,150 6.98 (%)
27.15 15,570 2.93 (%)
27.20 4,080 0.77 (%)
27.25 43,890 8.25 (%)
27.30 21,660 4.07 (%)
27.35 8,350 1.57 (%)
27.40 13,200 2.48 (%)
27.45 20,710 3.89 (%)
27.50 47,880 9.0 (%)
27.55 6,730 1.26 (%)
27.60 13,020 2.45 (%)
27.65 3,260 0.61 (%)
27.70 4,700 0.88 (%)
27.75 3,020 0.57 (%)
27.80 3,940 0.74 (%)
27.85 1,990 0.37 (%)
27.90 13,830 2.6 (%)
27.95 12,880 2.42 (%)
28.00 17,280 3.25 (%)
28.05 4,260 0.8 (%)
28.10 5,800 1.09 (%)
28.15 11,400 2.14 (%)
28.20 9,330 1.75 (%)
28.25 2,900 0.54 (%)
28.30 3,970 0.75 (%)
28.35 2,100 0.39 (%)
28.40 1,200 0.23 (%)
28.45 4,400 0.83 (%)
28.50 13,300 2.5 (%)
28.55 2,260 0.42 (%)
28.60 4,170 0.78 (%)
28.70 1,580 0.3 (%)
28.80 700 0.13 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:46:57 27.90 -0.05 (-0.18%) 6,760 532,120 1.27 (%)
14:30:55 27.90 -0.05 (-0.18%) 10 525,360 0.0 (%)
14:30:37 27.90 -0.05 (-0.18%) 20 525,350 0.0 (%)
14:30:14 27.90 -0.05 (-0.18%) 220 525,330 0.04 (%)
14:30:00 27.90 -0.05 (-0.18%) 300 525,110 0.06 (%)
14:29:55 27.95 0.00 (0.00%) 10 524,810 0.0 (%)
14:29:09 27.90 -0.05 (-0.18%) 870 524,800 0.16 (%)
14:28:43 27.95 0.00 (0.00%) 520 523,930 0.1 (%)
14:28:10 27.95 0.00 (0.00%) 20 523,410 0.0 (%)
14:27:35 27.95 0.00 (0.00%) 190 523,390 0.04 (%)
14:27:34 27.90 -0.05 (-0.18%) 40 523,200 0.01 (%)
14:27:32 27.95 0.00 (0.00%) 20 523,160 0.0 (%)
14:26:50 27.90 -0.05 (-0.18%) 50 523,140 0.01 (%)
14:26:37 27.95 0.00 (0.00%) 10 523,090 0.0 (%)
14:26:27 27.95 0.00 (0.00%) 200 523,080 0.04 (%)
14:26:22 27.95 0.00 (0.00%) 30 522,880 0.01 (%)
14:26:18 27.95 0.00 (0.00%) 400 522,850 0.08 (%)
14:26:14 27.95 0.00 (0.00%) 310 522,450 0.06 (%)
14:24:58 27.95 0.00 (0.00%) 90 522,140 0.02 (%)
14:24:42 28.00 +0.05 (+0.18%) 100 522,050 0.02 (%)
14:24:28 28.00 +0.05 (+0.18%) 800 521,950 0.15 (%)
14:24:22 27.95 0.00 (0.00%) 1,000 521,150 0.19 (%)
14:24:14 28.00 +0.05 (+0.18%) 100 520,150 0.02 (%)
14:23:27 27.95 0.00 (0.00%) 60 520,050 0.01 (%)
14:23:03 27.95 0.00 (0.00%) 100 519,990 0.02 (%)
14:22:41 27.95 0.00 (0.00%) 800 519,890 0.15 (%)
14:21:49 27.95 0.00 (0.00%) 70 519,090 0.01 (%)
14:21:33 27.95 0.00 (0.00%) 50 519,020 0.01 (%)
14:21:17 27.90 -0.05 (-0.18%) 1,000 518,970 0.19 (%)
14:21:07 27.95 0.00 (0.00%) 20 517,970 0.0 (%)
14:20:49 27.95 0.00 (0.00%) 380 517,950 0.07 (%)
14:20:29 27.95 0.00 (0.00%) 100 517,570 0.02 (%)
14:20:22 27.95 0.00 (0.00%) 10 517,470 0.0 (%)
14:20:04 27.95 0.00 (0.00%) 290 517,460 0.05 (%)
14:19:39 27.95 0.00 (0.00%) 90 517,170 0.02 (%)
14:18:53 27.95 0.00 (0.00%) 10 517,080 0.0 (%)
14:18:31 27.95 0.00 (0.00%) 110 517,070 0.02 (%)
14:18:11 27.95 0.00 (0.00%) 20 516,960 0.0 (%)
14:17:22 27.95 0.00 (0.00%) 290 516,940 0.05 (%)
14:17:08 27.90 -0.05 (-0.18%) 100 516,650 0.02 (%)
14:17:05 27.90 -0.05 (-0.18%) 150 516,550 0.03 (%)
14:16:22 27.90 -0.05 (-0.18%) 360 516,400 0.07 (%)
14:16:19 27.90 -0.05 (-0.18%) 90 516,040 0.02 (%)
14:15:50 27.95 0.00 (0.00%) 310 515,950 0.06 (%)
14:15:40 27.95 0.00 (0.00%) 200 515,640 0.04 (%)
14:15:31 27.95 0.00 (0.00%) 3,000 515,440 0.56 (%)
14:15:29 28.00 +0.05 (+0.18%) 170 512,440 0.03 (%)
14:15:28 28.00 +0.05 (+0.18%) 10 512,270 0.0 (%)
14:15:24 27.95 0.00 (0.00%) 250 512,260 0.05 (%)
14:15:13 28.00 +0.05 (+0.18%) 10 512,010 0.0 (%)
14:15:01 28.00 +0.05 (+0.18%) 50 512,000 0.01 (%)
14:14:55 28.00 +0.05 (+0.18%) 20 511,950 0.0 (%)
14:14:46 28.00 +0.05 (+0.18%) 6,150 511,930 1.16 (%)
14:14:25 28.05 +0.10 (+0.36%) 250 505,780 0.05 (%)
14:14:08 28.05 +0.10 (+0.36%) 10 505,530 0.0 (%)
14:14:05 28.05 +0.10 (+0.36%) 550 505,520 0.1 (%)
14:13:48 28.05 +0.10 (+0.36%) 1,000 504,970 0.19 (%)
14:13:42 28.05 +0.10 (+0.36%) 500 503,970 0.09 (%)
14:13:41 28.10 +0.15 (+0.54%) 860 503,470 0.16 (%)
14:13:40 28.10 +0.15 (+0.54%) 20 502,610 0.0 (%)
14:13:34 28.10 +0.15 (+0.54%) 330 502,590 0.06 (%)
14:13:11 28.10 +0.15 (+0.54%) 10 502,260 0.0 (%)
14:13:07 28.10 +0.15 (+0.54%) 80 502,250 0.02 (%)
14:11:57 28.15 +0.20 (+0.72%) 10 502,170 0.0 (%)
14:11:27 28.15 +0.20 (+0.72%) 90 502,160 0.02 (%)
14:11:22 28.15 +0.20 (+0.72%) 80 502,070 0.02 (%)
14:11:14 28.15 +0.20 (+0.72%) 160 501,990 0.03 (%)
14:11:06 28.15 +0.20 (+0.72%) 50 501,830 0.01 (%)
14:10:24 28.15 +0.20 (+0.72%) 20 501,780 0.0 (%)
14:10:05 28.10 +0.15 (+0.54%) 90 501,760 0.02 (%)
14:09:43 28.15 +0.20 (+0.72%) 10 501,670 0.0 (%)
14:09:36 28.15 +0.20 (+0.72%) 500 501,660 0.09 (%)
14:09:33 28.15 +0.20 (+0.72%) 420 501,160 0.08 (%)
14:09:26 28.20 +0.25 (+0.89%) 300 500,740 0.06 (%)
14:09:24 28.15 +0.20 (+0.72%) 100 500,440 0.02 (%)
14:08:52 28.15 +0.20 (+0.72%) 1,520 500,340 0.29 (%)
14:08:22 28.20 +0.25 (+0.89%) 300 498,820 0.06 (%)
14:07:20 28.20 +0.25 (+0.89%) 100 498,520 0.02 (%)
14:07:07 28.15 +0.20 (+0.72%) 80 498,420 0.02 (%)
14:06:46 28.20 +0.25 (+0.89%) 30 498,340 0.01 (%)
14:06:19 28.20 +0.25 (+0.89%) 100 498,310 0.02 (%)
14:05:51 28.20 +0.25 (+0.89%) 200 498,210 0.04 (%)
14:05:48 28.20 +0.25 (+0.89%) 30 498,010 0.01 (%)
14:05:15 28.20 +0.25 (+0.89%) 20 497,980 0.0 (%)
14:05:05 28.20 +0.25 (+0.89%) 200 497,960 0.04 (%)
14:05:04 28.20 +0.25 (+0.89%) 20 497,760 0.0 (%)
14:05:03 28.20 +0.25 (+0.89%) 10 497,740 0.0 (%)
14:05:02 28.20 +0.25 (+0.89%) 320 497,730 0.06 (%)
14:04:53 28.20 +0.25 (+0.89%) 30 497,410 0.01 (%)
14:04:50 28.20 +0.25 (+0.89%) 100 497,380 0.02 (%)
14:04:39 28.20 +0.25 (+0.89%) 90 497,280 0.02 (%)
14:04:34 28.20 +0.25 (+0.89%) 470 497,190 0.09 (%)
14:04:06 28.15 +0.20 (+0.72%) 140 496,720 0.03 (%)
14:03:41 28.20 +0.25 (+0.89%) 50 496,580 0.01 (%)
14:03:36 28.20 +0.25 (+0.89%) 360 496,530 0.07 (%)
14:03:19 28.20 +0.25 (+0.89%) 580 496,170 0.11 (%)
14:03:01 28.20 +0.25 (+0.89%) 200 495,590 0.04 (%)
14:02:38 28.25 +0.30 (+1.07%) 180 495,390 0.03 (%)
14:02:25 28.20 +0.25 (+0.89%) 200 495,210 0.04 (%)
14:02:22 28.20 +0.25 (+0.89%) 40 495,010 0.01 (%)
14:02:17 28.25 +0.30 (+1.07%) 80 494,970 0.02 (%)
14:01:42 28.20 +0.25 (+0.89%) 1,050 494,890 0.2 (%)
14:01:09 28.15 +0.20 (+0.72%) 1,000 493,840 0.19 (%)
14:01:05 28.20 +0.25 (+0.89%) 260 492,840 0.05 (%)
14:00:58 28.20 +0.25 (+0.89%) 390 492,580 0.07 (%)
14:00:49 28.20 +0.25 (+0.89%) 200 492,190 0.04 (%)
14:00:39 28.20 +0.25 (+0.89%) 210 491,990 0.04 (%)
14:00:37 28.20 +0.25 (+0.89%) 10 491,780 0.0 (%)
14:00:28 28.20 +0.25 (+0.89%) 50 491,770 0.01 (%)
14:00:00 28.20 +0.25 (+0.89%) 100 491,720 0.02 (%)
13:59:55 28.20 +0.25 (+0.89%) 30 491,620 0.01 (%)
13:59:45 28.15 +0.20 (+0.72%) 700 491,590 0.13 (%)
13:59:39 28.20 +0.25 (+0.89%) 10 490,890 0.0 (%)
13:59:38 28.20 +0.25 (+0.89%) 50 490,880 0.01 (%)
13:59:26 28.15 +0.20 (+0.72%) 100 490,830 0.02 (%)
13:59:22 28.15 +0.20 (+0.72%) 20 490,730 0.0 (%)
13:59:21 28.20 +0.25 (+0.89%) 260 490,710 0.05 (%)
13:58:55 28.20 +0.25 (+0.89%) 90 490,450 0.02 (%)
13:58:34 28.20 +0.25 (+0.89%) 100 490,360 0.02 (%)
13:58:24 28.20 +0.25 (+0.89%) 730 490,260 0.14 (%)
13:58:11 28.20 +0.25 (+0.89%) 60 489,530 0.01 (%)
13:58:07 28.15 +0.20 (+0.72%) 90 489,470 0.02 (%)
13:57:39 28.15 +0.20 (+0.72%) 30 489,380 0.01 (%)
13:57:37 28.15 +0.20 (+0.72%) 20 489,350 0.0 (%)
13:57:22 28.10 +0.15 (+0.54%) 10 489,330 0.0 (%)
13:57:19 28.10 +0.15 (+0.54%) 20 489,320 0.0 (%)
13:57:08 28.20 +0.25 (+0.89%) 30 489,300 0.01 (%)
13:55:43 28.00 +0.05 (+0.18%) 440 489,270 0.08 (%)
13:55:41 28.00 +0.05 (+0.18%) 120 488,830 0.02 (%)
13:55:35 28.00 +0.05 (+0.18%) 450 488,710 0.08 (%)
13:55:30 28.00 +0.05 (+0.18%) 10 488,260 0.0 (%)
13:55:27 28.00 +0.05 (+0.18%) 50 488,250 0.01 (%)
13:55:24 28.00 +0.05 (+0.18%) 600 488,200 0.11 (%)
13:55:18 28.00 +0.05 (+0.18%) 50 487,600 0.01 (%)
13:55:12 28.00 +0.05 (+0.18%) 1,130 487,550 0.21 (%)
13:55:09 28.20 +0.25 (+0.89%) 220 486,420 0.04 (%)
13:55:05 28.10 +0.15 (+0.54%) 90 486,200 0.02 (%)
13:54:54 28.20 +0.25 (+0.89%) 10 486,110 0.0 (%)
13:54:48 28.10 +0.15 (+0.54%) 810 486,100 0.15 (%)
13:54:45 28.00 +0.05 (+0.18%) 20 485,290 0.0 (%)
13:54:35 28.05 +0.10 (+0.36%) 380 485,270 0.07 (%)
13:54:32 28.00 +0.05 (+0.18%) 40 484,890 0.01 (%)
13:54:29 28.00 +0.05 (+0.18%) 120 484,850 0.02 (%)
13:54:19 28.00 +0.05 (+0.18%) 100 484,730 0.02 (%)
13:54:10 28.00 +0.05 (+0.18%) 10 484,630 0.0 (%)
13:54:07 28.00 +0.05 (+0.18%) 730 484,620 0.14 (%)
13:54:02 28.00 +0.05 (+0.18%) 80 483,890 0.02 (%)
13:53:57 28.00 +0.05 (+0.18%) 110 483,810 0.02 (%)
13:53:51 28.05 +0.10 (+0.36%) 100 483,700 0.02 (%)
13:53:44 28.00 +0.05 (+0.18%) 130 483,600 0.02 (%)
13:53:40 28.05 +0.10 (+0.36%) 20 483,470 0.0 (%)
13:53:34 28.05 +0.10 (+0.36%) 60 483,450 0.01 (%)
13:53:31 28.05 +0.10 (+0.36%) 30 483,390 0.01 (%)
13:53:28 28.05 +0.10 (+0.36%) 620 483,360 0.12 (%)
13:53:25 28.05 +0.10 (+0.36%) 410 482,740 0.08 (%)
13:53:12 28.10 +0.15 (+0.54%) 20 482,330 0.0 (%)
13:53:09 28.10 +0.15 (+0.54%) 360 482,310 0.07 (%)
13:53:06 28.10 +0.15 (+0.54%) 400 481,950 0.08 (%)
13:52:58 28.10 +0.15 (+0.54%) 1,700 481,550 0.32 (%)
13:52:52 28.15 +0.20 (+0.72%) 50 479,850 0.01 (%)
13:52:45 28.15 +0.20 (+0.72%) 70 479,800 0.01 (%)
13:52:41 28.15 +0.20 (+0.72%) 50 479,730 0.01 (%)
13:52:38 28.15 +0.20 (+0.72%) 150 479,680 0.03 (%)
13:52:35 28.15 +0.20 (+0.72%) 50 479,530 0.01 (%)
13:52:25 28.20 +0.25 (+0.89%) 220 479,480 0.04 (%)
13:52:09 28.15 +0.20 (+0.72%) 80 479,260 0.02 (%)
13:52:03 28.20 +0.25 (+0.89%) 100 479,180 0.02 (%)
13:52:01 28.20 +0.25 (+0.89%) 560 479,080 0.11 (%)
13:51:48 28.20 +0.25 (+0.89%) 60 478,520 0.01 (%)
13:51:40 28.20 +0.25 (+0.89%) 190 478,460 0.04 (%)
13:51:37 28.25 +0.30 (+1.07%) 150 478,270 0.03 (%)
13:51:35 28.25 +0.30 (+1.07%) 530 478,120 0.1 (%)
13:51:31 28.25 +0.30 (+1.07%) 140 477,590 0.03 (%)
13:51:29 28.25 +0.30 (+1.07%) 100 477,450 0.02 (%)
13:51:27 28.25 +0.30 (+1.07%) 640 477,350 0.12 (%)
13:51:24 28.30 +0.35 (+1.25%) 10 476,710 0.0 (%)
13:51:17 28.25 +0.30 (+1.07%) 20 476,700 0.0 (%)
13:51:15 28.25 +0.30 (+1.07%) 40 476,680 0.01 (%)
13:51:07 28.30 +0.35 (+1.25%) 100 476,640 0.02 (%)
13:51:02 28.25 +0.30 (+1.07%) 170 476,540 0.03 (%)
13:50:58 28.35 +0.40 (+1.43%) 10 476,370 0.0 (%)
13:50:57 28.30 +0.35 (+1.25%) 100 476,360 0.02 (%)
13:50:56 28.30 +0.35 (+1.25%) 340 476,260 0.06 (%)
13:50:50 28.35 +0.40 (+1.43%) 20 475,920 0.0 (%)
13:50:46 28.35 +0.40 (+1.43%) 70 475,900 0.01 (%)
13:50:44 28.35 +0.40 (+1.43%) 300 475,830 0.06 (%)
13:50:41 28.35 +0.40 (+1.43%) 50 475,530 0.01 (%)
13:50:34 28.40 +0.45 (+1.61%) 200 475,480 0.04 (%)
13:50:31 28.45 +0.50 (+1.79%) 50 475,280 0.01 (%)
13:50:25 28.45 +0.50 (+1.79%) 10 475,230 0.0 (%)
13:50:22 28.45 +0.50 (+1.79%) 260 475,220 0.05 (%)
13:50:17 28.45 +0.50 (+1.79%) 40 474,960 0.01 (%)
13:50:06 28.50 +0.55 (+1.97%) 70 474,920 0.01 (%)
13:50:02 28.50 +0.55 (+1.97%) 860 474,850 0.16 (%)
13:49:59 28.50 +0.55 (+1.97%) 100 473,990 0.02 (%)
13:49:50 28.50 +0.55 (+1.97%) 170 473,890 0.03 (%)
13:49:49 28.60 +0.65 (+2.33%) 130 473,720 0.02 (%)
13:49:46 28.60 +0.65 (+2.33%) 50 473,590 0.01 (%)
13:49:44 28.55 +0.60 (+2.15%) 2,000 473,540 0.38 (%)
13:49:41 28.55 +0.60 (+2.15%) 50 471,540 0.01 (%)
13:49:33 28.55 +0.60 (+2.15%) 110 471,490 0.02 (%)
13:49:30 28.55 +0.60 (+2.15%) 100 471,380 0.02 (%)
13:49:27 28.60 +0.65 (+2.33%) 730 471,280 0.14 (%)
13:49:23 28.70 +0.75 (+2.68%) 50 470,550 0.01 (%)
13:49:20 28.70 +0.75 (+2.68%) 520 470,500 0.1 (%)
13:49:14 28.60 +0.65 (+2.33%) 90 469,980 0.02 (%)
13:49:07 28.70 +0.75 (+2.68%) 170 469,890 0.03 (%)
13:49:02 28.70 +0.75 (+2.68%) 600 469,720 0.11 (%)
13:48:57 28.80 +0.85 (+3.04%) 700 469,120 0.13 (%)
13:48:54 28.70 +0.75 (+2.68%) 50 468,420 0.01 (%)
13:48:52 28.60 +0.65 (+2.33%) 60 468,370 0.01 (%)
13:48:50 28.50 +0.55 (+1.97%) 100 468,310 0.02 (%)
13:48:45 28.70 +0.75 (+2.68%) 20 468,210 0.0 (%)
13:48:42 28.60 +0.65 (+2.33%) 300 468,190 0.06 (%)
13:48:40 28.60 +0.65 (+2.33%) 1,650 467,890 0.31 (%)
13:48:36 28.70 +0.75 (+2.68%) 170 466,240 0.03 (%)
13:48:31 28.60 +0.65 (+2.33%) 30 466,070 0.01 (%)
13:48:27 28.60 +0.65 (+2.33%) 10 466,040 0.0 (%)
13:48:24 28.60 +0.65 (+2.33%) 190 466,030 0.04 (%)
13:48:20 28.50 +0.55 (+1.97%) 1,750 465,840 0.33 (%)
13:48:16 28.60 +0.65 (+2.33%) 730 464,090 0.14 (%)
13:48:13 28.60 +0.65 (+2.33%) 200 463,360 0.04 (%)
13:48:02 28.50 +0.55 (+1.97%) 580 463,160 0.11 (%)
13:47:59 28.50 +0.55 (+1.97%) 1,000 462,580 0.19 (%)
13:47:58 28.50 +0.55 (+1.97%) 1,020 461,580 0.19 (%)
13:47:56 28.50 +0.55 (+1.97%) 500 460,560 0.09 (%)
13:47:55 28.50 +0.55 (+1.97%) 1,500 460,060 0.28 (%)
13:47:52 28.50 +0.55 (+1.97%) 150 458,560 0.03 (%)
13:47:50 28.50 +0.55 (+1.97%) 120 458,410 0.02 (%)
13:47:47 28.50 +0.55 (+1.97%) 10 458,290 0.0 (%)
13:47:46 28.50 +0.55 (+1.97%) 380 458,280 0.07 (%)
13:47:44 28.50 +0.55 (+1.97%) 1,540 457,900 0.29 (%)
13:47:42 28.50 +0.55 (+1.97%) 300 456,360 0.06 (%)
13:47:40 28.50 +0.55 (+1.97%) 3,150 456,060 0.59 (%)
13:47:34 28.45 +0.50 (+1.79%) 530 452,910 0.1 (%)
13:47:27 28.45 +0.50 (+1.79%) 100 452,380 0.02 (%)
13:47:24 28.45 +0.50 (+1.79%) 270 452,280 0.05 (%)
13:47:20 28.45 +0.50 (+1.79%) 180 452,010 0.03 (%)
13:47:17 28.45 +0.50 (+1.79%) 360 451,830 0.07 (%)
13:47:11 28.45 +0.50 (+1.79%) 330 451,470 0.06 (%)
13:47:04 28.45 +0.50 (+1.79%) 1,040 451,140 0.2 (%)
13:47:02 28.40 +0.45 (+1.61%) 450 450,100 0.08 (%)
13:46:58 28.45 +0.50 (+1.79%) 200 449,650 0.04 (%)
13:46:55 28.45 +0.50 (+1.79%) 1,030 449,450 0.19 (%)
13:46:53 28.35 +0.40 (+1.43%) 10 448,420 0.0 (%)
13:46:50 28.40 +0.45 (+1.61%) 120 448,410 0.02 (%)
13:46:39 28.40 +0.45 (+1.61%) 430 448,290 0.08 (%)
13:46:36 28.35 +0.40 (+1.43%) 400 447,860 0.08 (%)
13:46:34 28.35 +0.40 (+1.43%) 650 447,460 0.12 (%)
13:46:32 28.35 +0.40 (+1.43%) 590 446,810 0.11 (%)
13:46:24 28.30 +0.35 (+1.25%) 940 446,220 0.18 (%)
13:46:13 28.30 +0.35 (+1.25%) 500 445,280 0.09 (%)
13:46:10 28.30 +0.35 (+1.25%) 1,980 444,780 0.37 (%)
13:46:05 28.25 +0.30 (+1.07%) 850 442,800 0.16 (%)
13:45:54 28.20 +0.25 (+0.89%) 370 441,950 0.07 (%)
13:45:52 28.20 +0.25 (+0.89%) 220 441,580 0.04 (%)
13:45:45 28.15 +0.20 (+0.72%) 1,010 441,360 0.19 (%)
13:45:41 28.15 +0.20 (+0.72%) 4,800 440,350 0.9 (%)
13:45:35 28.10 +0.15 (+0.54%) 100 435,550 0.02 (%)
13:45:31 28.10 +0.15 (+0.54%) 900 435,450 0.17 (%)
13:45:26 28.05 +0.10 (+0.36%) 140 434,550 0.03 (%)
13:45:24 28.05 +0.10 (+0.36%) 160 434,410 0.03 (%)
13:45:20 28.05 +0.10 (+0.36%) 30 434,250 0.01 (%)
13:45:18 28.00 +0.05 (+0.18%) 40 434,220 0.01 (%)
13:45:09 28.00 +0.05 (+0.18%) 210 434,180 0.04 (%)
13:45:05 28.00 +0.05 (+0.18%) 170 433,970 0.03 (%)
13:45:01 28.00 +0.05 (+0.18%) 1,000 433,800 0.19 (%)
13:44:54 28.00 +0.05 (+0.18%) 400 432,800 0.08 (%)
13:44:51 28.00 +0.05 (+0.18%) 410 432,400 0.08 (%)
13:44:45 28.00 +0.05 (+0.18%) 600 431,990 0.11 (%)
13:44:43 28.00 +0.05 (+0.18%) 330 431,390 0.06 (%)
13:44:39 28.00 +0.05 (+0.18%) 910 431,060 0.17 (%)
13:44:35 28.00 +0.05 (+0.18%) 200 430,150 0.04 (%)
13:44:27 28.00 +0.05 (+0.18%) 90 429,950 0.02 (%)
13:44:22 28.00 +0.05 (+0.18%) 1,320 429,860 0.25 (%)
13:44:13 27.95 0.00 (0.00%) 30 428,540 0.01 (%)
13:44:09 27.95 0.00 (0.00%) 3,890 428,510 0.73 (%)
13:44:05 27.90 -0.05 (-0.18%) 180 424,620 0.03 (%)
13:44:02 27.90 -0.05 (-0.18%) 100 424,440 0.02 (%)
13:43:59 27.90 -0.05 (-0.18%) 180 424,340 0.03 (%)
13:43:57 27.90 -0.05 (-0.18%) 270 424,160 0.05 (%)
13:43:51 27.90 -0.05 (-0.18%) 200 423,890 0.04 (%)
13:43:48 27.90 -0.05 (-0.18%) 1,200 423,690 0.23 (%)
13:43:43 27.90 -0.05 (-0.18%) 360 422,490 0.07 (%)
13:43:39 27.90 -0.05 (-0.18%) 1,320 422,130 0.25 (%)
13:43:35 27.90 -0.05 (-0.18%) 50 420,810 0.01 (%)
13:43:21 27.85 -0.10 (-0.36%) 400 420,760 0.08 (%)
13:43:14 27.80 -0.15 (-0.54%) 650 420,360 0.12 (%)
13:43:09 27.80 -0.15 (-0.54%) 830 419,710 0.16 (%)
13:42:58 27.80 -0.15 (-0.54%) 70 418,880 0.01 (%)
13:42:54 27.80 -0.15 (-0.54%) 110 418,810 0.02 (%)
13:42:49 27.80 -0.15 (-0.54%) 1,460 418,700 0.27 (%)
13:42:44 27.80 -0.15 (-0.54%) 50 417,240 0.01 (%)
13:42:39 27.80 -0.15 (-0.54%) 100 417,190 0.02 (%)
13:42:36 27.75 -0.20 (-0.72%) 2,240 417,090 0.42 (%)
13:42:32 27.75 -0.20 (-0.72%) 50 414,850 0.01 (%)
13:42:24 27.70 -0.25 (-0.89%) 2,450 414,800 0.46 (%)
13:42:17 27.65 -0.30 (-1.07%) 410 412,350 0.08 (%)
13:42:13 27.65 -0.30 (-1.07%) 60 411,940 0.01 (%)
13:42:01 27.60 -0.35 (-1.25%) 170 411,880 0.03 (%)
13:41:53 27.60 -0.35 (-1.25%) 210 411,710 0.04 (%)
13:41:51 27.60 -0.35 (-1.25%) 200 411,500 0.04 (%)
13:41:49 27.60 -0.35 (-1.25%) 400 411,300 0.08 (%)
13:41:44 27.60 -0.35 (-1.25%) 150 410,900 0.03 (%)
13:41:24 27.60 -0.35 (-1.25%) 1,000 410,750 0.19 (%)
13:41:22 27.55 -0.40 (-1.43%) 120 409,750 0.02 (%)
13:41:19 27.55 -0.40 (-1.43%) 100 409,630 0.02 (%)
13:41:14 27.55 -0.40 (-1.43%) 400 409,530 0.08 (%)
13:41:01 27.55 -0.40 (-1.43%) 80 409,130 0.02 (%)
13:40:53 27.55 -0.40 (-1.43%) 20 409,050 0.0 (%)
13:40:39 27.55 -0.40 (-1.43%) 680 409,030 0.13 (%)
13:40:06 27.50 -0.45 (-1.61%) 80 408,350 0.02 (%)
13:39:39 27.50 -0.45 (-1.61%) 740 408,270 0.14 (%)
13:39:23 27.50 -0.45 (-1.61%) 30 407,530 0.01 (%)
13:39:15 27.45 -0.50 (-1.79%) 300 407,500 0.06 (%)
13:38:55 27.45 -0.50 (-1.79%) 100 407,200 0.02 (%)
13:38:43 27.45 -0.50 (-1.79%) 50 407,100 0.01 (%)
13:38:41 27.45 -0.50 (-1.79%) 90 407,050 0.02 (%)
13:38:32 27.45 -0.50 (-1.79%) 100 406,960 0.02 (%)
13:38:19 27.45 -0.50 (-1.79%) 30 406,860 0.01 (%)
13:38:17 27.50 -0.45 (-1.61%) 600 406,830 0.11 (%)
13:37:51 27.45 -0.50 (-1.79%) 180 406,230 0.03 (%)
13:37:43 27.40 -0.55 (-1.97%) 40 406,050 0.01 (%)
13:37:34 27.45 -0.50 (-1.79%) 400 406,010 0.08 (%)
13:37:32 27.40 -0.55 (-1.97%) 250 405,610 0.05 (%)
13:37:21 27.40 -0.55 (-1.97%) 350 405,360 0.07 (%)
13:37:17 27.45 -0.50 (-1.79%) 330 405,010 0.06 (%)
13:37:12 27.40 -0.55 (-1.97%) 90 404,680 0.02 (%)
13:36:58 27.45 -0.50 (-1.79%) 200 404,590 0.04 (%)
13:36:49 27.45 -0.50 (-1.79%) 550 404,390 0.1 (%)
13:36:19 27.45 -0.50 (-1.79%) 30 403,840 0.01 (%)
13:36:06 27.45 -0.50 (-1.79%) 10 403,810 0.0 (%)
13:35:45 27.50 -0.45 (-1.61%) 300 403,800 0.06 (%)
13:35:24 27.50 -0.45 (-1.61%) 730 403,500 0.14 (%)
13:35:20 27.45 -0.50 (-1.79%) 50 402,770 0.01 (%)
13:35:13 27.45 -0.50 (-1.79%) 60 402,720 0.01 (%)
13:35:04 27.50 -0.45 (-1.61%) 50 402,660 0.01 (%)
13:34:22 27.50 -0.45 (-1.61%) 10 402,610 0.0 (%)
13:34:13 27.45 -0.50 (-1.79%) 80 402,600 0.02 (%)
13:33:56 27.50 -0.45 (-1.61%) 200 402,520 0.04 (%)
13:33:54 27.50 -0.45 (-1.61%) 10 402,320 0.0 (%)
13:33:41 27.50 -0.45 (-1.61%) 110 402,310 0.02 (%)
13:32:15 27.50 -0.45 (-1.61%) 10 402,200 0.0 (%)
13:32:05 27.50 -0.45 (-1.61%) 300 402,190 0.06 (%)
13:31:59 27.50 -0.45 (-1.61%) 200 401,890 0.04 (%)
13:31:55 27.50 -0.45 (-1.61%) 30 401,690 0.01 (%)
13:31:49 27.50 -0.45 (-1.61%) 200 401,660 0.04 (%)
13:31:14 27.50 -0.45 (-1.61%) 90 401,460 0.02 (%)
13:30:31 27.50 -0.45 (-1.61%) 440 401,370 0.08 (%)
13:30:13 27.55 -0.40 (-1.43%) 10 400,930 0.0 (%)
13:30:09 27.50 -0.45 (-1.61%) 20 400,920 0.0 (%)
13:29:37 27.50 -0.45 (-1.61%) 30 400,900 0.01 (%)
13:28:56 27.50 -0.45 (-1.61%) 500 400,870 0.09 (%)
13:28:47 27.50 -0.45 (-1.61%) 200 400,370 0.04 (%)
13:28:45 27.50 -0.45 (-1.61%) 100 400,170 0.02 (%)
13:28:43 27.50 -0.45 (-1.61%) 200 400,070 0.04 (%)
13:28:41 27.50 -0.45 (-1.61%) 60 399,870 0.01 (%)
13:28:34 27.50 -0.45 (-1.61%) 530 399,810 0.1 (%)
13:28:16 27.50 -0.45 (-1.61%) 50 399,280 0.01 (%)
13:28:04 27.50 -0.45 (-1.61%) 100 399,230 0.02 (%)
13:28:00 27.55 -0.40 (-1.43%) 730 399,130 0.14 (%)
13:27:53 27.50 -0.45 (-1.61%) 2,000 398,400 0.38 (%)
13:27:38 27.50 -0.45 (-1.61%) 110 396,400 0.02 (%)
13:27:24 27.50 -0.45 (-1.61%) 50 396,290 0.01 (%)
13:27:16 27.50 -0.45 (-1.61%) 200 396,240 0.04 (%)
13:27:12 27.50 -0.45 (-1.61%) 70 396,040 0.01 (%)
13:27:08 27.50 -0.45 (-1.61%) 1,000 395,970 0.19 (%)
13:26:59 27.50 -0.45 (-1.61%) 250 394,970 0.05 (%)
13:26:30 27.50 -0.45 (-1.61%) 30 394,720 0.01 (%)
13:26:16 27.50 -0.45 (-1.61%) 50 394,690 0.01 (%)
13:25:59 27.50 -0.45 (-1.61%) 90 394,640 0.02 (%)
13:25:19 27.60 -0.35 (-1.25%) 50 394,550 0.01 (%)
13:24:34 27.50 -0.45 (-1.61%) 470 394,500 0.09 (%)
13:24:06 27.60 -0.35 (-1.25%) 50 394,030 0.01 (%)
13:23:49 27.50 -0.45 (-1.61%) 90 393,980 0.02 (%)
13:23:42 27.50 -0.45 (-1.61%) 180 393,890 0.03 (%)
13:23:31 27.50 -0.45 (-1.61%) 100 393,710 0.02 (%)
13:23:13 27.50 -0.45 (-1.61%) 80 393,610 0.02 (%)
13:23:02 27.50 -0.45 (-1.61%) 100 393,530 0.02 (%)
13:22:52 27.60 -0.35 (-1.25%) 30 393,430 0.01 (%)
13:21:48 27.60 -0.35 (-1.25%) 10 393,400 0.0 (%)
13:21:34 27.60 -0.35 (-1.25%) 20 393,390 0.0 (%)
13:21:22 27.50 -0.45 (-1.61%) 190 393,370 0.04 (%)
13:21:03 27.60 -0.35 (-1.25%) 20 393,180 0.0 (%)
13:20:38 27.65 -0.30 (-1.07%) 800 393,160 0.15 (%)
13:20:27 27.60 -0.35 (-1.25%) 60 392,360 0.01 (%)
13:20:12 27.65 -0.30 (-1.07%) 530 392,300 0.1 (%)
13:19:45 27.60 -0.35 (-1.25%) 1,400 391,770 0.26 (%)
13:19:08 27.60 -0.35 (-1.25%) 70 390,370 0.01 (%)
13:18:52 27.60 -0.35 (-1.25%) 50 390,300 0.01 (%)
13:18:39 27.60 -0.35 (-1.25%) 200 390,250 0.04 (%)
13:18:22 27.65 -0.30 (-1.07%) 140 390,050 0.03 (%)
13:18:02 27.60 -0.35 (-1.25%) 20 389,910 0.0 (%)
13:17:49 27.60 -0.35 (-1.25%) 100 389,890 0.02 (%)
13:17:18 27.60 -0.35 (-1.25%) 250 389,790 0.05 (%)
13:17:07 27.55 -0.40 (-1.43%) 1,280 389,540 0.24 (%)
13:16:52 27.60 -0.35 (-1.25%) 630 388,260 0.12 (%)
13:16:39 27.60 -0.35 (-1.25%) 140 387,630 0.03 (%)
13:16:18 27.60 -0.35 (-1.25%) 100 387,490 0.02 (%)
13:16:02 27.55 -0.40 (-1.43%) 20 387,390 0.0 (%)
13:15:31 27.55 -0.40 (-1.43%) 210 387,370 0.04 (%)
13:15:14 27.55 -0.40 (-1.43%) 20 387,160 0.0 (%)
13:14:57 27.50 -0.45 (-1.61%) 360 387,140 0.07 (%)
13:14:16 27.50 -0.45 (-1.61%) 120 386,780 0.02 (%)
13:13:59 27.50 -0.45 (-1.61%) 50 386,660 0.01 (%)
13:13:48 27.50 -0.45 (-1.61%) 430 386,610 0.08 (%)
13:13:32 27.50 -0.45 (-1.61%) 920 386,180 0.17 (%)
13:13:12 27.50 -0.45 (-1.61%) 10 385,260 0.0 (%)
13:12:30 27.45 -0.50 (-1.79%) 1,830 385,250 0.34 (%)
13:11:55 27.40 -0.55 (-1.97%) 50 383,420 0.01 (%)
13:11:15 27.40 -0.55 (-1.97%) 80 383,370 0.02 (%)
13:10:49 27.40 -0.55 (-1.97%) 360 383,290 0.07 (%)
13:10:32 27.40 -0.55 (-1.97%) 10 382,930 0.0 (%)
13:10:17 27.40 -0.55 (-1.97%) 30 382,920 0.01 (%)
13:09:47 27.35 -0.60 (-2.15%) 60 382,890 0.01 (%)
13:09:28 27.40 -0.55 (-1.97%) 430 382,830 0.08 (%)
13:09:09 27.40 -0.55 (-1.97%) 390 382,400 0.07 (%)
13:08:36 27.35 -0.60 (-2.15%) 3,550 382,010 0.67 (%)
13:08:05 27.45 -0.50 (-1.79%) 500 378,460 0.09 (%)
13:07:30 27.40 -0.55 (-1.97%) 200 377,960 0.04 (%)
13:07:11 27.40 -0.55 (-1.97%) 300 377,760 0.06 (%)
13:06:40 27.40 -0.55 (-1.97%) 940 377,460 0.18 (%)
13:06:11 27.40 -0.55 (-1.97%) 600 376,520 0.11 (%)
13:05:56 27.40 -0.55 (-1.97%) 200 375,920 0.04 (%)
13:05:11 27.40 -0.55 (-1.97%) 90 375,720 0.02 (%)
13:04:59 27.40 -0.55 (-1.97%) 370 375,630 0.07 (%)
13:04:41 27.45 -0.50 (-1.79%) 20 375,260 0.0 (%)
13:04:05 27.45 -0.50 (-1.79%) 60 375,240 0.01 (%)
13:03:47 27.45 -0.50 (-1.79%) 550 375,180 0.1 (%)
13:03:15 27.55 -0.40 (-1.43%) 120 374,630 0.02 (%)
13:02:48 27.45 -0.50 (-1.79%) 4,020 374,510 0.76 (%)
11:31:23 27.50 -0.45 (-1.61%) 110 370,490 0.02 (%)
11:31:16 27.50 -0.45 (-1.61%) 600 370,380 0.11 (%)
11:31:11 27.45 -0.50 (-1.79%) 130 369,780 0.02 (%)
11:30:49 27.45 -0.50 (-1.79%) 190 369,650 0.04 (%)
11:30:37 27.45 -0.50 (-1.79%) 120 369,460 0.02 (%)
11:30:17 27.45 -0.50 (-1.79%) 100 369,340 0.02 (%)
11:29:35 27.45 -0.50 (-1.79%) 60 369,240 0.01 (%)
11:29:17 27.50 -0.45 (-1.61%) 120 369,180 0.02 (%)
11:29:12 27.50 -0.45 (-1.61%) 160 369,060 0.03 (%)
11:29:06 27.45 -0.50 (-1.79%) 190 368,900 0.04 (%)
11:28:47 27.45 -0.50 (-1.79%) 100 368,710 0.02 (%)
11:28:26 27.45 -0.50 (-1.79%) 20 368,610 0.0 (%)
11:28:05 27.40 -0.55 (-1.97%) 150 368,590 0.03 (%)
11:28:03 27.45 -0.50 (-1.79%) 100 368,440 0.02 (%)
11:27:22 27.50 -0.45 (-1.61%) 200 368,340 0.04 (%)
11:27:01 27.50 -0.45 (-1.61%) 90 368,140 0.02 (%)
11:26:53 27.40 -0.55 (-1.97%) 60 368,050 0.01 (%)
11:26:47 27.40 -0.55 (-1.97%) 10 367,990 0.0 (%)
11:25:37 27.40 -0.55 (-1.97%) 80 367,980 0.02 (%)
11:25:14 27.50 -0.45 (-1.61%) 50 367,900 0.01 (%)
11:25:10 27.50 -0.45 (-1.61%) 10 367,850 0.0 (%)
11:24:58 27.50 -0.45 (-1.61%) 170 367,840 0.03 (%)
11:24:53 27.35 -0.60 (-2.15%) 1,100 367,670 0.21 (%)
11:23:16 27.50 -0.45 (-1.61%) 110 366,570 0.02 (%)
11:23:05 27.50 -0.45 (-1.61%) 10 366,460 0.0 (%)
11:22:31 27.50 -0.45 (-1.61%) 140 366,450 0.03 (%)
11:22:27 27.50 -0.45 (-1.61%) 10 366,310 0.0 (%)
11:22:24 27.50 -0.45 (-1.61%) 40 366,300 0.01 (%)
11:22:21 27.50 -0.45 (-1.61%) 420 366,260 0.08 (%)
11:22:17 27.50 -0.45 (-1.61%) 90 365,840 0.02 (%)
11:22:06 27.50 -0.45 (-1.61%) 200 365,750 0.04 (%)
11:21:57 27.50 -0.45 (-1.61%) 60 365,550 0.01 (%)
11:21:47 27.50 -0.45 (-1.61%) 20 365,490 0.0 (%)
11:21:29 27.50 -0.45 (-1.61%) 100 365,470 0.02 (%)
11:21:13 27.50 -0.45 (-1.61%) 250 365,370 0.05 (%)
11:21:07 27.60 -0.35 (-1.25%) 2,480 365,120 0.47 (%)
11:20:49 27.65 -0.30 (-1.07%) 30 362,640 0.01 (%)
11:20:43 27.60 -0.35 (-1.25%) 500 362,610 0.09 (%)
11:20:42 27.60 -0.35 (-1.25%) 240 362,110 0.05 (%)
11:20:22 27.60 -0.35 (-1.25%) 200 361,870 0.04 (%)
11:20:16 27.60 -0.35 (-1.25%) 20 361,670 0.0 (%)
11:20:03 27.60 -0.35 (-1.25%) 120 361,650 0.02 (%)
11:20:02 27.60 -0.35 (-1.25%) 70 361,530 0.01 (%)
11:19:57 27.65 -0.30 (-1.07%) 240 361,460 0.05 (%)
11:19:56 27.65 -0.30 (-1.07%) 160 361,220 0.03 (%)
11:19:39 27.65 -0.30 (-1.07%) 180 361,060 0.03 (%)
11:19:16 27.65 -0.30 (-1.07%) 80 360,880 0.02 (%)
11:19:10 27.70 -0.25 (-0.89%) 20 360,800 0.0 (%)
11:18:55 27.70 -0.25 (-0.89%) 10 360,780 0.0 (%)
11:18:45 27.70 -0.25 (-0.89%) 30 360,770 0.01 (%)
11:18:31 27.75 -0.20 (-0.72%) 140 360,740 0.03 (%)
11:18:29 27.75 -0.20 (-0.72%) 10 360,600 0.0 (%)
11:18:20 27.75 -0.20 (-0.72%) 170 360,590 0.03 (%)
11:18:17 27.65 -0.30 (-1.07%) 10 360,420 0.0 (%)
11:18:14 27.75 -0.20 (-0.72%) 410 360,410 0.08 (%)
11:18:12 27.85 -0.10 (-0.36%) 90 360,000 0.02 (%)
11:17:55 27.85 -0.10 (-0.36%) 1,000 359,910 0.19 (%)
11:17:52 27.80 -0.15 (-0.54%) 10 358,910 0.0 (%)
11:17:45 27.80 -0.15 (-0.54%) 100 358,900 0.02 (%)
11:17:32 27.85 -0.10 (-0.36%) 500 358,800 0.09 (%)
11:17:29 27.80 -0.15 (-0.54%) 30 358,300 0.01 (%)
11:17:28 27.80 -0.15 (-0.54%) 70 358,270 0.01 (%)
11:17:08 27.80 -0.15 (-0.54%) 50 358,200 0.01 (%)
11:17:02 27.80 -0.15 (-0.54%) 100 358,150 0.02 (%)
11:16:42 27.80 -0.15 (-0.54%) 70 358,050 0.01 (%)
11:16:38 27.80 -0.15 (-0.54%) 30 357,980 0.01 (%)
11:16:30 27.70 -0.25 (-0.89%) 710 357,950 0.13 (%)
11:16:25 27.80 -0.15 (-0.54%) 210 357,240 0.04 (%)
11:16:15 27.70 -0.25 (-0.89%) 890 357,030 0.17 (%)
11:16:06 27.70 -0.25 (-0.89%) 590 356,140 0.11 (%)
11:16:02 27.65 -0.30 (-1.07%) 430 355,550 0.08 (%)
11:15:54 27.65 -0.30 (-1.07%) 50 355,120 0.01 (%)
11:15:43 27.65 -0.30 (-1.07%) 10 355,070 0.0 (%)
11:15:33 27.60 -0.35 (-1.25%) 180 355,060 0.03 (%)
11:15:29 27.65 -0.30 (-1.07%) 100 354,880 0.02 (%)
11:15:26 27.60 -0.35 (-1.25%) 10 354,780 0.0 (%)
11:15:21 27.65 -0.30 (-1.07%) 30 354,770 0.01 (%)
11:14:59 27.60 -0.35 (-1.25%) 410 354,740 0.08 (%)
11:14:55 27.60 -0.35 (-1.25%) 1,000 354,330 0.19 (%)
11:14:52 27.55 -0.40 (-1.43%) 10 353,330 0.0 (%)
11:14:39 27.60 -0.35 (-1.25%) 40 353,320 0.01 (%)
11:14:38 27.55 -0.40 (-1.43%) 20 353,280 0.0 (%)
11:14:37 27.60 -0.35 (-1.25%) 250 353,260 0.05 (%)
11:14:30 27.60 -0.35 (-1.25%) 70 353,010 0.01 (%)
11:14:22 27.55 -0.40 (-1.43%) 50 352,940 0.01 (%)
11:14:15 27.55 -0.40 (-1.43%) 300 352,890 0.06 (%)
11:14:12 27.55 -0.40 (-1.43%) 100 352,590 0.02 (%)
11:14:00 27.55 -0.40 (-1.43%) 10 352,490 0.0 (%)
11:13:56 27.55 -0.40 (-1.43%) 20 352,480 0.0 (%)
11:13:30 27.60 -0.35 (-1.25%) 200 352,460 0.04 (%)
11:13:27 27.55 -0.40 (-1.43%) 460 352,260 0.09 (%)
11:13:13 27.55 -0.40 (-1.43%) 500 351,800 0.09 (%)
11:13:10 27.50 -0.45 (-1.61%) 30 351,300 0.01 (%)
11:13:04 27.50 -0.45 (-1.61%) 9,310 351,270 1.75 (%)
11:12:50 27.45 -0.50 (-1.79%) 2,600 341,960 0.49 (%)
11:12:40 27.40 -0.55 (-1.97%) 300 339,360 0.06 (%)
11:12:27 27.40 -0.55 (-1.97%) 10 339,060 0.0 (%)
11:12:14 27.35 -0.60 (-2.15%) 200 339,050 0.04 (%)
11:12:05 27.40 -0.55 (-1.97%) 500 338,850 0.09 (%)
11:12:03 27.35 -0.60 (-2.15%) 120 338,350 0.02 (%)
11:11:59 27.35 -0.60 (-2.15%) 1,000 338,230 0.19 (%)
11:11:32 27.35 -0.60 (-2.15%) 250 337,230 0.05 (%)
11:11:28 27.35 -0.60 (-2.15%) 10 336,980 0.0 (%)
11:11:26 27.35 -0.60 (-2.15%) 1,020 336,970 0.19 (%)
11:11:09 27.30 -0.65 (-2.33%) 150 335,950 0.03 (%)
11:10:57 27.30 -0.65 (-2.33%) 50 335,800 0.01 (%)
11:10:52 27.30 -0.65 (-2.33%) 130 335,750 0.02 (%)
11:10:39 27.25 -0.70 (-2.50%) 540 335,620 0.1 (%)
11:10:37 27.25 -0.70 (-2.50%) 190 335,080 0.04 (%)
11:10:06 27.25 -0.70 (-2.50%) 50 334,890 0.01 (%)
11:09:58 27.30 -0.65 (-2.33%) 150 334,840 0.03 (%)
11:09:43 27.30 -0.65 (-2.33%) 10 334,690 0.0 (%)
11:09:38 27.30 -0.65 (-2.33%) 250 334,680 0.05 (%)
11:09:19 27.30 -0.65 (-2.33%) 100 334,430 0.02 (%)
11:09:04 27.30 -0.65 (-2.33%) 500 334,330 0.09 (%)
11:09:01 27.30 -0.65 (-2.33%) 100 333,830 0.02 (%)
11:08:44 27.30 -0.65 (-2.33%) 210 333,730 0.04 (%)
11:08:41 27.30 -0.65 (-2.33%) 700 333,520 0.13 (%)
11:08:38 27.30 -0.65 (-2.33%) 130 332,820 0.02 (%)
11:08:31 27.25 -0.70 (-2.50%) 20 332,690 0.0 (%)
11:08:27 27.25 -0.70 (-2.50%) 300 332,670 0.06 (%)
11:08:13 27.25 -0.70 (-2.50%) 140 332,370 0.03 (%)
11:08:03 27.25 -0.70 (-2.50%) 5,920 332,230 1.11 (%)
11:07:45 27.20 -0.75 (-2.68%) 250 326,310 0.05 (%)
11:07:27 27.15 -0.80 (-2.86%) 80 326,060 0.02 (%)
11:06:53 27.20 -0.75 (-2.68%) 200 325,980 0.04 (%)
11:06:17 27.15 -0.80 (-2.86%) 10 325,780 0.0 (%)
11:05:56 27.10 -0.85 (-3.04%) 30 325,770 0.01 (%)
11:05:51 27.10 -0.85 (-3.04%) 1,820 325,740 0.34 (%)
11:05:40 27.10 -0.85 (-3.04%) 20 323,920 0.0 (%)
11:05:32 27.10 -0.85 (-3.04%) 300 323,900 0.06 (%)
11:04:48 27.05 -0.90 (-3.22%) 110 323,600 0.02 (%)
11:04:44 27.10 -0.85 (-3.04%) 50 323,490 0.01 (%)
11:04:26 27.05 -0.90 (-3.22%) 2,000 323,440 0.38 (%)
11:04:16 27.10 -0.85 (-3.04%) 90 321,440 0.02 (%)
11:03:43 27.15 -0.80 (-2.86%) 40 321,350 0.01 (%)
11:02:40 27.05 -0.90 (-3.22%) 830 321,310 0.16 (%)
11:02:29 27.10 -0.85 (-3.04%) 10 320,480 0.0 (%)
11:02:03 27.10 -0.85 (-3.04%) 500 320,470 0.09 (%)
11:01:47 27.10 -0.85 (-3.04%) 10 319,970 0.0 (%)
11:01:37 27.15 -0.80 (-2.86%) 50 319,960 0.01 (%)
11:01:30 27.10 -0.85 (-3.04%) 100 319,910 0.02 (%)
11:01:15 27.10 -0.85 (-3.04%) 400 319,810 0.08 (%)
11:01:08 27.10 -0.85 (-3.04%) 310 319,410 0.06 (%)
11:01:05 27.05 -0.90 (-3.22%) 690 319,100 0.13 (%)
11:00:36 27.10 -0.85 (-3.04%) 250 318,410 0.05 (%)
11:00:30 27.10 -0.85 (-3.04%) 1,260 318,160 0.24 (%)
11:00:17 27.15 -0.80 (-2.86%) 270 316,900 0.05 (%)
11:00:14 27.20 -0.75 (-2.68%) 500 316,630 0.09 (%)
11:00:11 27.15 -0.80 (-2.86%) 190 316,130 0.04 (%)
10:59:32 27.15 -0.80 (-2.86%) 350 315,940 0.07 (%)
10:59:29 27.15 -0.80 (-2.86%) 10 315,590 0.0 (%)
10:58:33 27.20 -0.75 (-2.68%) 100 315,580 0.02 (%)
10:58:29 27.10 -0.85 (-3.04%) 90 315,480 0.02 (%)
10:58:24 27.20 -0.75 (-2.68%) 900 315,390 0.17 (%)
10:58:10 27.20 -0.75 (-2.68%) 20 314,490 0.0 (%)
10:58:07 27.20 -0.75 (-2.68%) 110 314,470 0.02 (%)
10:58:02 27.20 -0.75 (-2.68%) 270 314,360 0.05 (%)
10:57:59 27.20 -0.75 (-2.68%) 190 314,090 0.04 (%)
10:57:20 27.20 -0.75 (-2.68%) 100 313,900 0.02 (%)
10:57:18 27.10 -0.85 (-3.04%) 50 313,800 0.01 (%)
10:57:10 27.15 -0.80 (-2.86%) 20 313,750 0.0 (%)
10:57:03 27.15 -0.80 (-2.86%) 70 313,730 0.01 (%)
10:56:26 27.15 -0.80 (-2.86%) 5,220 313,660 0.98 (%)
10:56:18 27.15 -0.80 (-2.86%) 280 308,440 0.05 (%)
10:56:02 27.10 -0.85 (-3.04%) 220 308,160 0.04 (%)
10:56:00 27.10 -0.85 (-3.04%) 10 307,940 0.0 (%)
10:55:55 27.10 -0.85 (-3.04%) 80 307,930 0.02 (%)
10:55:48 27.10 -0.85 (-3.04%) 390 307,850 0.07 (%)
10:55:47 27.05 -0.90 (-3.22%) 160 307,460 0.03 (%)
10:55:43 27.10 -0.85 (-3.04%) 30 307,300 0.01 (%)
10:55:41 27.05 -0.90 (-3.22%) 4,100 307,270 0.77 (%)
10:55:22 27.10 -0.85 (-3.04%) 500 303,170 0.09 (%)
10:54:57 27.05 -0.90 (-3.22%) 240 302,670 0.05 (%)
10:54:50 27.05 -0.90 (-3.22%) 290 302,430 0.05 (%)
10:54:37 27.05 -0.90 (-3.22%) 2,500 302,140 0.47 (%)
10:54:32 27.05 -0.90 (-3.22%) 650 299,640 0.12 (%)
10:54:22 27.00 -0.95 (-3.40%) 2,500 298,990 0.47 (%)
10:54:11 27.00 -0.95 (-3.40%) 1,400 296,490 0.26 (%)
10:53:55 27.05 -0.90 (-3.22%) 50 295,090 0.01 (%)
10:53:44 27.00 -0.95 (-3.40%) 10 295,040 0.0 (%)
10:53:27 27.05 -0.90 (-3.22%) 270 295,030 0.05 (%)
10:53:18 27.00 -0.95 (-3.40%) 450 294,760 0.08 (%)
10:53:08 27.05 -0.90 (-3.22%) 1,250 294,310 0.23 (%)
10:52:39 27.05 -0.90 (-3.22%) 100 293,060 0.02 (%)
10:52:09 27.05 -0.90 (-3.22%) 150 292,960 0.03 (%)
10:51:59 27.00 -0.95 (-3.40%) 250 292,810 0.05 (%)
10:51:56 27.05 -0.90 (-3.22%) 100 292,560 0.02 (%)
10:51:48 27.05 -0.90 (-3.22%) 2,000 292,460 0.38 (%)
10:51:43 27.05 -0.90 (-3.22%) 610 290,460 0.11 (%)
10:51:39 27.05 -0.90 (-3.22%) 20 289,850 0.0 (%)
10:51:33 27.00 -0.95 (-3.40%) 3,500 289,830 0.66 (%)
10:51:16 27.05 -0.90 (-3.22%) 1,260 286,330 0.24 (%)
10:51:08 27.00 -0.95 (-3.40%) 100 285,070 0.02 (%)
10:51:04 27.05 -0.90 (-3.22%) 70 284,970 0.01 (%)
10:50:59 27.00 -0.95 (-3.40%) 10 284,900 0.0 (%)
10:50:53 27.00 -0.95 (-3.40%) 200 284,890 0.04 (%)
10:50:36 27.00 -0.95 (-3.40%) 1,020 284,690 0.19 (%)
10:50:23 27.00 -0.95 (-3.40%) 2,510 283,670 0.47 (%)
10:50:05 27.00 -0.95 (-3.40%) 360 281,160 0.07 (%)
10:49:53 27.00 -0.95 (-3.40%) 1,150 280,800 0.22 (%)
10:49:47 27.00 -0.95 (-3.40%) 570 279,650 0.11 (%)
10:49:42 27.00 -0.95 (-3.40%) 290 279,080 0.05 (%)
10:49:17 27.00 -0.95 (-3.40%) 50 278,790 0.01 (%)
10:49:11 27.00 -0.95 (-3.40%) 510 278,740 0.1 (%)
10:48:44 26.95 -1.00 (-3.58%) 60 278,230 0.01 (%)
10:48:36 27.00 -0.95 (-3.40%) 700 278,170 0.13 (%)
10:48:15 27.00 -0.95 (-3.40%) 100 277,470 0.02 (%)
10:48:03 27.00 -0.95 (-3.40%) 60 277,370 0.01 (%)
10:47:52 26.95 -1.00 (-3.58%) 400 277,310 0.08 (%)
10:47:49 27.00 -0.95 (-3.40%) 10 276,910 0.0 (%)
10:47:39 27.00 -0.95 (-3.40%) 450 276,900 0.08 (%)
10:47:28 27.00 -0.95 (-3.40%) 50 276,450 0.01 (%)
10:47:25 27.00 -0.95 (-3.40%) 100 276,400 0.02 (%)
10:47:22 27.00 -0.95 (-3.40%) 500 276,300 0.09 (%)
10:47:11 27.00 -0.95 (-3.40%) 100 275,800 0.02 (%)
10:47:02 27.00 -0.95 (-3.40%) 200 275,700 0.04 (%)
10:46:56 26.95 -1.00 (-3.58%) 90 275,500 0.02 (%)
10:46:49 27.00 -0.95 (-3.40%) 20 275,410 0.0 (%)
10:46:46 27.00 -0.95 (-3.40%) 1,100 275,390 0.21 (%)
10:46:38 27.00 -0.95 (-3.40%) 50 274,290 0.01 (%)
10:46:34 27.00 -0.95 (-3.40%) 1,250 274,240 0.23 (%)
10:45:55 27.00 -0.95 (-3.40%) 20 272,990 0.0 (%)
10:45:44 27.00 -0.95 (-3.40%) 800 272,970 0.15 (%)
10:45:01 27.00 -0.95 (-3.40%) 20 272,170 0.0 (%)
10:44:47 26.95 -1.00 (-3.58%) 100 272,150 0.02 (%)
10:44:18 27.00 -0.95 (-3.40%) 1,000 272,050 0.19 (%)
10:44:12 26.95 -1.00 (-3.58%) 40 271,050 0.01 (%)
10:44:11 26.95 -1.00 (-3.58%) 20 271,010 0.0 (%)
10:44:03 27.00 -0.95 (-3.40%) 130 270,990 0.02 (%)
10:43:46 26.95 -1.00 (-3.58%) 180 270,860 0.03 (%)
10:43:27 26.95 -1.00 (-3.58%) 40 270,680 0.01 (%)
10:43:15 26.95 -1.00 (-3.58%) 200 270,640 0.04 (%)
10:42:57 26.95 -1.00 (-3.58%) 400 270,440 0.08 (%)
10:42:42 26.95 -1.00 (-3.58%) 1,200 270,040 0.23 (%)
10:42:33 26.95 -1.00 (-3.58%) 1,500 268,840 0.28 (%)
10:42:30 26.95 -1.00 (-3.58%) 60 267,340 0.01 (%)
10:42:14 26.95 -1.00 (-3.58%) 100 267,280 0.02 (%)
10:42:08 26.95 -1.00 (-3.58%) 250 267,180 0.05 (%)
10:42:01 27.00 -0.95 (-3.40%) 1,000 266,930 0.19 (%)
10:41:53 26.95 -1.00 (-3.58%) 90 265,930 0.02 (%)
10:41:46 27.00 -0.95 (-3.40%) 2,000 265,840 0.38 (%)
10:41:31 27.00 -0.95 (-3.40%) 270 263,840 0.05 (%)
10:41:13 27.00 -0.95 (-3.40%) 70 263,570 0.01 (%)
10:40:56 26.95 -1.00 (-3.58%) 80 263,500 0.02 (%)
10:40:45 27.00 -0.95 (-3.40%) 300 263,420 0.06 (%)
10:40:33 27.00 -0.95 (-3.40%) 100 263,120 0.02 (%)
10:40:17 27.00 -0.95 (-3.40%) 10 263,020 0.0 (%)
10:40:14 27.00 -0.95 (-3.40%) 50 263,010 0.01 (%)
10:40:05 26.95 -1.00 (-3.58%) 350 262,960 0.07 (%)
10:39:58 27.00 -0.95 (-3.40%) 100 262,610 0.02 (%)
10:39:52 27.00 -0.95 (-3.40%) 1,000 262,510 0.19 (%)
10:39:48 26.95 -1.00 (-3.58%) 700 261,510 0.13 (%)
10:39:42 27.00 -0.95 (-3.40%) 290 260,810 0.05 (%)
10:39:30 27.00 -0.95 (-3.40%) 20 260,520 0.0 (%)
10:39:27 27.00 -0.95 (-3.40%) 820 260,500 0.15 (%)
10:39:17 27.00 -0.95 (-3.40%) 100 259,680 0.02 (%)
10:39:05 26.95 -1.00 (-3.58%) 600 259,580 0.11 (%)
10:38:50 27.00 -0.95 (-3.40%) 30 258,980 0.01 (%)
10:38:29 26.95 -1.00 (-3.58%) 200 258,950 0.04 (%)
10:38:19 26.95 -1.00 (-3.58%) 480 258,750 0.09 (%)
10:37:52 27.00 -0.95 (-3.40%) 100 258,270 0.02 (%)
10:37:46 27.00 -0.95 (-3.40%) 30 258,170 0.01 (%)
10:37:33 27.00 -0.95 (-3.40%) 1,010 258,140 0.19 (%)
10:37:28 27.00 -0.95 (-3.40%) 1,800 257,130 0.34 (%)
10:37:22 27.00 -0.95 (-3.40%) 10 255,330 0.0 (%)
10:37:11 27.00 -0.95 (-3.40%) 60 255,320 0.01 (%)
10:37:03 27.00 -0.95 (-3.40%) 20 255,260 0.0 (%)
10:36:55 26.95 -1.00 (-3.58%) 50 255,240 0.01 (%)
10:36:45 27.00 -0.95 (-3.40%) 100 255,190 0.02 (%)
10:36:41 27.00 -0.95 (-3.40%) 10 255,090 0.0 (%)
10:36:36 27.00 -0.95 (-3.40%) 300 255,080 0.06 (%)
10:36:31 27.00 -0.95 (-3.40%) 3,120 254,780 0.59 (%)
10:36:17 27.00 -0.95 (-3.40%) 60 251,660 0.01 (%)
10:36:12 27.00 -0.95 (-3.40%) 200 251,600 0.04 (%)
10:36:04 27.00 -0.95 (-3.40%) 40 251,400 0.01 (%)
10:35:54 27.00 -0.95 (-3.40%) 290 251,360 0.05 (%)
10:35:50 27.00 -0.95 (-3.40%) 130 251,070 0.02 (%)
10:35:34 27.00 -0.95 (-3.40%) 20 250,940 0.0 (%)
10:35:25 27.00 -0.95 (-3.40%) 130 250,920 0.02 (%)
10:35:15 27.00 -0.95 (-3.40%) 350 250,790 0.07 (%)
10:35:00 27.00 -0.95 (-3.40%) 120 250,440 0.02 (%)
10:34:57 27.00 -0.95 (-3.40%) 50 250,320 0.01 (%)
10:34:46 27.00 -0.95 (-3.40%) 330 250,270 0.06 (%)
10:34:40 27.00 -0.95 (-3.40%) 30 249,940 0.01 (%)
10:34:31 27.00 -0.95 (-3.40%) 50 249,910 0.01 (%)
10:34:24 27.00 -0.95 (-3.40%) 750 249,860 0.14 (%)
10:33:51 27.00 -0.95 (-3.40%) 30 249,110 0.01 (%)
10:33:43 27.00 -0.95 (-3.40%) 200 249,080 0.04 (%)
10:33:40 27.00 -0.95 (-3.40%) 120 248,880 0.02 (%)
10:33:31 27.00 -0.95 (-3.40%) 300 248,760 0.06 (%)
10:33:29 27.00 -0.95 (-3.40%) 160 248,460 0.03 (%)
10:33:11 27.05 -0.90 (-3.22%) 10 248,300 0.0 (%)
10:33:00 27.00 -0.95 (-3.40%) 20 248,290 0.0 (%)
10:32:29 27.00 -0.95 (-3.40%) 100 248,270 0.02 (%)
10:32:20 27.00 -0.95 (-3.40%) 310 248,170 0.06 (%)
10:32:11 27.00 -0.95 (-3.40%) 190 247,860 0.04 (%)
10:32:07 27.00 -0.95 (-3.40%) 1,810 247,670 0.34 (%)
10:32:03 27.00 -0.95 (-3.40%) 250 245,860 0.05 (%)
10:31:58 27.00 -0.95 (-3.40%) 100 245,610 0.02 (%)
10:31:52 27.00 -0.95 (-3.40%) 50 245,510 0.01 (%)
10:31:37 27.00 -0.95 (-3.40%) 370 245,460 0.07 (%)
10:30:32 27.05 -0.90 (-3.22%) 20 245,090 0.0 (%)
10:30:16 27.05 -0.90 (-3.22%) 60 245,070 0.01 (%)
10:29:29 27.00 -0.95 (-3.40%) 100 245,010 0.02 (%)
10:29:07 27.05 -0.90 (-3.22%) 840 244,910 0.16 (%)
10:28:53 27.00 -0.95 (-3.40%) 500 244,070 0.09 (%)
10:28:22 27.00 -0.95 (-3.40%) 30 243,570 0.01 (%)
10:28:18 27.00 -0.95 (-3.40%) 120 243,540 0.02 (%)
10:28:12 27.00 -0.95 (-3.40%) 50 243,420 0.01 (%)
10:28:05 27.00 -0.95 (-3.40%) 370 243,370 0.07 (%)
10:27:55 27.00 -0.95 (-3.40%) 270 243,000 0.05 (%)
10:27:31 27.00 -0.95 (-3.40%) 160 242,730 0.03 (%)
10:27:17 27.00 -0.95 (-3.40%) 560 242,570 0.11 (%)
10:27:02 27.00 -0.95 (-3.40%) 300 242,010 0.06 (%)
10:26:45 27.00 -0.95 (-3.40%) 50 241,710 0.01 (%)
10:26:19 27.00 -0.95 (-3.40%) 100 241,660 0.02 (%)
10:26:04 27.00 -0.95 (-3.40%) 90 241,560 0.02 (%)
10:25:49 27.00 -0.95 (-3.40%) 300 241,470 0.06 (%)
10:25:39 27.00 -0.95 (-3.40%) 10 241,170 0.0 (%)
10:25:32 27.00 -0.95 (-3.40%) 130 241,160 0.02 (%)
10:25:10 27.00 -0.95 (-3.40%) 500 241,030 0.09 (%)
10:25:04 27.00 -0.95 (-3.40%) 230 240,530 0.04 (%)
10:24:50 27.00 -0.95 (-3.40%) 210 240,300 0.04 (%)
10:24:44 27.00 -0.95 (-3.40%) 60 240,090 0.01 (%)
10:24:38 27.00 -0.95 (-3.40%) 3,960 240,030 0.74 (%)
10:24:29 27.00 -0.95 (-3.40%) 520 236,070 0.1 (%)
10:24:12 27.00 -0.95 (-3.40%) 650 235,550 0.12 (%)
10:23:38 27.00 -0.95 (-3.40%) 800 234,900 0.15 (%)
10:23:27 27.00 -0.95 (-3.40%) 910 234,100 0.17 (%)
10:23:09 27.00 -0.95 (-3.40%) 10 233,190 0.0 (%)
10:22:27 27.00 -0.95 (-3.40%) 3,440 233,180 0.65 (%)
10:22:16 27.00 -0.95 (-3.40%) 1,150 229,740 0.22 (%)
10:22:03 27.00 -0.95 (-3.40%) 250 228,590 0.05 (%)
10:21:47 27.00 -0.95 (-3.40%) 3,700 228,340 0.7 (%)
10:21:32 27.00 -0.95 (-3.40%) 180 224,640 0.03 (%)
10:21:21 27.05 -0.90 (-3.22%) 180 224,460 0.03 (%)
10:20:59 27.00 -0.95 (-3.40%) 80 224,280 0.02 (%)
10:20:48 27.00 -0.95 (-3.40%) 920 224,200 0.17 (%)
10:20:33 27.05 -0.90 (-3.22%) 710 223,280 0.13 (%)
10:20:14 27.10 -0.85 (-3.04%) 160 222,570 0.03 (%)
10:20:04 27.05 -0.90 (-3.22%) 340 222,410 0.06 (%)
10:19:46 27.05 -0.90 (-3.22%) 10 222,070 0.0 (%)
10:19:29 27.05 -0.90 (-3.22%) 90 222,060 0.02 (%)
10:18:53 27.10 -0.85 (-3.04%) 230 221,970 0.04 (%)
10:18:47 27.10 -0.85 (-3.04%) 10 221,740 0.0 (%)
10:18:31 27.10 -0.85 (-3.04%) 30 221,730 0.01 (%)
10:18:24 27.10 -0.85 (-3.04%) 100 221,700 0.02 (%)
10:17:32 27.10 -0.85 (-3.04%) 30 221,600 0.01 (%)
10:17:26 27.10 -0.85 (-3.04%) 20 221,570 0.0 (%)
10:17:19 27.10 -0.85 (-3.04%) 250 221,550 0.05 (%)
10:17:09 27.10 -0.85 (-3.04%) 230 221,300 0.04 (%)
10:16:56 27.10 -0.85 (-3.04%) 30 221,070 0.01 (%)
10:16:44 27.10 -0.85 (-3.04%) 120 221,040 0.02 (%)
10:16:33 27.10 -0.85 (-3.04%) 50 220,920 0.01 (%)
10:16:23 27.10 -0.85 (-3.04%) 5,010 220,870 0.94 (%)
10:16:15 27.15 -0.80 (-2.86%) 30 215,860 0.01 (%)
10:15:59 27.10 -0.85 (-3.04%) 10 215,830 0.0 (%)
10:15:53 27.10 -0.85 (-3.04%) 310 215,820 0.06 (%)
10:15:33 27.10 -0.85 (-3.04%) 200 215,510 0.04 (%)
10:15:23 27.10 -0.85 (-3.04%) 450 215,310 0.08 (%)
10:15:09 27.10 -0.85 (-3.04%) 310 214,860 0.06 (%)
10:14:56 27.10 -0.85 (-3.04%) 10 214,550 0.0 (%)
10:14:44 27.10 -0.85 (-3.04%) 90 214,540 0.02 (%)
10:14:36 27.10 -0.85 (-3.04%) 630 214,450 0.12 (%)
10:14:25 27.10 -0.85 (-3.04%) 1,090 213,820 0.2 (%)
10:13:54 27.10 -0.85 (-3.04%) 360 212,730 0.07 (%)
10:13:49 27.10 -0.85 (-3.04%) 200 212,370 0.04 (%)
10:13:41 27.10 -0.85 (-3.04%) 1,630 212,170 0.31 (%)
10:13:33 27.15 -0.80 (-2.86%) 40 210,540 0.01 (%)
10:13:27 27.15 -0.80 (-2.86%) 80 210,500 0.02 (%)
10:13:11 27.10 -0.85 (-3.04%) 1,300 210,420 0.24 (%)
10:12:57 27.10 -0.85 (-3.04%) 460 209,120 0.09 (%)
10:12:14 27.15 -0.80 (-2.86%) 350 208,660 0.07 (%)
10:11:46 27.15 -0.80 (-2.86%) 1,100 208,310 0.21 (%)
10:11:34 27.15 -0.80 (-2.86%) 100 207,210 0.02 (%)
10:11:25 27.15 -0.80 (-2.86%) 210 207,110 0.04 (%)
10:11:17 27.15 -0.80 (-2.86%) 80 206,900 0.02 (%)
10:10:57 27.15 -0.80 (-2.86%) 630 206,820 0.12 (%)
10:10:50 27.10 -0.85 (-3.04%) 1,340 206,190 0.25 (%)
10:10:41 27.10 -0.85 (-3.04%) 300 204,850 0.06 (%)
10:10:32 27.15 -0.80 (-2.86%) 470 204,550 0.09 (%)
10:10:24 27.15 -0.80 (-2.86%) 100 204,080 0.02 (%)
10:10:13 27.15 -0.80 (-2.86%) 200 203,980 0.04 (%)
10:10:02 27.15 -0.80 (-2.86%) 20 203,780 0.0 (%)
10:09:52 27.15 -0.80 (-2.86%) 1,500 203,760 0.28 (%)
10:09:44 27.15 -0.80 (-2.86%) 260 202,260 0.05 (%)
10:09:16 27.15 -0.80 (-2.86%) 470 202,000 0.09 (%)
10:08:59 27.15 -0.80 (-2.86%) 10 201,530 0.0 (%)
10:08:39 27.15 -0.80 (-2.86%) 160 201,520 0.03 (%)
10:08:19 27.10 -0.85 (-3.04%) 660 201,360 0.12 (%)
10:07:42 27.10 -0.85 (-3.04%) 720 200,700 0.14 (%)
10:07:32 27.10 -0.85 (-3.04%) 150 199,980 0.03 (%)
10:07:22 27.10 -0.85 (-3.04%) 120 199,830 0.02 (%)
10:07:11 27.10 -0.85 (-3.04%) 1,480 199,710 0.28 (%)
10:06:58 27.15 -0.80 (-2.86%) 400 198,230 0.08 (%)
10:06:40 27.15 -0.80 (-2.86%) 80 197,830 0.02 (%)
10:06:27 27.10 -0.85 (-3.04%) 1,380 197,750 0.26 (%)
10:06:12 27.10 -0.85 (-3.04%) 1,140 196,370 0.21 (%)
10:05:54 27.10 -0.85 (-3.04%) 1,080 195,230 0.2 (%)
10:05:21 27.05 -0.90 (-3.22%) 330 194,150 0.06 (%)
10:05:01 27.10 -0.85 (-3.04%) 2,300 193,820 0.43 (%)
10:04:42 27.05 -0.90 (-3.22%) 1,000 191,520 0.19 (%)
10:04:11 27.05 -0.90 (-3.22%) 900 190,520 0.17 (%)
10:04:00 27.00 -0.95 (-3.40%) 500 189,620 0.09 (%)
10:03:41 27.00 -0.95 (-3.40%) 250 189,120 0.05 (%)
10:03:30 27.00 -0.95 (-3.40%) 140 188,870 0.03 (%)
10:03:12 27.00 -0.95 (-3.40%) 670 188,730 0.13 (%)
10:03:00 27.00 -0.95 (-3.40%) 200 188,060 0.04 (%)
10:02:49 27.00 -0.95 (-3.40%) 840 187,860 0.16 (%)
10:02:37 27.00 -0.95 (-3.40%) 1,530 187,020 0.29 (%)
10:02:22 27.00 -0.95 (-3.40%) 1,080 185,490 0.2 (%)
10:02:08 27.00 -0.95 (-3.40%) 4,070 184,410 0.76 (%)
10:01:49 27.00 -0.95 (-3.40%) 1,630 180,340 0.31 (%)
10:01:24 26.95 -1.00 (-3.58%) 450 178,710 0.08 (%)
10:00:55 26.95 -1.00 (-3.58%) 170 178,260 0.03 (%)
10:00:38 26.95 -1.00 (-3.58%) 1,700 178,090 0.32 (%)
10:00:21 26.95 -1.00 (-3.58%) 350 176,390 0.07 (%)
09:59:50 26.90 -1.05 (-3.76%) 300 176,040 0.06 (%)
09:59:38 27.00 -0.95 (-3.40%) 2,020 175,740 0.38 (%)
09:59:17 26.95 -1.00 (-3.58%) 590 173,720 0.11 (%)
09:58:52 26.95 -1.00 (-3.58%) 1,160 173,130 0.22 (%)
09:58:32 26.90 -1.05 (-3.76%) 1,240 171,970 0.23 (%)
09:58:08 26.90 -1.05 (-3.76%) 2,560 170,730 0.48 (%)
09:57:39 26.85 -1.10 (-3.94%) 2,230 168,170 0.42 (%)
09:57:25 26.90 -1.05 (-3.76%) 1,480 165,940 0.28 (%)
09:57:08 26.90 -1.05 (-3.76%) 2,520 164,460 0.47 (%)
09:56:43 26.95 -1.00 (-3.58%) 130 161,940 0.02 (%)
09:56:25 26.95 -1.00 (-3.58%) 530 161,810 0.1 (%)
09:56:11 27.00 -0.95 (-3.40%) 280 161,280 0.05 (%)
09:55:52 26.95 -1.00 (-3.58%) 150 161,000 0.03 (%)
09:55:44 26.95 -1.00 (-3.58%) 10 160,850 0.0 (%)
09:55:32 26.95 -1.00 (-3.58%) 610 160,840 0.11 (%)
09:55:18 27.00 -0.95 (-3.40%) 520 160,230 0.1 (%)
09:55:03 27.00 -0.95 (-3.40%) 1,700 159,710 0.32 (%)
09:54:47 27.00 -0.95 (-3.40%) 460 158,010 0.09 (%)
09:54:29 27.00 -0.95 (-3.40%) 2,440 157,550 0.46 (%)
09:54:01 27.00 -0.95 (-3.40%) 620 155,110 0.12 (%)
09:53:42 27.05 -0.90 (-3.22%) 40 154,490 0.01 (%)
09:53:25 27.05 -0.90 (-3.22%) 4,140 154,450 0.78 (%)
09:52:53 27.05 -0.90 (-3.22%) 23,580 150,310 4.43 (%)
09:52:30 27.05 -0.90 (-3.22%) 20 126,730 0.0 (%)
09:52:17 27.05 -0.90 (-3.22%) 610 126,710 0.11 (%)
09:52:00 27.05 -0.90 (-3.22%) 530 126,100 0.1 (%)
09:51:41 27.10 -0.85 (-3.04%) 910 125,570 0.17 (%)
09:51:14 27.05 -0.90 (-3.22%) 5,010 124,660 0.94 (%)
09:50:38 27.15 -0.80 (-2.86%) 610 119,650 0.11 (%)
09:50:01 27.05 -0.90 (-3.22%) 7,490 119,040 1.41 (%)
09:49:22 27.15 -0.80 (-2.86%) 1,460 111,550 0.27 (%)
09:48:57 27.15 -0.80 (-2.86%) 620 110,090 0.12 (%)
09:48:42 27.20 -0.75 (-2.68%) 10 109,470 0.0 (%)
09:48:29 27.25 -0.70 (-2.50%) 4,200 109,460 0.79 (%)
09:48:17 27.20 -0.75 (-2.68%) 700 105,260 0.13 (%)
09:48:05 27.20 -0.75 (-2.68%) 230 104,560 0.04 (%)
09:47:39 27.25 -0.70 (-2.50%) 140 104,330 0.03 (%)
09:47:27 27.25 -0.70 (-2.50%) 10 104,190 0.0 (%)
09:47:16 27.20 -0.75 (-2.68%) 500 104,180 0.09 (%)
09:46:59 27.25 -0.70 (-2.50%) 1,350 103,680 0.25 (%)
09:46:24 27.25 -0.70 (-2.50%) 680 102,330 0.13 (%)
09:46:00 27.25 -0.70 (-2.50%) 80 101,650 0.02 (%)
09:45:26 27.25 -0.70 (-2.50%) 400 101,570 0.08 (%)
09:44:59 27.30 -0.65 (-2.33%) 800 101,170 0.15 (%)
09:44:25 27.30 -0.65 (-2.33%) 1,790 100,370 0.34 (%)
09:43:48 27.30 -0.65 (-2.33%) 2,300 98,580 0.43 (%)
09:42:52 27.30 -0.65 (-2.33%) 540 96,280 0.1 (%)
09:42:24 27.30 -0.65 (-2.33%) 810 95,740 0.15 (%)
09:41:39 27.30 -0.65 (-2.33%) 440 94,930 0.08 (%)
09:41:10 27.30 -0.65 (-2.33%) 690 94,490 0.13 (%)
09:40:38 27.30 -0.65 (-2.33%) 540 93,800 0.1 (%)
09:40:09 27.35 -0.60 (-2.15%) 620 93,260 0.12 (%)
09:39:18 27.40 -0.55 (-1.97%) 180 92,640 0.03 (%)
09:38:49 27.40 -0.55 (-1.97%) 1,980 92,460 0.37 (%)
09:37:53 27.40 -0.55 (-1.97%) 1,360 90,480 0.26 (%)
09:37:20 27.45 -0.50 (-1.79%) 1,420 89,120 0.27 (%)
09:36:47 27.45 -0.50 (-1.79%) 420 87,700 0.08 (%)
09:36:11 27.50 -0.45 (-1.61%) 5,610 87,280 1.05 (%)
09:35:14 27.55 -0.40 (-1.43%) 1,470 81,670 0.28 (%)
09:34:30 27.50 -0.45 (-1.61%) 1,790 80,200 0.34 (%)
09:33:57 27.45 -0.50 (-1.79%) 2,230 78,410 0.42 (%)
09:33:32 27.50 -0.45 (-1.61%) 390 76,180 0.07 (%)
09:33:01 27.50 -0.45 (-1.61%) 2,540 75,790 0.48 (%)
09:32:31 27.45 -0.50 (-1.79%) 3,490 73,250 0.66 (%)
09:31:50 27.40 -0.55 (-1.97%) 480 69,760 0.09 (%)
09:31:35 27.40 -0.55 (-1.97%) 250 69,280 0.05 (%)
09:31:20 27.40 -0.55 (-1.97%) 2,210 69,030 0.42 (%)
09:30:53 27.35 -0.60 (-2.15%) 420 66,820 0.08 (%)
09:30:33 27.40 -0.55 (-1.97%) 90 66,400 0.02 (%)
09:30:14 27.40 -0.55 (-1.97%) 760 66,310 0.14 (%)
09:29:50 27.30 -0.65 (-2.33%) 5,240 65,550 0.98 (%)
09:29:29 27.30 -0.65 (-2.33%) 830 60,310 0.16 (%)
09:28:46 27.30 -0.65 (-2.33%) 3,380 59,480 0.64 (%)
09:27:53 27.25 -0.70 (-2.50%) 5,040 56,100 0.95 (%)
09:27:05 27.25 -0.70 (-2.50%) 6,320 51,060 1.19 (%)
09:26:32 27.25 -0.70 (-2.50%) 130 44,740 0.02 (%)
09:26:13 27.25 -0.70 (-2.50%) 590 44,610 0.11 (%)
09:25:54 27.25 -0.70 (-2.50%) 150 44,020 0.03 (%)
09:25:38 27.25 -0.70 (-2.50%) 2,230 43,870 0.42 (%)
09:25:21 27.25 -0.70 (-2.50%) 760 41,640 0.14 (%)
09:25:05 27.30 -0.65 (-2.33%) 1,160 40,880 0.22 (%)
09:24:46 27.25 -0.70 (-2.50%) 3,460 39,720 0.65 (%)
09:24:10 27.25 -0.70 (-2.50%) 2,350 36,260 0.44 (%)
09:23:54 27.30 -0.65 (-2.33%) 660 33,910 0.12 (%)
09:23:34 27.25 -0.70 (-2.50%) 900 33,250 0.17 (%)
09:23:11 27.25 -0.70 (-2.50%) 130 32,350 0.02 (%)
09:22:21 27.25 -0.70 (-2.50%) 200 32,220 0.04 (%)
09:21:59 27.25 -0.70 (-2.50%) 3,160 32,020 0.59 (%)
09:21:34 27.10 -0.85 (-3.04%) 5,040 28,860 0.95 (%)
09:20:47 27.05 -0.90 (-3.22%) 1,480 23,820 0.28 (%)
09:20:08 27.05 -0.90 (-3.22%) 1,290 22,340 0.24 (%)
09:19:23 27.10 -0.85 (-3.04%) 690 21,050 0.13 (%)
09:18:53 27.05 -0.90 (-3.22%) 1,630 20,360 0.31 (%)
09:18:33 27.25 -0.70 (-2.50%) 1,570 18,730 0.3 (%)
09:18:18 27.25 -0.70 (-2.50%) 70 17,160 0.01 (%)
09:18:02 27.25 -0.70 (-2.50%) 30 17,090 0.01 (%)
09:17:47 27.25 -0.70 (-2.50%) 10 17,060 0.0 (%)
09:17:33 27.25 -0.70 (-2.50%) 2,770 17,050 0.52 (%)
09:17:21 27.50 -0.45 (-1.61%) 340 14,280 0.06 (%)
09:17:11 27.60 -0.35 (-1.25%) 1,900 13,940 0.36 (%)
09:17:04 27.50 -0.45 (-1.61%) 460 12,040 0.09 (%)
09:16:38 27.50 -0.45 (-1.61%) 11,580 11,580 2.18 (%)

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