TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK VPB - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 30.40 Max: 30.35 Min: 29.95 Mở cửa: 30.35
Đóng cửa: 30.15 -0.3 (-0.82%) Tổng khối lượng: 1,023,230

Tổng hợp

Giá Khối lượng Tỷ trọng
29.95 21,040 2.06 (%)
30.00 106,670 10.42 (%)
30.05 120,520 11.78 (%)
30.10 29,180 2.85 (%)
30.15 167,730 16.39 (%)
30.20 264,550 25.85 (%)
30.25 183,390 17.92 (%)
30.30 119,670 11.7 (%)
30.35 10,480 1.02 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:45:19 30.15 -0.25 (-0.82%) 48,870 1,023,230 4.78 (%)
14:30:09 30.30 -0.10 (-0.33%) 4,640 974,360 0.45 (%)
14:30:03 30.25 -0.15 (-0.49%) 5,920 969,720 0.58 (%)
14:30:00 30.25 -0.15 (-0.49%) 200 963,800 0.02 (%)
14:29:41 30.30 -0.10 (-0.33%) 4,230 963,600 0.41 (%)
14:29:38 30.30 -0.10 (-0.33%) 100 959,370 0.01 (%)
14:29:33 30.30 -0.10 (-0.33%) 5,050 959,270 0.49 (%)
14:29:26 30.30 -0.10 (-0.33%) 500 954,220 0.05 (%)
14:29:19 30.30 -0.10 (-0.33%) 2,150 953,720 0.21 (%)
14:29:02 30.30 -0.10 (-0.33%) 50 951,570 0.0 (%)
14:29:01 30.30 -0.10 (-0.33%) 20 951,520 0.0 (%)
14:28:50 30.30 -0.10 (-0.33%) 300 951,500 0.03 (%)
14:28:45 30.30 -0.10 (-0.33%) 500 951,200 0.05 (%)
14:28:37 30.30 -0.10 (-0.33%) 50 950,700 0.0 (%)
14:28:34 30.30 -0.10 (-0.33%) 100 950,650 0.01 (%)
14:28:31 30.30 -0.10 (-0.33%) 500 950,550 0.05 (%)
14:28:29 30.35 -0.05 (-0.16%) 630 950,050 0.06 (%)
14:28:22 30.30 -0.10 (-0.33%) 100 949,420 0.01 (%)
14:28:21 30.30 -0.10 (-0.33%) 50 949,320 0.0 (%)
14:28:18 30.30 -0.10 (-0.33%) 10 949,270 0.0 (%)
14:28:17 30.30 -0.10 (-0.33%) 230 949,260 0.02 (%)
14:27:55 30.30 -0.10 (-0.33%) 30 949,030 0.0 (%)
14:27:51 30.35 -0.05 (-0.16%) 350 949,000 0.03 (%)
14:27:43 30.30 -0.10 (-0.33%) 80 948,650 0.01 (%)
14:27:39 30.30 -0.10 (-0.33%) 200 948,570 0.02 (%)
14:27:35 30.30 -0.10 (-0.33%) 20 948,370 0.0 (%)
14:27:32 30.35 -0.05 (-0.16%) 700 948,350 0.07 (%)
14:27:31 30.30 -0.10 (-0.33%) 10 947,650 0.0 (%)
14:27:27 30.30 -0.10 (-0.33%) 20 947,640 0.0 (%)
14:27:23 30.30 -0.10 (-0.33%) 100 947,620 0.01 (%)
14:27:22 30.30 -0.10 (-0.33%) 60 947,520 0.01 (%)
14:27:18 30.30 -0.10 (-0.33%) 20 947,460 0.0 (%)
14:27:10 30.30 -0.10 (-0.33%) 100 947,440 0.01 (%)
14:27:09 30.30 -0.10 (-0.33%) 1,500 947,340 0.15 (%)
14:26:59 30.30 -0.10 (-0.33%) 10 945,840 0.0 (%)
14:26:43 30.35 -0.05 (-0.16%) 50 945,830 0.0 (%)
14:26:34 30.35 -0.05 (-0.16%) 180 945,780 0.02 (%)
14:26:27 30.35 -0.05 (-0.16%) 10 945,600 0.0 (%)
14:26:23 30.35 -0.05 (-0.16%) 1,280 945,590 0.13 (%)
14:25:53 30.35 -0.05 (-0.16%) 20 944,310 0.0 (%)
14:25:50 30.30 -0.10 (-0.33%) 240 944,290 0.02 (%)
14:25:44 30.35 -0.05 (-0.16%) 20 944,050 0.0 (%)
14:25:36 30.30 -0.10 (-0.33%) 70 944,030 0.01 (%)
14:25:20 30.35 -0.05 (-0.16%) 20 943,960 0.0 (%)
14:25:17 30.30 -0.10 (-0.33%) 200 943,940 0.02 (%)
14:25:09 30.35 -0.05 (-0.16%) 20 943,740 0.0 (%)
14:25:02 30.30 -0.10 (-0.33%) 50 943,720 0.0 (%)
14:25:01 30.35 -0.05 (-0.16%) 640 943,670 0.06 (%)
14:24:45 30.35 -0.05 (-0.16%) 40 943,030 0.0 (%)
14:24:40 30.30 -0.10 (-0.33%) 1,680 942,990 0.16 (%)
14:24:29 30.30 -0.10 (-0.33%) 40 941,310 0.0 (%)
14:24:27 30.30 -0.10 (-0.33%) 190 941,270 0.02 (%)
14:24:16 30.30 -0.10 (-0.33%) 20 941,080 0.0 (%)
14:24:14 30.30 -0.10 (-0.33%) 210 941,060 0.02 (%)
14:24:11 30.35 -0.05 (-0.16%) 20 940,850 0.0 (%)
14:24:08 30.30 -0.10 (-0.33%) 370 940,830 0.04 (%)
14:24:01 30.30 -0.10 (-0.33%) 20 940,460 0.0 (%)
14:23:54 30.30 -0.10 (-0.33%) 110 940,440 0.01 (%)
14:23:53 30.35 -0.05 (-0.16%) 40 940,330 0.0 (%)
14:23:52 30.30 -0.10 (-0.33%) 100 940,290 0.01 (%)
14:23:47 30.35 -0.05 (-0.16%) 100 940,190 0.01 (%)
14:23:46 30.30 -0.10 (-0.33%) 540 940,090 0.05 (%)
14:23:26 30.35 -0.05 (-0.16%) 20 939,550 0.0 (%)
14:23:21 30.30 -0.10 (-0.33%) 120 939,530 0.01 (%)
14:23:14 30.30 -0.10 (-0.33%) 820 939,410 0.08 (%)
14:23:13 30.30 -0.10 (-0.33%) 700 938,590 0.07 (%)
14:23:02 30.35 -0.05 (-0.16%) 40 937,890 0.0 (%)
14:22:50 30.35 -0.05 (-0.16%) 1,050 937,850 0.1 (%)
14:22:41 30.35 -0.05 (-0.16%) 20 936,800 0.0 (%)
14:22:40 30.35 -0.05 (-0.16%) 640 936,780 0.06 (%)
14:22:27 30.35 -0.05 (-0.16%) 20 936,140 0.0 (%)
14:22:26 30.30 -0.10 (-0.33%) 50 936,120 0.0 (%)
14:22:25 30.35 -0.05 (-0.16%) 560 936,070 0.05 (%)
14:22:17 30.35 -0.05 (-0.16%) 20 935,510 0.0 (%)
14:22:15 30.30 -0.10 (-0.33%) 1,000 935,490 0.1 (%)
14:22:08 30.35 -0.05 (-0.16%) 40 934,490 0.0 (%)
14:22:00 30.30 -0.10 (-0.33%) 8,620 934,450 0.84 (%)
14:21:57 30.30 -0.10 (-0.33%) 20 925,830 0.0 (%)
14:21:54 30.25 -0.15 (-0.49%) 50 925,810 0.0 (%)
14:21:51 30.30 -0.10 (-0.33%) 20 925,760 0.0 (%)
14:21:50 30.25 -0.15 (-0.49%) 50 925,740 0.0 (%)
14:21:43 30.25 -0.15 (-0.49%) 510 925,690 0.05 (%)
14:21:42 30.30 -0.10 (-0.33%) 20 925,180 0.0 (%)
14:21:39 30.25 -0.15 (-0.49%) 560 925,160 0.05 (%)
14:21:38 30.30 -0.10 (-0.33%) 10 924,600 0.0 (%)
14:21:34 30.30 -0.10 (-0.33%) 140 924,590 0.01 (%)
14:21:18 30.30 -0.10 (-0.33%) 20 924,450 0.0 (%)
14:21:14 30.30 -0.10 (-0.33%) 230 924,430 0.02 (%)
14:20:55 30.30 -0.10 (-0.33%) 20 924,200 0.0 (%)
14:20:54 30.30 -0.10 (-0.33%) 40 924,180 0.0 (%)
14:20:48 30.30 -0.10 (-0.33%) 20 924,140 0.0 (%)
14:20:46 30.25 -0.15 (-0.49%) 140 924,120 0.01 (%)
14:20:42 30.30 -0.10 (-0.33%) 20 923,980 0.0 (%)
14:20:41 30.30 -0.10 (-0.33%) 1,240 923,960 0.12 (%)
14:19:55 30.30 -0.10 (-0.33%) 20 922,720 0.0 (%)
14:19:53 30.30 -0.10 (-0.33%) 10,000 922,700 0.98 (%)
14:19:49 30.25 -0.15 (-0.49%) 100 912,700 0.01 (%)
14:19:45 30.30 -0.10 (-0.33%) 450 912,600 0.04 (%)
14:18:51 30.30 -0.10 (-0.33%) 40 912,150 0.0 (%)
14:18:45 30.30 -0.10 (-0.33%) 50 912,110 0.0 (%)
14:18:36 30.30 -0.10 (-0.33%) 20 912,060 0.0 (%)
14:18:28 30.25 -0.15 (-0.49%) 9,930 912,040 0.97 (%)
14:18:20 30.25 -0.15 (-0.49%) 20 902,110 0.0 (%)
14:18:13 30.20 -0.20 (-0.66%) 210 902,090 0.02 (%)
14:18:10 30.25 -0.15 (-0.49%) 20 901,880 0.0 (%)
14:18:09 30.20 -0.20 (-0.66%) 130 901,860 0.01 (%)
14:18:03 30.25 -0.15 (-0.49%) 10 901,730 0.0 (%)
14:17:58 30.25 -0.15 (-0.49%) 20 901,720 0.0 (%)
14:17:53 30.25 -0.15 (-0.49%) 1,770 901,700 0.17 (%)
14:17:45 30.25 -0.15 (-0.49%) 20 899,930 0.0 (%)
14:17:37 30.20 -0.20 (-0.66%) 100 899,910 0.01 (%)
14:17:30 30.25 -0.15 (-0.49%) 840 899,810 0.08 (%)
14:17:17 30.20 -0.20 (-0.66%) 100 898,970 0.01 (%)
14:17:08 30.25 -0.15 (-0.49%) 10 898,870 0.0 (%)
14:16:47 30.20 -0.20 (-0.66%) 200 898,860 0.02 (%)
14:16:44 30.20 -0.20 (-0.66%) 1,530 898,660 0.15 (%)
14:15:45 30.20 -0.20 (-0.66%) 430 897,130 0.04 (%)
14:15:37 30.20 -0.20 (-0.66%) 600 896,700 0.06 (%)
14:15:17 30.20 -0.20 (-0.66%) 100 896,100 0.01 (%)
14:15:16 30.20 -0.20 (-0.66%) 860 896,000 0.08 (%)
14:15:15 30.20 -0.20 (-0.66%) 8,010 895,140 0.78 (%)
14:15:10 30.15 -0.25 (-0.82%) 30 887,130 0.0 (%)
14:15:05 30.15 -0.25 (-0.82%) 4,900 887,100 0.48 (%)
14:15:02 30.15 -0.25 (-0.82%) 2,100 882,200 0.21 (%)
14:14:55 30.15 -0.25 (-0.82%) 10 880,100 0.0 (%)
14:14:26 30.15 -0.25 (-0.82%) 30 880,090 0.0 (%)
14:14:14 30.10 -0.30 (-0.99%) 140 880,060 0.01 (%)
14:14:06 30.10 -0.30 (-0.99%) 110 879,920 0.01 (%)
14:13:46 30.10 -0.30 (-0.99%) 140 879,810 0.01 (%)
14:13:40 30.10 -0.30 (-0.99%) 200 879,670 0.02 (%)
14:13:32 30.15 -0.25 (-0.82%) 50 879,470 0.0 (%)
14:13:29 30.10 -0.30 (-0.99%) 10 879,420 0.0 (%)
14:13:13 30.10 -0.30 (-0.99%) 180 879,410 0.02 (%)
14:13:09 30.10 -0.30 (-0.99%) 170 879,230 0.02 (%)
14:13:07 30.10 -0.30 (-0.99%) 20 879,060 0.0 (%)
14:13:02 30.10 -0.30 (-0.99%) 420 879,040 0.04 (%)
14:12:59 30.10 -0.30 (-0.99%) 10 878,620 0.0 (%)
14:12:56 30.10 -0.30 (-0.99%) 200 878,610 0.02 (%)
14:12:55 30.10 -0.30 (-0.99%) 10 878,410 0.0 (%)
14:12:54 30.05 -0.35 (-1.15%) 50 878,400 0.0 (%)
14:12:52 30.10 -0.30 (-0.99%) 220 878,350 0.02 (%)
14:12:51 30.10 -0.30 (-0.99%) 500 878,130 0.05 (%)
14:12:49 30.10 -0.30 (-0.99%) 500 877,630 0.05 (%)
14:12:42 30.10 -0.30 (-0.99%) 10,000 877,130 0.98 (%)
14:12:37 30.05 -0.35 (-1.15%) 400 867,130 0.04 (%)
14:12:25 30.10 -0.30 (-0.99%) 3,000 866,730 0.29 (%)
14:12:13 30.05 -0.35 (-1.15%) 100 863,730 0.01 (%)
14:12:05 30.05 -0.35 (-1.15%) 60 863,630 0.01 (%)
14:11:59 30.05 -0.35 (-1.15%) 180 863,570 0.02 (%)
14:11:45 30.10 -0.30 (-0.99%) 20 863,390 0.0 (%)
14:11:41 30.10 -0.30 (-0.99%) 200 863,370 0.02 (%)
14:11:40 30.10 -0.30 (-0.99%) 20 863,170 0.0 (%)
14:11:32 30.10 -0.30 (-0.99%) 100 863,150 0.01 (%)
14:11:30 30.10 -0.30 (-0.99%) 20 863,050 0.0 (%)
14:11:17 30.10 -0.30 (-0.99%) 20 863,030 0.0 (%)
14:11:09 30.05 -0.35 (-1.15%) 300 863,010 0.03 (%)
14:11:07 30.10 -0.30 (-0.99%) 340 862,710 0.03 (%)
14:10:27 30.10 -0.30 (-0.99%) 20 862,370 0.0 (%)
14:10:24 30.10 -0.30 (-0.99%) 490 862,350 0.05 (%)
14:10:20 30.10 -0.30 (-0.99%) 20 861,860 0.0 (%)
14:10:19 30.10 -0.30 (-0.99%) 120 861,840 0.01 (%)
14:09:50 30.10 -0.30 (-0.99%) 20 861,720 0.0 (%)
14:09:47 30.05 -0.35 (-1.15%) 110 861,700 0.01 (%)
14:09:45 30.05 -0.35 (-1.15%) 300 861,590 0.03 (%)
14:09:40 30.05 -0.35 (-1.15%) 1,000 861,290 0.1 (%)
14:09:39 30.10 -0.30 (-0.99%) 120 860,290 0.01 (%)
14:09:33 30.05 -0.35 (-1.15%) 100 860,170 0.01 (%)
14:09:30 30.10 -0.30 (-0.99%) 500 860,070 0.05 (%)
14:09:29 30.10 -0.30 (-0.99%) 490 859,570 0.05 (%)
14:09:26 30.10 -0.30 (-0.99%) 20 859,080 0.0 (%)
14:09:20 30.05 -0.35 (-1.15%) 850 859,060 0.08 (%)
14:09:17 30.05 -0.35 (-1.15%) 50 858,210 0.0 (%)
14:09:16 30.05 -0.35 (-1.15%) 200 858,160 0.02 (%)
14:09:15 30.05 -0.35 (-1.15%) 20 857,960 0.0 (%)
14:09:14 30.05 -0.35 (-1.15%) 700 857,940 0.07 (%)
14:09:12 30.05 -0.35 (-1.15%) 20 857,240 0.0 (%)
14:09:11 30.05 -0.35 (-1.15%) 300 857,220 0.03 (%)
14:09:05 30.05 -0.35 (-1.15%) 10 856,920 0.0 (%)
14:09:01 30.05 -0.35 (-1.15%) 1,970 856,910 0.19 (%)
14:08:54 30.10 -0.30 (-0.99%) 20 854,940 0.0 (%)
14:08:53 30.10 -0.30 (-0.99%) 40 854,920 0.0 (%)
14:08:50 30.10 -0.30 (-0.99%) 40 854,880 0.0 (%)
14:08:49 30.05 -0.35 (-1.15%) 170 854,840 0.02 (%)
14:08:46 30.05 -0.35 (-1.15%) 100 854,670 0.01 (%)
14:08:45 30.05 -0.35 (-1.15%) 20 854,570 0.0 (%)
14:08:44 30.05 -0.35 (-1.15%) 800 854,550 0.08 (%)
14:08:43 30.05 -0.35 (-1.15%) 40 853,750 0.0 (%)
14:08:41 30.05 -0.35 (-1.15%) 220 853,710 0.02 (%)
14:08:40 30.05 -0.35 (-1.15%) 520 853,490 0.05 (%)
14:08:38 30.05 -0.35 (-1.15%) 20 852,970 0.0 (%)
14:08:37 30.05 -0.35 (-1.15%) 520 852,950 0.05 (%)
14:08:34 30.05 -0.35 (-1.15%) 410 852,430 0.04 (%)
14:08:32 30.05 -0.35 (-1.15%) 20 852,020 0.0 (%)
14:08:29 30.05 -0.35 (-1.15%) 30 852,000 0.0 (%)
14:08:28 30.05 -0.35 (-1.15%) 20 851,970 0.0 (%)
14:08:27 30.05 -0.35 (-1.15%) 1,020 851,950 0.1 (%)
14:08:16 30.05 -0.35 (-1.15%) 40 850,930 0.0 (%)
14:08:12 30.05 -0.35 (-1.15%) 500 850,890 0.05 (%)
14:08:08 30.05 -0.35 (-1.15%) 80 850,390 0.01 (%)
14:08:07 30.05 -0.35 (-1.15%) 3,000 850,310 0.29 (%)
14:08:05 30.05 -0.35 (-1.15%) 20 847,310 0.0 (%)
14:08:03 30.05 -0.35 (-1.15%) 10 847,290 0.0 (%)
14:07:59 30.05 -0.35 (-1.15%) 20 847,280 0.0 (%)
14:07:50 30.05 -0.35 (-1.15%) 200 847,260 0.02 (%)
14:07:47 30.05 -0.35 (-1.15%) 20 847,060 0.0 (%)
14:07:39 30.05 -0.35 (-1.15%) 130 847,040 0.01 (%)
14:07:38 30.05 -0.35 (-1.15%) 10 846,910 0.0 (%)
14:07:35 30.05 -0.35 (-1.15%) 20 846,900 0.0 (%)
14:07:34 30.05 -0.35 (-1.15%) 2,000 846,880 0.2 (%)
14:07:27 30.05 -0.35 (-1.15%) 30 844,880 0.0 (%)
14:07:26 30.05 -0.35 (-1.15%) 220 844,850 0.02 (%)
14:07:21 30.05 -0.35 (-1.15%) 20 844,630 0.0 (%)
14:07:20 30.05 -0.35 (-1.15%) 10 844,610 0.0 (%)
14:07:13 30.05 -0.35 (-1.15%) 300 844,600 0.03 (%)
14:07:12 30.00 -0.40 (-1.32%) 170 844,300 0.02 (%)
14:07:03 30.05 -0.35 (-1.15%) 20 844,130 0.0 (%)
14:07:01 30.05 -0.35 (-1.15%) 190 844,110 0.02 (%)
14:06:43 30.05 -0.35 (-1.15%) 40 843,920 0.0 (%)
14:06:41 30.05 -0.35 (-1.15%) 100 843,880 0.01 (%)
14:06:24 30.05 -0.35 (-1.15%) 40 843,780 0.0 (%)
14:06:17 30.05 -0.35 (-1.15%) 30 843,740 0.0 (%)
14:06:08 30.05 -0.35 (-1.15%) 20 843,710 0.0 (%)
14:06:07 30.05 -0.35 (-1.15%) 910 843,690 0.09 (%)
14:06:06 30.05 -0.35 (-1.15%) 30 842,780 0.0 (%)
14:05:46 30.05 -0.35 (-1.15%) 20 842,750 0.0 (%)
14:05:44 30.05 -0.35 (-1.15%) 50 842,730 0.0 (%)
14:05:41 30.05 -0.35 (-1.15%) 120 842,680 0.01 (%)
14:05:34 30.05 -0.35 (-1.15%) 1,020 842,560 0.1 (%)
14:05:25 30.05 -0.35 (-1.15%) 100 841,540 0.01 (%)
14:05:23 30.05 -0.35 (-1.15%) 1,000 841,440 0.1 (%)
14:05:18 30.05 -0.35 (-1.15%) 250 840,440 0.02 (%)
14:04:59 30.00 -0.40 (-1.32%) 1,000 840,190 0.1 (%)
14:04:53 30.10 -0.30 (-0.99%) 50 839,190 0.0 (%)
14:04:46 30.05 -0.35 (-1.15%) 230 839,140 0.02 (%)
14:04:37 30.05 -0.35 (-1.15%) 10 838,910 0.0 (%)
14:04:29 30.00 -0.40 (-1.32%) 270 838,900 0.03 (%)
14:04:27 30.00 -0.40 (-1.32%) 220 838,630 0.02 (%)
14:04:26 30.00 -0.40 (-1.32%) 430 838,410 0.04 (%)
14:04:25 30.00 -0.40 (-1.32%) 100 837,980 0.01 (%)
14:04:24 30.00 -0.40 (-1.32%) 20 837,880 0.0 (%)
14:04:21 30.00 -0.40 (-1.32%) 10,000 837,860 0.98 (%)
14:04:20 30.00 -0.40 (-1.32%) 10,000 827,860 0.98 (%)
14:04:19 30.00 -0.40 (-1.32%) 30 817,860 0.0 (%)
14:04:18 30.00 -0.40 (-1.32%) 80 817,830 0.01 (%)
14:04:14 30.00 -0.40 (-1.32%) 1,000 817,750 0.1 (%)
14:04:07 30.00 -0.40 (-1.32%) 200 816,750 0.02 (%)
14:04:03 30.00 -0.40 (-1.32%) 20 816,550 0.0 (%)
14:03:58 30.00 -0.40 (-1.32%) 510 816,530 0.05 (%)
14:03:56 29.95 -0.45 (-1.48%) 500 816,020 0.05 (%)
14:03:53 30.00 -0.40 (-1.32%) 120 815,520 0.01 (%)
14:03:43 30.00 -0.40 (-1.32%) 110 815,400 0.01 (%)
14:03:40 30.00 -0.40 (-1.32%) 11,000 815,290 1.08 (%)
14:03:24 29.95 -0.45 (-1.48%) 300 804,290 0.03 (%)
14:03:20 29.95 -0.45 (-1.48%) 1,000 803,990 0.1 (%)
14:03:11 30.00 -0.40 (-1.32%) 5,000 802,990 0.49 (%)
14:02:56 30.00 -0.40 (-1.32%) 10 797,990 0.0 (%)
14:02:29 29.95 -0.45 (-1.48%) 200 797,980 0.02 (%)
14:02:18 29.95 -0.45 (-1.48%) 500 797,780 0.05 (%)
14:02:08 30.00 -0.40 (-1.32%) 50 797,280 0.0 (%)
14:02:06 29.95 -0.45 (-1.48%) 2,000 797,230 0.2 (%)
14:01:47 30.00 -0.40 (-1.32%) 1,000 795,230 0.1 (%)
14:01:32 30.00 -0.40 (-1.32%) 10 794,230 0.0 (%)
14:01:27 29.95 -0.45 (-1.48%) 200 794,220 0.02 (%)
14:01:24 29.95 -0.45 (-1.48%) 50 794,020 0.0 (%)
14:01:19 29.95 -0.45 (-1.48%) 300 793,970 0.03 (%)
14:01:01 29.95 -0.45 (-1.48%) 30 793,670 0.0 (%)
14:00:56 29.95 -0.45 (-1.48%) 3,000 793,640 0.29 (%)
14:00:54 29.95 -0.45 (-1.48%) 1,400 790,640 0.14 (%)
14:00:46 29.95 -0.45 (-1.48%) 1,710 789,240 0.17 (%)
14:00:19 30.00 -0.40 (-1.32%) 10 787,530 0.0 (%)
14:00:11 30.00 -0.40 (-1.32%) 20 787,520 0.0 (%)
14:00:07 29.95 -0.45 (-1.48%) 500 787,500 0.05 (%)
13:59:54 29.95 -0.45 (-1.48%) 7,000 787,000 0.68 (%)
13:59:34 30.00 -0.40 (-1.32%) 50 780,000 0.0 (%)
13:59:27 30.00 -0.40 (-1.32%) 30 779,950 0.0 (%)
13:59:26 30.00 -0.40 (-1.32%) 10 779,920 0.0 (%)
13:59:14 30.00 -0.40 (-1.32%) 200 779,910 0.02 (%)
13:59:05 29.95 -0.45 (-1.48%) 1,500 779,710 0.15 (%)
13:58:56 30.00 -0.40 (-1.32%) 10 778,210 0.0 (%)
13:58:55 30.00 -0.40 (-1.32%) 200 778,200 0.02 (%)
13:58:54 30.00 -0.40 (-1.32%) 10 778,000 0.0 (%)
13:58:51 30.00 -0.40 (-1.32%) 110 777,990 0.01 (%)
13:58:42 30.00 -0.40 (-1.32%) 10 777,880 0.0 (%)
13:58:40 30.00 -0.40 (-1.32%) 100 777,870 0.01 (%)
13:58:39 30.00 -0.40 (-1.32%) 300 777,770 0.03 (%)
13:58:17 30.00 -0.40 (-1.32%) 20 777,470 0.0 (%)
13:58:16 29.95 -0.45 (-1.48%) 350 777,450 0.03 (%)
13:58:09 29.95 -0.45 (-1.48%) 110 777,100 0.01 (%)
13:58:07 30.00 -0.40 (-1.32%) 40 776,990 0.0 (%)
13:58:04 29.95 -0.45 (-1.48%) 390 776,950 0.04 (%)
13:57:54 30.00 -0.40 (-1.32%) 10 776,560 0.0 (%)
13:57:47 30.00 -0.40 (-1.32%) 20 776,550 0.0 (%)
13:57:43 30.00 -0.40 (-1.32%) 50 776,530 0.0 (%)
13:57:31 30.00 -0.40 (-1.32%) 110 776,480 0.01 (%)
13:57:30 30.00 -0.40 (-1.32%) 54,120 776,370 5.29 (%)
13:57:29 30.10 -0.30 (-0.99%) 250 722,250 0.02 (%)
13:57:27 30.05 -0.35 (-1.15%) 30 722,000 0.0 (%)
13:57:12 30.05 -0.35 (-1.15%) 300 721,970 0.03 (%)
13:56:46 30.10 -0.30 (-0.99%) 20 721,670 0.0 (%)
13:56:34 30.05 -0.35 (-1.15%) 190 721,650 0.02 (%)
13:56:30 30.10 -0.30 (-0.99%) 10 721,460 0.0 (%)
13:56:20 30.10 -0.30 (-0.99%) 240 721,450 0.02 (%)
13:56:08 30.10 -0.30 (-0.99%) 150 721,210 0.01 (%)
13:55:49 30.10 -0.30 (-0.99%) 100 721,060 0.01 (%)
13:55:24 30.10 -0.30 (-0.99%) 60 720,960 0.01 (%)
13:55:15 30.10 -0.30 (-0.99%) 10 720,900 0.0 (%)
13:54:17 30.10 -0.30 (-0.99%) 760 720,890 0.07 (%)
13:54:10 30.05 -0.35 (-1.15%) 10 720,130 0.0 (%)
13:53:57 30.05 -0.35 (-1.15%) 500 720,120 0.05 (%)
13:53:48 30.10 -0.30 (-0.99%) 70 719,620 0.01 (%)
13:53:43 30.10 -0.30 (-0.99%) 20 719,550 0.0 (%)
13:53:34 30.10 -0.30 (-0.99%) 160 719,530 0.02 (%)
13:53:21 30.10 -0.30 (-0.99%) 650 719,370 0.06 (%)
13:53:09 30.10 -0.30 (-0.99%) 2,410 718,720 0.24 (%)
13:53:08 30.10 -0.30 (-0.99%) 20 716,310 0.0 (%)
13:53:06 30.10 -0.30 (-0.99%) 120 716,290 0.01 (%)
13:53:04 30.10 -0.30 (-0.99%) 70 716,170 0.01 (%)
13:52:59 30.10 -0.30 (-0.99%) 200 716,100 0.02 (%)
13:52:57 30.10 -0.30 (-0.99%) 10 715,900 0.0 (%)
13:52:51 30.05 -0.35 (-1.15%) 100 715,890 0.01 (%)
13:52:46 30.05 -0.35 (-1.15%) 360 715,790 0.04 (%)
13:52:42 30.05 -0.35 (-1.15%) 100 715,430 0.01 (%)
13:52:35 30.05 -0.35 (-1.15%) 200 715,330 0.02 (%)
13:52:32 30.05 -0.35 (-1.15%) 10 715,130 0.0 (%)
13:52:23 30.05 -0.35 (-1.15%) 20 715,120 0.0 (%)
13:52:22 30.05 -0.35 (-1.15%) 700 715,100 0.07 (%)
13:52:07 30.05 -0.35 (-1.15%) 3,950 714,400 0.39 (%)
13:51:56 30.10 -0.30 (-0.99%) 50 710,450 0.0 (%)
13:51:43 30.10 -0.30 (-0.99%) 520 710,400 0.05 (%)
13:51:39 30.05 -0.35 (-1.15%) 500 709,880 0.05 (%)
13:51:38 30.05 -0.35 (-1.15%) 30 709,380 0.0 (%)
13:51:26 30.10 -0.30 (-0.99%) 50 709,350 0.0 (%)
13:51:21 30.05 -0.35 (-1.15%) 500 709,300 0.05 (%)
13:51:17 30.10 -0.30 (-0.99%) 10 708,800 0.0 (%)
13:50:57 30.10 -0.30 (-0.99%) 20 708,790 0.0 (%)
13:50:40 30.10 -0.30 (-0.99%) 70 708,770 0.01 (%)
13:50:19 30.10 -0.30 (-0.99%) 10 708,700 0.0 (%)
13:50:16 30.10 -0.30 (-0.99%) 1,860 708,690 0.18 (%)
13:50:07 30.10 -0.30 (-0.99%) 140 706,830 0.01 (%)
13:50:01 30.00 -0.40 (-1.32%) 50 706,690 0.0 (%)
13:50:00 30.00 -0.40 (-1.32%) 1,360 706,640 0.13 (%)
13:49:46 30.00 -0.40 (-1.32%) 20 705,280 0.0 (%)
13:49:42 30.00 -0.40 (-1.32%) 8,460 705,260 0.83 (%)
13:49:41 30.05 -0.35 (-1.15%) 91,580 696,800 8.95 (%)
13:49:29 30.15 -0.25 (-0.82%) 150 605,220 0.01 (%)
13:49:27 30.15 -0.25 (-0.82%) 200 605,070 0.02 (%)
13:49:19 30.15 -0.25 (-0.82%) 3,000 604,870 0.29 (%)
13:48:59 30.15 -0.25 (-0.82%) 160 601,870 0.02 (%)
13:48:46 30.15 -0.25 (-0.82%) 100 601,710 0.01 (%)
13:48:41 30.15 -0.25 (-0.82%) 220 601,610 0.02 (%)
13:47:57 30.15 -0.25 (-0.82%) 170 601,390 0.02 (%)
13:47:47 30.15 -0.25 (-0.82%) 10 601,220 0.0 (%)
13:47:43 30.15 -0.25 (-0.82%) 20 601,210 0.0 (%)
13:47:42 30.20 -0.20 (-0.66%) 10 601,190 0.0 (%)
13:47:41 30.20 -0.20 (-0.66%) 30 601,180 0.0 (%)
13:47:26 30.15 -0.25 (-0.82%) 150 601,150 0.01 (%)
13:47:19 30.15 -0.25 (-0.82%) 180 601,000 0.02 (%)
13:45:35 30.20 -0.20 (-0.66%) 10 600,820 0.0 (%)
13:45:11 30.20 -0.20 (-0.66%) 20 600,810 0.0 (%)
13:45:04 30.20 -0.20 (-0.66%) 10 600,790 0.0 (%)
13:44:53 30.20 -0.20 (-0.66%) 18,270 600,780 1.79 (%)
13:44:52 30.20 -0.20 (-0.66%) 210 582,510 0.02 (%)
13:44:42 30.20 -0.20 (-0.66%) 30 582,300 0.0 (%)
13:44:41 30.20 -0.20 (-0.66%) 1,000 582,270 0.1 (%)
13:44:39 30.20 -0.20 (-0.66%) 100 581,270 0.01 (%)
13:44:30 30.20 -0.20 (-0.66%) 200 581,170 0.02 (%)
13:44:23 30.25 -0.15 (-0.49%) 210 580,970 0.02 (%)
13:43:25 30.25 -0.15 (-0.49%) 3,000 580,760 0.29 (%)
13:43:12 30.25 -0.15 (-0.49%) 2,000 577,760 0.2 (%)
13:42:56 30.25 -0.15 (-0.49%) 200 575,760 0.02 (%)
13:42:55 30.25 -0.15 (-0.49%) 20 575,560 0.0 (%)
13:41:56 30.25 -0.15 (-0.49%) 10 575,540 0.0 (%)
13:41:55 30.25 -0.15 (-0.49%) 360 575,530 0.04 (%)
13:41:06 30.25 -0.15 (-0.49%) 100 575,170 0.01 (%)
13:40:57 30.20 -0.20 (-0.66%) 20 575,070 0.0 (%)
13:40:43 30.25 -0.15 (-0.49%) 4,480 575,050 0.44 (%)
13:40:42 30.25 -0.15 (-0.49%) 80 570,570 0.01 (%)
13:40:36 30.25 -0.15 (-0.49%) 20 570,490 0.0 (%)
13:40:13 30.25 -0.15 (-0.49%) 150 570,470 0.01 (%)
13:40:05 30.25 -0.15 (-0.49%) 50 570,320 0.0 (%)
13:39:41 30.25 -0.15 (-0.49%) 160 570,270 0.02 (%)
13:39:21 30.25 -0.15 (-0.49%) 10 570,110 0.0 (%)
13:39:19 30.25 -0.15 (-0.49%) 50 570,100 0.0 (%)
13:39:15 30.25 -0.15 (-0.49%) 30 570,050 0.0 (%)
13:39:10 30.25 -0.15 (-0.49%) 160 570,020 0.02 (%)
13:38:53 30.25 -0.15 (-0.49%) 300 569,860 0.03 (%)
13:38:49 30.25 -0.15 (-0.49%) 70 569,560 0.01 (%)
13:38:40 30.25 -0.15 (-0.49%) 930 569,490 0.09 (%)
13:38:39 30.25 -0.15 (-0.49%) 180 568,560 0.02 (%)
13:38:37 30.25 -0.15 (-0.49%) 1,000 568,380 0.1 (%)
13:38:36 30.30 -0.10 (-0.33%) 300 567,380 0.03 (%)
13:38:26 30.25 -0.15 (-0.49%) 3,000 567,080 0.29 (%)
13:38:09 30.25 -0.15 (-0.49%) 500 564,080 0.05 (%)
13:37:58 30.30 -0.10 (-0.33%) 20 563,580 0.0 (%)
13:37:20 30.30 -0.10 (-0.33%) 10 563,560 0.0 (%)
13:37:10 30.30 -0.10 (-0.33%) 3,420 563,550 0.33 (%)
13:37:07 30.25 -0.15 (-0.49%) 200 560,130 0.02 (%)
13:36:59 30.25 -0.15 (-0.49%) 2,030 559,930 0.2 (%)
13:36:39 30.30 -0.10 (-0.33%) 2,000 557,900 0.2 (%)
13:36:37 30.25 -0.15 (-0.49%) 200 555,900 0.02 (%)
13:36:28 30.25 -0.15 (-0.49%) 270 555,700 0.03 (%)
13:36:20 30.30 -0.10 (-0.33%) 2,000 555,430 0.2 (%)
13:36:11 30.25 -0.15 (-0.49%) 3,800 553,430 0.37 (%)
13:35:58 30.30 -0.10 (-0.33%) 40 549,630 0.0 (%)
13:35:57 30.30 -0.10 (-0.33%) 2,140 549,590 0.21 (%)
13:35:48 30.30 -0.10 (-0.33%) 20 547,450 0.0 (%)
13:35:47 30.30 -0.10 (-0.33%) 70 547,430 0.01 (%)
13:35:46 30.30 -0.10 (-0.33%) 2,000 547,360 0.2 (%)
13:35:45 30.30 -0.10 (-0.33%) 20 545,360 0.0 (%)
13:35:44 30.30 -0.10 (-0.33%) 80 545,340 0.01 (%)
13:35:28 30.30 -0.10 (-0.33%) 20 545,260 0.0 (%)
13:35:23 30.30 -0.10 (-0.33%) 40 545,240 0.0 (%)
13:35:20 30.25 -0.15 (-0.49%) 100 545,200 0.01 (%)
13:35:13 30.25 -0.15 (-0.49%) 10 545,100 0.0 (%)
13:35:09 30.25 -0.15 (-0.49%) 2,000 545,090 0.2 (%)
13:35:04 30.25 -0.15 (-0.49%) 200 543,090 0.02 (%)
13:34:52 30.25 -0.15 (-0.49%) 20 542,890 0.0 (%)
13:34:35 30.25 -0.15 (-0.49%) 1,000 542,870 0.1 (%)
13:34:32 30.25 -0.15 (-0.49%) 200 541,870 0.02 (%)
13:34:11 30.30 -0.10 (-0.33%) 2,160 541,670 0.21 (%)
13:34:08 30.25 -0.15 (-0.49%) 2,000 539,510 0.2 (%)
13:34:07 30.25 -0.15 (-0.49%) 2,000 537,510 0.2 (%)
13:34:06 30.25 -0.15 (-0.49%) 50 535,510 0.0 (%)
13:34:05 30.25 -0.15 (-0.49%) 10 535,460 0.0 (%)
13:34:01 30.25 -0.15 (-0.49%) 300 535,450 0.03 (%)
13:33:48 30.25 -0.15 (-0.49%) 1,600 535,150 0.16 (%)
13:33:34 30.25 -0.15 (-0.49%) 300 533,550 0.03 (%)
13:33:10 30.25 -0.15 (-0.49%) 10 533,250 0.0 (%)
13:33:06 30.25 -0.15 (-0.49%) 20 533,240 0.0 (%)
13:33:05 30.25 -0.15 (-0.49%) 100 533,220 0.01 (%)
13:32:56 30.30 -0.10 (-0.33%) 910 533,120 0.09 (%)
13:32:46 30.25 -0.15 (-0.49%) 10 532,210 0.0 (%)
13:32:39 30.30 -0.10 (-0.33%) 840 532,200 0.08 (%)
13:32:35 30.25 -0.15 (-0.49%) 100 531,360 0.01 (%)
13:32:29 30.25 -0.15 (-0.49%) 150 531,260 0.01 (%)
13:32:10 30.25 -0.15 (-0.49%) 30 531,110 0.0 (%)
13:32:03 30.30 -0.10 (-0.33%) 5,000 531,080 0.49 (%)
13:31:46 30.25 -0.15 (-0.49%) 280 526,080 0.03 (%)
13:31:25 30.25 -0.15 (-0.49%) 10 525,800 0.0 (%)
13:30:16 30.30 -0.10 (-0.33%) 5,000 525,790 0.49 (%)
13:30:15 30.25 -0.15 (-0.49%) 200 520,790 0.02 (%)
13:30:01 30.25 -0.15 (-0.49%) 10 520,590 0.0 (%)
13:29:46 30.25 -0.15 (-0.49%) 550 520,580 0.05 (%)
13:29:41 30.30 -0.10 (-0.33%) 60 520,030 0.01 (%)
13:29:40 30.25 -0.15 (-0.49%) 2,000 519,970 0.2 (%)
13:29:38 30.30 -0.10 (-0.33%) 5,000 517,970 0.49 (%)
13:29:23 30.30 -0.10 (-0.33%) 5,000 512,970 0.49 (%)
13:29:11 30.30 -0.10 (-0.33%) 5,000 507,970 0.49 (%)
13:29:09 30.25 -0.15 (-0.49%) 500 502,970 0.05 (%)
13:29:01 30.25 -0.15 (-0.49%) 200 502,470 0.02 (%)
13:28:07 30.25 -0.15 (-0.49%) 1,000 502,270 0.1 (%)
13:27:59 30.25 -0.15 (-0.49%) 200 501,270 0.02 (%)
13:27:43 30.25 -0.15 (-0.49%) 30 501,070 0.0 (%)
13:27:38 30.25 -0.15 (-0.49%) 3,000 501,040 0.29 (%)
13:27:25 30.25 -0.15 (-0.49%) 50 498,040 0.0 (%)
13:27:24 30.25 -0.15 (-0.49%) 100 497,990 0.01 (%)
13:27:11 30.25 -0.15 (-0.49%) 2,480 497,890 0.24 (%)
13:27:08 30.25 -0.15 (-0.49%) 2,000 495,410 0.2 (%)
13:26:22 30.25 -0.15 (-0.49%) 10 493,410 0.0 (%)
13:26:13 30.25 -0.15 (-0.49%) 70 493,400 0.01 (%)
13:26:04 30.25 -0.15 (-0.49%) 6,000 493,330 0.59 (%)
13:24:36 30.25 -0.15 (-0.49%) 2,770 487,330 0.27 (%)
13:24:27 30.25 -0.15 (-0.49%) 2,230 484,560 0.22 (%)
13:24:12 30.25 -0.15 (-0.49%) 90 482,330 0.01 (%)
13:24:04 30.25 -0.15 (-0.49%) 2,000 482,240 0.2 (%)
13:23:54 30.25 -0.15 (-0.49%) 1,060 480,240 0.1 (%)
13:23:50 30.25 -0.15 (-0.49%) 1,050 479,180 0.1 (%)
13:23:44 30.25 -0.15 (-0.49%) 130 478,130 0.01 (%)
13:23:26 30.25 -0.15 (-0.49%) 20 478,000 0.0 (%)
13:23:09 30.25 -0.15 (-0.49%) 2,450 477,980 0.24 (%)
13:22:49 30.25 -0.15 (-0.49%) 600 475,530 0.06 (%)
13:22:24 30.25 -0.15 (-0.49%) 100 474,930 0.01 (%)
13:22:07 30.25 -0.15 (-0.49%) 680 474,830 0.07 (%)
13:22:05 30.25 -0.15 (-0.49%) 20 474,150 0.0 (%)
13:22:04 30.25 -0.15 (-0.49%) 1,550 474,130 0.15 (%)
13:21:39 30.25 -0.15 (-0.49%) 530 472,580 0.05 (%)
13:21:33 30.25 -0.15 (-0.49%) 2,040 472,050 0.2 (%)
13:21:09 30.20 -0.20 (-0.66%) 20 470,010 0.0 (%)
13:20:59 30.25 -0.15 (-0.49%) 2,000 469,990 0.2 (%)
13:20:44 30.25 -0.15 (-0.49%) 2,480 467,990 0.24 (%)
13:20:33 30.25 -0.15 (-0.49%) 100 465,510 0.01 (%)
13:20:18 30.25 -0.15 (-0.49%) 2,020 465,410 0.2 (%)
13:20:06 30.25 -0.15 (-0.49%) 500 463,390 0.05 (%)
13:19:45 30.25 -0.15 (-0.49%) 10 462,890 0.0 (%)
13:19:43 30.25 -0.15 (-0.49%) 9,500 462,880 0.93 (%)
13:19:39 30.25 -0.15 (-0.49%) 100 453,380 0.01 (%)
13:19:34 30.25 -0.15 (-0.49%) 10 453,280 0.0 (%)
13:19:31 30.25 -0.15 (-0.49%) 1,000 453,270 0.1 (%)
13:19:26 30.25 -0.15 (-0.49%) 10 452,270 0.0 (%)
13:19:06 30.25 -0.15 (-0.49%) 1,000 452,260 0.1 (%)
13:19:02 30.30 -0.10 (-0.33%) 100 451,260 0.01 (%)
13:18:44 30.25 -0.15 (-0.49%) 2,000 451,160 0.2 (%)
13:18:42 30.30 -0.10 (-0.33%) 2,380 449,160 0.23 (%)
13:18:32 30.30 -0.10 (-0.33%) 10 446,780 0.0 (%)
13:18:31 30.30 -0.10 (-0.33%) 300 446,770 0.03 (%)
13:18:09 30.30 -0.10 (-0.33%) 10 446,470 0.0 (%)
13:18:04 30.25 -0.15 (-0.49%) 50 446,460 0.0 (%)
13:16:56 30.25 -0.15 (-0.49%) 1,000 446,410 0.1 (%)
13:16:48 30.25 -0.15 (-0.49%) 110 445,410 0.01 (%)
13:16:10 30.25 -0.15 (-0.49%) 100 445,300 0.01 (%)
13:16:09 30.30 -0.10 (-0.33%) 900 445,200 0.09 (%)
13:15:57 30.25 -0.15 (-0.49%) 500 444,300 0.05 (%)
13:15:46 30.30 -0.10 (-0.33%) 840 443,800 0.08 (%)
13:14:51 30.25 -0.15 (-0.49%) 2,000 442,960 0.2 (%)
13:14:22 30.30 -0.10 (-0.33%) 830 440,960 0.08 (%)
13:13:55 30.30 -0.10 (-0.33%) 680 440,130 0.07 (%)
13:13:54 30.25 -0.15 (-0.49%) 2,350 439,450 0.23 (%)
13:13:53 30.25 -0.15 (-0.49%) 5,060 437,100 0.49 (%)
13:13:52 30.25 -0.15 (-0.49%) 2,000 432,040 0.2 (%)
13:13:42 30.25 -0.15 (-0.49%) 2,000 430,040 0.2 (%)
13:13:31 30.20 -0.20 (-0.66%) 50 428,040 0.0 (%)
13:12:28 30.25 -0.15 (-0.49%) 840 427,990 0.08 (%)
13:12:09 30.25 -0.15 (-0.49%) 700 427,150 0.07 (%)
13:11:52 30.25 -0.15 (-0.49%) 710 426,450 0.07 (%)
13:11:48 30.20 -0.20 (-0.66%) 10 425,740 0.0 (%)
13:11:45 30.20 -0.20 (-0.66%) 100 425,730 0.01 (%)
13:11:32 30.20 -0.20 (-0.66%) 80 425,630 0.01 (%)
13:11:31 30.25 -0.15 (-0.49%) 710 425,550 0.07 (%)
13:11:27 30.20 -0.20 (-0.66%) 500 424,840 0.05 (%)
13:11:22 30.20 -0.20 (-0.66%) 300 424,340 0.03 (%)
13:10:24 30.20 -0.20 (-0.66%) 20 424,040 0.0 (%)
13:10:11 30.20 -0.20 (-0.66%) 60 424,020 0.01 (%)
13:09:45 30.25 -0.15 (-0.49%) 30 423,960 0.0 (%)
13:09:18 30.20 -0.20 (-0.66%) 20 423,930 0.0 (%)
13:07:55 30.20 -0.20 (-0.66%) 10 423,910 0.0 (%)
13:07:52 30.20 -0.20 (-0.66%) 200 423,900 0.02 (%)
13:07:13 30.20 -0.20 (-0.66%) 10 423,700 0.0 (%)
13:07:10 30.20 -0.20 (-0.66%) 1,920 423,690 0.19 (%)
13:07:06 30.20 -0.20 (-0.66%) 2,000 421,770 0.2 (%)
13:06:38 30.20 -0.20 (-0.66%) 30 419,770 0.0 (%)
13:06:19 30.20 -0.20 (-0.66%) 100 419,740 0.01 (%)
13:06:04 30.20 -0.20 (-0.66%) 30 419,640 0.0 (%)
13:06:03 30.20 -0.20 (-0.66%) 200 419,610 0.02 (%)
13:06:02 30.20 -0.20 (-0.66%) 100 419,410 0.01 (%)
13:06:01 30.20 -0.20 (-0.66%) 210 419,310 0.02 (%)
13:05:58 30.20 -0.20 (-0.66%) 200 419,100 0.02 (%)
13:05:56 30.20 -0.20 (-0.66%) 500 418,900 0.05 (%)
13:05:36 30.20 -0.20 (-0.66%) 50 418,400 0.0 (%)
13:05:35 30.20 -0.20 (-0.66%) 100 418,350 0.01 (%)
13:05:16 30.20 -0.20 (-0.66%) 2,630 418,250 0.26 (%)
13:05:10 30.20 -0.20 (-0.66%) 2,100 415,620 0.21 (%)
13:04:18 30.20 -0.20 (-0.66%) 2,430 413,520 0.24 (%)
13:03:43 30.20 -0.20 (-0.66%) 1,670 411,090 0.16 (%)
13:03:34 30.20 -0.20 (-0.66%) 120 409,420 0.01 (%)
13:02:59 30.20 -0.20 (-0.66%) 870 409,300 0.09 (%)
13:02:44 30.20 -0.20 (-0.66%) 2,000 408,430 0.2 (%)
13:02:42 30.20 -0.20 (-0.66%) 500 406,430 0.05 (%)
13:02:15 30.20 -0.20 (-0.66%) 20 405,930 0.0 (%)
13:02:13 30.20 -0.20 (-0.66%) 100 405,910 0.01 (%)
13:01:27 30.20 -0.20 (-0.66%) 70 405,810 0.01 (%)
13:01:14 30.20 -0.20 (-0.66%) 570 405,740 0.06 (%)
13:01:10 30.20 -0.20 (-0.66%) 1,840 405,170 0.18 (%)
13:01:08 30.20 -0.20 (-0.66%) 1,800 403,330 0.18 (%)
13:01:07 30.20 -0.20 (-0.66%) 10 401,530 0.0 (%)
13:00:54 30.20 -0.20 (-0.66%) 20 401,520 0.0 (%)
13:00:52 30.20 -0.20 (-0.66%) 630 401,500 0.06 (%)
13:00:48 30.20 -0.20 (-0.66%) 150 400,870 0.01 (%)
11:29:44 30.20 -0.20 (-0.66%) 900 400,720 0.09 (%)
11:29:38 30.20 -0.20 (-0.66%) 430 399,820 0.04 (%)
11:29:16 30.20 -0.20 (-0.66%) 4,920 399,390 0.48 (%)
11:29:00 30.20 -0.20 (-0.66%) 250 394,470 0.02 (%)
11:28:53 30.20 -0.20 (-0.66%) 50 394,220 0.0 (%)
11:28:02 30.20 -0.20 (-0.66%) 10 394,170 0.0 (%)
11:27:00 30.20 -0.20 (-0.66%) 300 394,160 0.03 (%)
11:26:49 30.20 -0.20 (-0.66%) 10 393,860 0.0 (%)
11:26:30 30.20 -0.20 (-0.66%) 500 393,850 0.05 (%)
11:26:11 30.20 -0.20 (-0.66%) 10 393,350 0.0 (%)
11:25:54 30.20 -0.20 (-0.66%) 500 393,340 0.05 (%)
11:25:47 30.20 -0.20 (-0.66%) 50 392,840 0.0 (%)
11:24:00 30.20 -0.20 (-0.66%) 160 392,790 0.02 (%)
11:23:24 30.20 -0.20 (-0.66%) 3,250 392,630 0.32 (%)
11:23:18 30.20 -0.20 (-0.66%) 2,000 389,380 0.2 (%)
11:23:16 30.20 -0.20 (-0.66%) 2,000 387,380 0.2 (%)
11:23:13 30.20 -0.20 (-0.66%) 2,000 385,380 0.2 (%)
11:22:45 30.20 -0.20 (-0.66%) 100 383,380 0.01 (%)
11:22:35 30.20 -0.20 (-0.66%) 2,000 383,280 0.2 (%)
11:22:27 30.20 -0.20 (-0.66%) 50 381,280 0.0 (%)
11:22:11 30.20 -0.20 (-0.66%) 20 381,230 0.0 (%)
11:21:57 30.20 -0.20 (-0.66%) 10 381,210 0.0 (%)
11:21:19 30.20 -0.20 (-0.66%) 120 381,200 0.01 (%)
11:20:46 30.20 -0.20 (-0.66%) 110 381,080 0.01 (%)
11:20:19 30.20 -0.20 (-0.66%) 100 380,970 0.01 (%)
11:19:54 30.20 -0.20 (-0.66%) 50 380,870 0.0 (%)
11:19:09 30.20 -0.20 (-0.66%) 10 380,820 0.0 (%)
11:19:01 30.20 -0.20 (-0.66%) 680 380,810 0.07 (%)
11:18:58 30.20 -0.20 (-0.66%) 200 380,130 0.02 (%)
11:18:53 30.20 -0.20 (-0.66%) 50 379,930 0.0 (%)
11:18:09 30.20 -0.20 (-0.66%) 150 379,880 0.01 (%)
11:18:00 30.20 -0.20 (-0.66%) 760 379,730 0.07 (%)
11:17:32 30.20 -0.20 (-0.66%) 30 378,970 0.0 (%)
11:17:31 30.20 -0.20 (-0.66%) 500 378,940 0.05 (%)
11:17:17 30.20 -0.20 (-0.66%) 100 378,440 0.01 (%)
11:17:12 30.20 -0.20 (-0.66%) 500 378,340 0.05 (%)
11:17:07 30.20 -0.20 (-0.66%) 20 377,840 0.0 (%)
11:17:04 30.20 -0.20 (-0.66%) 500 377,820 0.05 (%)
11:16:51 30.20 -0.20 (-0.66%) 10,000 377,320 0.98 (%)
11:16:15 30.20 -0.20 (-0.66%) 60 367,320 0.01 (%)
11:16:08 30.20 -0.20 (-0.66%) 1,010 367,260 0.1 (%)
11:15:11 30.15 -0.25 (-0.82%) 100 366,250 0.01 (%)
11:14:36 30.20 -0.20 (-0.66%) 1,010 366,150 0.1 (%)
11:14:14 30.15 -0.25 (-0.82%) 10 365,140 0.0 (%)
11:13:48 30.15 -0.25 (-0.82%) 600 365,130 0.06 (%)
11:13:32 30.20 -0.20 (-0.66%) 20 364,530 0.0 (%)
11:13:10 30.15 -0.25 (-0.82%) 50 364,510 0.0 (%)
11:12:14 30.15 -0.25 (-0.82%) 310 364,460 0.03 (%)
11:11:48 30.15 -0.25 (-0.82%) 480 364,150 0.05 (%)
11:11:47 30.15 -0.25 (-0.82%) 50 363,670 0.0 (%)
11:11:09 30.15 -0.25 (-0.82%) 10 363,620 0.0 (%)
11:09:33 30.15 -0.25 (-0.82%) 20 363,610 0.0 (%)
11:08:07 30.20 -0.20 (-0.66%) 50 363,590 0.0 (%)
11:07:33 30.20 -0.20 (-0.66%) 100 363,540 0.01 (%)
11:07:11 30.20 -0.20 (-0.66%) 50 363,440 0.0 (%)
11:07:02 30.15 -0.25 (-0.82%) 40 363,390 0.0 (%)
11:06:38 30.20 -0.20 (-0.66%) 30 363,350 0.0 (%)
11:05:42 30.15 -0.25 (-0.82%) 90 363,320 0.01 (%)
11:05:39 30.15 -0.25 (-0.82%) 100 363,230 0.01 (%)
11:05:35 30.15 -0.25 (-0.82%) 200 363,130 0.02 (%)
11:05:07 30.15 -0.25 (-0.82%) 10 362,930 0.0 (%)
11:04:26 30.15 -0.25 (-0.82%) 1,040 362,920 0.1 (%)
11:04:08 30.15 -0.25 (-0.82%) 10 361,880 0.0 (%)
11:03:47 30.15 -0.25 (-0.82%) 40 361,870 0.0 (%)
11:03:19 30.15 -0.25 (-0.82%) 200 361,830 0.02 (%)
11:03:15 30.20 -0.20 (-0.66%) 20 361,630 0.0 (%)
11:02:43 30.15 -0.25 (-0.82%) 5,400 361,610 0.53 (%)
11:02:39 30.15 -0.25 (-0.82%) 520 356,210 0.05 (%)
11:01:50 30.15 -0.25 (-0.82%) 10 355,690 0.0 (%)
11:01:20 30.15 -0.25 (-0.82%) 2,000 355,680 0.2 (%)
11:00:49 30.15 -0.25 (-0.82%) 90 353,680 0.01 (%)
11:00:24 30.15 -0.25 (-0.82%) 80 353,590 0.01 (%)
10:59:36 30.15 -0.25 (-0.82%) 60 353,510 0.01 (%)
10:59:01 30.15 -0.25 (-0.82%) 20 353,450 0.0 (%)
10:57:39 30.20 -0.20 (-0.66%) 410 353,430 0.04 (%)
10:56:31 30.15 -0.25 (-0.82%) 50 353,020 0.0 (%)
10:56:21 30.15 -0.25 (-0.82%) 440 352,970 0.04 (%)
10:56:18 30.15 -0.25 (-0.82%) 1,000 352,530 0.1 (%)
10:56:05 30.15 -0.25 (-0.82%) 300 351,530 0.03 (%)
10:56:02 30.15 -0.25 (-0.82%) 50 351,230 0.0 (%)
10:56:00 30.15 -0.25 (-0.82%) 2,010 351,180 0.2 (%)
10:55:13 30.15 -0.25 (-0.82%) 10 349,170 0.0 (%)
10:55:02 30.15 -0.25 (-0.82%) 200 349,160 0.02 (%)
10:54:52 30.15 -0.25 (-0.82%) 10 348,960 0.0 (%)
10:54:30 30.15 -0.25 (-0.82%) 4,030 348,950 0.39 (%)
10:53:06 30.15 -0.25 (-0.82%) 200 344,920 0.02 (%)
10:52:02 30.15 -0.25 (-0.82%) 500 344,720 0.05 (%)
10:51:54 30.15 -0.25 (-0.82%) 1,000 344,220 0.1 (%)
10:51:49 30.15 -0.25 (-0.82%) 200 343,220 0.02 (%)
10:51:42 30.15 -0.25 (-0.82%) 1,020 343,020 0.1 (%)
10:50:49 30.15 -0.25 (-0.82%) 400 342,000 0.04 (%)
10:50:48 30.15 -0.25 (-0.82%) 20 341,600 0.0 (%)
10:50:45 30.15 -0.25 (-0.82%) 100 341,580 0.01 (%)
10:50:31 30.15 -0.25 (-0.82%) 150 341,480 0.01 (%)
10:50:14 30.15 -0.25 (-0.82%) 310 341,330 0.03 (%)
10:48:58 30.20 -0.20 (-0.66%) 10 341,020 0.0 (%)
10:48:03 30.20 -0.20 (-0.66%) 500 341,010 0.05 (%)
10:47:57 30.20 -0.20 (-0.66%) 100 340,510 0.01 (%)
10:47:39 30.15 -0.25 (-0.82%) 1,500 340,410 0.15 (%)
10:47:38 30.20 -0.20 (-0.66%) 20 338,910 0.0 (%)
10:47:21 30.20 -0.20 (-0.66%) 10 338,890 0.0 (%)
10:47:10 30.20 -0.20 (-0.66%) 140 338,880 0.01 (%)
10:47:05 30.15 -0.25 (-0.82%) 100 338,740 0.01 (%)
10:45:57 30.15 -0.25 (-0.82%) 130 338,640 0.01 (%)
10:45:18 30.20 -0.20 (-0.66%) 60 338,510 0.01 (%)
10:44:34 30.20 -0.20 (-0.66%) 110 338,450 0.01 (%)
10:44:15 30.20 -0.20 (-0.66%) 50 338,340 0.0 (%)
10:43:15 30.20 -0.20 (-0.66%) 5,000 338,290 0.49 (%)
10:43:14 30.20 -0.20 (-0.66%) 150 333,290 0.01 (%)
10:43:01 30.20 -0.20 (-0.66%) 30 333,140 0.0 (%)
10:42:56 30.15 -0.25 (-0.82%) 400 333,110 0.04 (%)
10:42:49 30.20 -0.20 (-0.66%) 1,000 332,710 0.1 (%)
10:42:47 30.20 -0.20 (-0.66%) 100 331,710 0.01 (%)
10:42:28 30.20 -0.20 (-0.66%) 1,400 331,610 0.14 (%)
10:42:23 30.20 -0.20 (-0.66%) 100 330,210 0.01 (%)
10:42:21 30.20 -0.20 (-0.66%) 4,200 330,110 0.41 (%)
10:42:20 30.20 -0.20 (-0.66%) 190 325,910 0.02 (%)
10:42:03 30.20 -0.20 (-0.66%) 260 325,720 0.03 (%)
10:41:39 30.20 -0.20 (-0.66%) 190 325,460 0.02 (%)
10:41:19 30.15 -0.25 (-0.82%) 10 325,270 0.0 (%)
10:40:58 30.15 -0.25 (-0.82%) 50 325,260 0.0 (%)
10:40:44 30.15 -0.25 (-0.82%) 90 325,210 0.01 (%)
10:40:29 30.15 -0.25 (-0.82%) 30 325,120 0.0 (%)
10:40:12 30.15 -0.25 (-0.82%) 20 325,090 0.0 (%)
10:40:07 30.15 -0.25 (-0.82%) 10 325,070 0.0 (%)
10:39:42 30.15 -0.25 (-0.82%) 510 325,060 0.05 (%)
10:39:34 30.15 -0.25 (-0.82%) 1,490 324,550 0.15 (%)
10:39:05 30.15 -0.25 (-0.82%) 3,820 323,060 0.37 (%)
10:38:46 30.15 -0.25 (-0.82%) 10 319,240 0.0 (%)
10:38:45 30.10 -0.30 (-0.99%) 100 319,230 0.01 (%)
10:38:44 30.15 -0.25 (-0.82%) 200 319,130 0.02 (%)
10:38:25 30.10 -0.30 (-0.99%) 90 318,930 0.01 (%)
10:38:17 30.10 -0.30 (-0.99%) 300 318,840 0.03 (%)
10:37:47 30.15 -0.25 (-0.82%) 200 318,540 0.02 (%)
10:37:43 30.10 -0.30 (-0.99%) 10 318,340 0.0 (%)
10:37:32 30.10 -0.30 (-0.99%) 30 318,330 0.0 (%)
10:37:05 30.10 -0.30 (-0.99%) 20 318,300 0.0 (%)
10:36:49 30.10 -0.30 (-0.99%) 10 318,280 0.0 (%)
10:36:47 30.15 -0.25 (-0.82%) 5,000 318,270 0.49 (%)
10:35:59 30.15 -0.25 (-0.82%) 5,430 313,270 0.53 (%)
10:35:32 30.15 -0.25 (-0.82%) 2,880 307,840 0.28 (%)
10:35:20 30.15 -0.25 (-0.82%) 500 304,960 0.05 (%)
10:35:19 30.15 -0.25 (-0.82%) 300 304,460 0.03 (%)
10:35:10 30.15 -0.25 (-0.82%) 100 304,160 0.01 (%)
10:34:57 30.15 -0.25 (-0.82%) 20 304,060 0.0 (%)
10:34:49 30.15 -0.25 (-0.82%) 6,000 304,040 0.59 (%)
10:34:29 30.15 -0.25 (-0.82%) 100 298,040 0.01 (%)
10:34:00 30.15 -0.25 (-0.82%) 10 297,940 0.0 (%)
10:33:16 30.15 -0.25 (-0.82%) 300 297,930 0.03 (%)
10:33:11 30.15 -0.25 (-0.82%) 100 297,630 0.01 (%)
10:33:00 30.15 -0.25 (-0.82%) 110 297,530 0.01 (%)
10:32:49 30.15 -0.25 (-0.82%) 100 297,420 0.01 (%)
10:32:19 30.15 -0.25 (-0.82%) 200 297,320 0.02 (%)
10:31:22 30.15 -0.25 (-0.82%) 2,580 297,120 0.25 (%)
10:30:47 30.15 -0.25 (-0.82%) 3,000 294,540 0.29 (%)
10:29:54 30.15 -0.25 (-0.82%) 10 291,540 0.0 (%)
10:28:05 30.15 -0.25 (-0.82%) 40 291,530 0.0 (%)
10:27:44 30.20 -0.20 (-0.66%) 100 291,490 0.01 (%)
10:27:18 30.15 -0.25 (-0.82%) 1,640 291,390 0.16 (%)
10:27:06 30.15 -0.25 (-0.82%) 200 289,750 0.02 (%)
10:26:51 30.15 -0.25 (-0.82%) 200 289,550 0.02 (%)
10:26:23 30.10 -0.30 (-0.99%) 50 289,350 0.0 (%)
10:26:17 30.15 -0.25 (-0.82%) 6,000 289,300 0.59 (%)
10:25:57 30.10 -0.30 (-0.99%) 2,010 283,300 0.2 (%)
10:25:29 30.15 -0.25 (-0.82%) 10 281,290 0.0 (%)
10:25:15 30.15 -0.25 (-0.82%) 23,950 281,280 2.34 (%)
10:24:54 30.20 -0.20 (-0.66%) 10 257,330 0.0 (%)
10:24:02 30.20 -0.20 (-0.66%) 50 257,320 0.0 (%)
10:23:31 30.20 -0.20 (-0.66%) 20 257,270 0.0 (%)
10:23:28 30.15 -0.25 (-0.82%) 150 257,250 0.01 (%)
10:23:03 30.20 -0.20 (-0.66%) 480 257,100 0.05 (%)
10:22:36 30.20 -0.20 (-0.66%) 10 256,620 0.0 (%)
10:22:17 30.20 -0.20 (-0.66%) 50 256,610 0.0 (%)
10:22:05 30.20 -0.20 (-0.66%) 5,000 256,560 0.49 (%)
10:22:03 30.15 -0.25 (-0.82%) 50 251,560 0.0 (%)
10:21:47 30.20 -0.20 (-0.66%) 100 251,510 0.01 (%)
10:21:45 30.20 -0.20 (-0.66%) 80 251,410 0.01 (%)
10:21:40 30.20 -0.20 (-0.66%) 1,320 251,330 0.13 (%)
10:21:33 30.20 -0.20 (-0.66%) 10 250,010 0.0 (%)
10:21:07 30.20 -0.20 (-0.66%) 3,950 250,000 0.39 (%)
10:20:54 30.20 -0.20 (-0.66%) 5,000 246,050 0.49 (%)
10:20:52 30.20 -0.20 (-0.66%) 100 241,050 0.01 (%)
10:20:51 30.20 -0.20 (-0.66%) 20 240,950 0.0 (%)
10:20:50 30.20 -0.20 (-0.66%) 10 240,930 0.0 (%)
10:20:05 30.20 -0.20 (-0.66%) 60 240,920 0.01 (%)
10:19:36 30.20 -0.20 (-0.66%) 500 240,860 0.05 (%)
10:19:32 30.20 -0.20 (-0.66%) 150 240,360 0.01 (%)
10:19:18 30.20 -0.20 (-0.66%) 500 240,210 0.05 (%)
10:19:09 30.20 -0.20 (-0.66%) 70 239,710 0.01 (%)
10:18:19 30.20 -0.20 (-0.66%) 20 239,640 0.0 (%)
10:17:53 30.20 -0.20 (-0.66%) 500 239,620 0.05 (%)
10:17:42 30.20 -0.20 (-0.66%) 260 239,120 0.03 (%)
10:17:32 30.20 -0.20 (-0.66%) 50 238,860 0.0 (%)
10:17:27 30.15 -0.25 (-0.82%) 40 238,810 0.0 (%)
10:17:19 30.20 -0.20 (-0.66%) 10 238,770 0.0 (%)
10:16:54 30.20 -0.20 (-0.66%) 100 238,760 0.01 (%)
10:16:41 30.20 -0.20 (-0.66%) 40 238,660 0.0 (%)
10:16:33 30.20 -0.20 (-0.66%) 1,800 238,620 0.18 (%)
10:16:00 30.20 -0.20 (-0.66%) 20 236,820 0.0 (%)
10:15:29 30.20 -0.20 (-0.66%) 100 236,800 0.01 (%)
10:15:17 30.20 -0.20 (-0.66%) 10 236,700 0.0 (%)
10:15:10 30.20 -0.20 (-0.66%) 100 236,690 0.01 (%)
10:15:01 30.20 -0.20 (-0.66%) 300 236,590 0.03 (%)
10:14:56 30.20 -0.20 (-0.66%) 500 236,290 0.05 (%)
10:14:46 30.20 -0.20 (-0.66%) 8,980 235,790 0.88 (%)
10:14:33 30.25 -0.15 (-0.49%) 60 226,810 0.01 (%)
10:14:14 30.20 -0.20 (-0.66%) 6,430 226,750 0.63 (%)
10:13:55 30.25 -0.15 (-0.49%) 780 220,320 0.08 (%)
10:13:32 30.25 -0.15 (-0.49%) 2,000 219,540 0.2 (%)
10:13:25 30.25 -0.15 (-0.49%) 10 217,540 0.0 (%)
10:13:11 30.20 -0.20 (-0.66%) 100 217,530 0.01 (%)
10:11:58 30.20 -0.20 (-0.66%) 2,330 217,430 0.23 (%)
10:11:29 30.20 -0.20 (-0.66%) 2,000 215,100 0.2 (%)
10:11:14 30.20 -0.20 (-0.66%) 840 213,100 0.08 (%)
10:10:49 30.20 -0.20 (-0.66%) 4,400 212,260 0.43 (%)
10:10:17 30.20 -0.20 (-0.66%) 10 207,860 0.0 (%)
10:10:06 30.20 -0.20 (-0.66%) 810 207,850 0.08 (%)
10:09:23 30.20 -0.20 (-0.66%) 10 207,040 0.0 (%)
10:09:16 30.20 -0.20 (-0.66%) 5,010 207,030 0.49 (%)
10:09:14 30.20 -0.20 (-0.66%) 10 202,020 0.0 (%)
10:09:00 30.20 -0.20 (-0.66%) 100 202,010 0.01 (%)
10:08:59 30.15 -0.25 (-0.82%) 500 201,910 0.05 (%)
10:08:57 30.20 -0.20 (-0.66%) 50 201,410 0.0 (%)
10:08:34 30.20 -0.20 (-0.66%) 10 201,360 0.0 (%)
10:08:32 30.15 -0.25 (-0.82%) 700 201,350 0.07 (%)
10:08:19 30.20 -0.20 (-0.66%) 20 200,650 0.0 (%)
10:08:12 30.20 -0.20 (-0.66%) 50 200,630 0.0 (%)
10:07:59 30.15 -0.25 (-0.82%) 100 200,580 0.01 (%)
10:07:48 30.20 -0.20 (-0.66%) 500 200,480 0.05 (%)
10:07:31 30.20 -0.20 (-0.66%) 650 199,980 0.06 (%)
10:06:51 30.15 -0.25 (-0.82%) 10 199,330 0.0 (%)
10:06:34 30.15 -0.25 (-0.82%) 100 199,320 0.01 (%)
10:06:23 30.15 -0.25 (-0.82%) 50 199,220 0.0 (%)
10:06:13 30.15 -0.25 (-0.82%) 100 199,170 0.01 (%)
10:04:59 30.15 -0.25 (-0.82%) 1,030 199,070 0.1 (%)
10:03:43 30.20 -0.20 (-0.66%) 10 198,040 0.0 (%)
10:03:36 30.20 -0.20 (-0.66%) 5,000 198,030 0.49 (%)
10:03:33 30.15 -0.25 (-0.82%) 100 193,030 0.01 (%)
10:03:31 30.15 -0.25 (-0.82%) 50 192,930 0.0 (%)
10:03:07 30.20 -0.20 (-0.66%) 5,250 192,880 0.51 (%)
10:02:56 30.20 -0.20 (-0.66%) 1,000 187,630 0.1 (%)
10:02:30 30.20 -0.20 (-0.66%) 2,000 186,630 0.2 (%)
10:02:28 30.20 -0.20 (-0.66%) 100 184,630 0.01 (%)
10:02:22 30.20 -0.20 (-0.66%) 10 184,530 0.0 (%)
10:02:21 30.20 -0.20 (-0.66%) 4,270 184,520 0.42 (%)
10:02:12 30.20 -0.20 (-0.66%) 7,730 180,250 0.76 (%)
10:02:02 30.20 -0.20 (-0.66%) 3,000 172,520 0.29 (%)
10:01:52 30.25 -0.15 (-0.49%) 90 169,520 0.01 (%)
10:01:32 30.25 -0.15 (-0.49%) 500 169,430 0.05 (%)
10:01:20 30.25 -0.15 (-0.49%) 10 168,930 0.0 (%)
10:01:18 30.20 -0.20 (-0.66%) 1,000 168,920 0.1 (%)
10:00:55 30.25 -0.15 (-0.49%) 10 167,920 0.0 (%)
10:00:53 30.20 -0.20 (-0.66%) 140 167,910 0.01 (%)
10:00:11 30.25 -0.15 (-0.49%) 100 167,770 0.01 (%)
10:00:00 30.25 -0.15 (-0.49%) 1,130 167,670 0.11 (%)
09:59:51 30.25 -0.15 (-0.49%) 3,870 166,540 0.38 (%)
09:59:40 30.20 -0.20 (-0.66%) 660 162,670 0.06 (%)
09:59:35 30.25 -0.15 (-0.49%) 5,000 162,010 0.49 (%)
09:59:20 30.25 -0.15 (-0.49%) 130 157,010 0.01 (%)
09:59:17 30.25 -0.15 (-0.49%) 4,910 156,880 0.48 (%)
09:59:11 30.25 -0.15 (-0.49%) 100 151,970 0.01 (%)
09:58:59 30.25 -0.15 (-0.49%) 1,000 151,870 0.1 (%)
09:58:54 30.25 -0.15 (-0.49%) 70 150,870 0.01 (%)
09:58:38 30.20 -0.20 (-0.66%) 30 150,800 0.0 (%)
09:58:32 30.25 -0.15 (-0.49%) 5,200 150,770 0.51 (%)
09:58:28 30.25 -0.15 (-0.49%) 200 145,570 0.02 (%)
09:58:20 30.25 -0.15 (-0.49%) 600 145,370 0.06 (%)
09:57:55 30.25 -0.15 (-0.49%) 100 144,770 0.01 (%)
09:57:51 30.25 -0.15 (-0.49%) 1,000 144,670 0.1 (%)
09:57:44 30.25 -0.15 (-0.49%) 20 143,670 0.0 (%)
09:57:36 30.30 -0.10 (-0.33%) 300 143,650 0.03 (%)
09:57:06 30.30 -0.10 (-0.33%) 10,000 143,350 0.98 (%)
09:57:04 30.20 -0.20 (-0.66%) 110 133,350 0.01 (%)
09:57:02 30.25 -0.15 (-0.49%) 5,000 133,240 0.49 (%)
09:56:24 30.25 -0.15 (-0.49%) 60 128,240 0.01 (%)
09:55:15 30.20 -0.20 (-0.66%) 10 128,180 0.0 (%)
09:54:53 30.25 -0.15 (-0.49%) 330 128,170 0.03 (%)
09:54:40 30.20 -0.20 (-0.66%) 10 127,840 0.0 (%)
09:54:26 30.25 -0.15 (-0.49%) 10,000 127,830 0.98 (%)
09:54:23 30.20 -0.20 (-0.66%) 10 117,830 0.0 (%)
09:54:16 30.20 -0.20 (-0.66%) 40 117,820 0.0 (%)
09:54:04 30.20 -0.20 (-0.66%) 200 117,780 0.02 (%)
09:53:57 30.20 -0.20 (-0.66%) 5,000 117,580 0.49 (%)
09:53:24 30.20 -0.20 (-0.66%) 40 112,580 0.0 (%)
09:53:11 30.20 -0.20 (-0.66%) 3,880 112,540 0.38 (%)
09:53:04 30.20 -0.20 (-0.66%) 860 108,660 0.08 (%)
09:52:47 30.20 -0.20 (-0.66%) 2,520 107,800 0.25 (%)
09:52:21 30.20 -0.20 (-0.66%) 100 105,280 0.01 (%)
09:52:18 30.15 -0.25 (-0.82%) 1,620 105,180 0.16 (%)
09:52:16 30.20 -0.20 (-0.66%) 2,000 103,560 0.2 (%)
09:52:08 30.20 -0.20 (-0.66%) 100 101,560 0.01 (%)
09:52:07 30.20 -0.20 (-0.66%) 1,710 101,460 0.17 (%)
09:52:05 30.20 -0.20 (-0.66%) 80 99,750 0.01 (%)
09:52:00 30.20 -0.20 (-0.66%) 300 99,670 0.03 (%)
09:51:54 30.20 -0.20 (-0.66%) 120 99,370 0.01 (%)
09:51:51 30.20 -0.20 (-0.66%) 100 99,250 0.01 (%)
09:51:45 30.20 -0.20 (-0.66%) 2,780 99,150 0.27 (%)
09:51:42 30.20 -0.20 (-0.66%) 50 96,370 0.0 (%)
09:51:31 30.20 -0.20 (-0.66%) 100 96,320 0.01 (%)
09:51:24 30.20 -0.20 (-0.66%) 150 96,220 0.01 (%)
09:51:16 30.20 -0.20 (-0.66%) 20 96,070 0.0 (%)
09:51:15 30.20 -0.20 (-0.66%) 1,860 96,050 0.18 (%)
09:51:13 30.20 -0.20 (-0.66%) 10 94,190 0.0 (%)
09:51:08 30.20 -0.20 (-0.66%) 200 94,180 0.02 (%)
09:51:07 30.20 -0.20 (-0.66%) 2,000 93,980 0.2 (%)
09:51:01 30.20 -0.20 (-0.66%) 100 91,980 0.01 (%)
09:50:59 30.20 -0.20 (-0.66%) 290 91,880 0.03 (%)
09:50:54 30.20 -0.20 (-0.66%) 690 91,590 0.07 (%)
09:50:43 30.20 -0.20 (-0.66%) 2,000 90,900 0.2 (%)
09:50:25 30.20 -0.20 (-0.66%) 1,850 88,900 0.18 (%)
09:50:20 30.20 -0.20 (-0.66%) 20 87,050 0.0 (%)
09:50:13 30.20 -0.20 (-0.66%) 2,000 87,030 0.2 (%)
09:50:07 30.20 -0.20 (-0.66%) 80 85,030 0.01 (%)
09:49:59 30.20 -0.20 (-0.66%) 150 84,950 0.01 (%)
09:49:43 30.20 -0.20 (-0.66%) 140 84,800 0.01 (%)
09:49:38 30.20 -0.20 (-0.66%) 1,760 84,660 0.17 (%)
09:49:31 30.20 -0.20 (-0.66%) 50 82,900 0.0 (%)
09:49:29 30.20 -0.20 (-0.66%) 250 82,850 0.02 (%)
09:49:26 30.20 -0.20 (-0.66%) 200 82,600 0.02 (%)
09:49:02 30.20 -0.20 (-0.66%) 500 82,400 0.05 (%)
09:48:44 30.20 -0.20 (-0.66%) 50 81,900 0.0 (%)
09:48:41 30.20 -0.20 (-0.66%) 100 81,850 0.01 (%)
09:47:30 30.20 -0.20 (-0.66%) 10 81,750 0.0 (%)
09:47:07 30.20 -0.20 (-0.66%) 30 81,740 0.0 (%)
09:46:54 30.15 -0.25 (-0.82%) 5,000 81,710 0.49 (%)
09:46:53 30.15 -0.25 (-0.82%) 10 76,710 0.0 (%)
09:46:42 30.15 -0.25 (-0.82%) 740 76,700 0.07 (%)
09:46:24 30.20 -0.20 (-0.66%) 10 75,960 0.0 (%)
09:46:17 30.20 -0.20 (-0.66%) 3,560 75,950 0.35 (%)
09:46:05 30.20 -0.20 (-0.66%) 2,000 72,390 0.2 (%)
09:46:04 30.20 -0.20 (-0.66%) 10 70,390 0.0 (%)
09:46:02 30.20 -0.20 (-0.66%) 450 70,380 0.04 (%)
09:45:58 30.20 -0.20 (-0.66%) 10 69,930 0.0 (%)
09:45:49 30.20 -0.20 (-0.66%) 2,000 69,920 0.2 (%)
09:45:31 30.20 -0.20 (-0.66%) 1,810 67,920 0.18 (%)
09:45:17 30.20 -0.20 (-0.66%) 10 66,110 0.0 (%)
09:44:51 30.20 -0.20 (-0.66%) 260 66,100 0.03 (%)
09:44:45 30.20 -0.20 (-0.66%) 50 65,840 0.0 (%)
09:44:38 30.20 -0.20 (-0.66%) 2,210 65,790 0.22 (%)
09:44:33 30.20 -0.20 (-0.66%) 300 63,580 0.03 (%)
09:44:27 30.20 -0.20 (-0.66%) 2,180 63,280 0.21 (%)
09:44:12 30.20 -0.20 (-0.66%) 130 61,100 0.01 (%)
09:44:06 30.20 -0.20 (-0.66%) 1,690 60,970 0.17 (%)
09:43:55 30.20 -0.20 (-0.66%) 600 59,280 0.06 (%)
09:43:53 30.20 -0.20 (-0.66%) 2,000 58,680 0.2 (%)
09:43:39 30.20 -0.20 (-0.66%) 2,000 56,680 0.2 (%)
09:43:26 30.25 -0.15 (-0.49%) 10 54,680 0.0 (%)
09:43:25 30.20 -0.20 (-0.66%) 750 54,670 0.07 (%)
09:43:23 30.20 -0.20 (-0.66%) 2,000 53,920 0.2 (%)
09:43:08 30.20 -0.20 (-0.66%) 2,000 51,920 0.2 (%)
09:42:46 30.20 -0.20 (-0.66%) 10 49,920 0.0 (%)
09:42:45 30.25 -0.15 (-0.49%) 300 49,910 0.03 (%)
09:42:37 30.20 -0.20 (-0.66%) 10 49,610 0.0 (%)
09:42:30 30.20 -0.20 (-0.66%) 1,000 49,600 0.1 (%)
09:42:16 30.20 -0.20 (-0.66%) 50 48,600 0.0 (%)
09:42:06 30.20 -0.20 (-0.66%) 200 48,550 0.02 (%)
09:41:37 30.20 -0.20 (-0.66%) 380 48,350 0.04 (%)
09:41:10 30.20 -0.20 (-0.66%) 50 47,970 0.0 (%)
09:41:04 30.25 -0.15 (-0.49%) 10 47,920 0.0 (%)
09:40:52 30.20 -0.20 (-0.66%) 20 47,910 0.0 (%)
09:40:48 30.20 -0.20 (-0.66%) 200 47,890 0.02 (%)
09:40:42 30.20 -0.20 (-0.66%) 10 47,690 0.0 (%)
09:40:41 30.20 -0.20 (-0.66%) 30 47,680 0.0 (%)
09:40:36 30.20 -0.20 (-0.66%) 1,000 47,650 0.1 (%)
09:40:32 30.20 -0.20 (-0.66%) 970 46,650 0.09 (%)
09:40:28 30.20 -0.20 (-0.66%) 10 45,680 0.0 (%)
09:40:14 30.20 -0.20 (-0.66%) 50 45,670 0.0 (%)
09:39:40 30.20 -0.20 (-0.66%) 250 45,620 0.02 (%)
09:39:16 30.20 -0.20 (-0.66%) 200 45,370 0.02 (%)
09:39:05 30.20 -0.20 (-0.66%) 1,050 45,170 0.1 (%)
09:38:35 30.20 -0.20 (-0.66%) 660 44,120 0.06 (%)
09:38:19 30.20 -0.20 (-0.66%) 120 43,460 0.01 (%)
09:38:13 30.20 -0.20 (-0.66%) 50 43,340 0.0 (%)
09:37:57 30.20 -0.20 (-0.66%) 120 43,290 0.01 (%)
09:37:56 30.20 -0.20 (-0.66%) 60 43,170 0.01 (%)
09:37:47 30.20 -0.20 (-0.66%) 40 43,110 0.0 (%)
09:37:43 30.20 -0.20 (-0.66%) 720 43,070 0.07 (%)
09:37:01 30.20 -0.20 (-0.66%) 10 42,350 0.0 (%)
09:36:47 30.20 -0.20 (-0.66%) 70 42,340 0.01 (%)
09:36:12 30.20 -0.20 (-0.66%) 10 42,270 0.0 (%)
09:35:54 30.15 -0.25 (-0.82%) 400 42,260 0.04 (%)
09:35:52 30.15 -0.25 (-0.82%) 150 41,860 0.01 (%)
09:35:24 30.15 -0.25 (-0.82%) 50 41,710 0.0 (%)
09:35:14 30.15 -0.25 (-0.82%) 100 41,660 0.01 (%)
09:34:42 30.15 -0.25 (-0.82%) 1,000 41,560 0.1 (%)
09:34:16 30.15 -0.25 (-0.82%) 270 40,560 0.03 (%)
09:34:08 30.15 -0.25 (-0.82%) 50 40,290 0.0 (%)
09:34:04 30.15 -0.25 (-0.82%) 30 40,240 0.0 (%)
09:34:02 30.15 -0.25 (-0.82%) 10 40,210 0.0 (%)
09:33:24 30.15 -0.25 (-0.82%) 340 40,200 0.03 (%)
09:33:22 30.15 -0.25 (-0.82%) 440 39,860 0.04 (%)
09:33:02 30.15 -0.25 (-0.82%) 10 39,420 0.0 (%)
09:32:51 30.15 -0.25 (-0.82%) 1,620 39,410 0.16 (%)
09:32:46 30.15 -0.25 (-0.82%) 320 37,790 0.03 (%)
09:32:32 30.15 -0.25 (-0.82%) 40 37,470 0.0 (%)
09:32:22 30.20 -0.20 (-0.66%) 500 37,430 0.05 (%)
09:32:18 30.15 -0.25 (-0.82%) 200 36,930 0.02 (%)
09:32:12 30.15 -0.25 (-0.82%) 20 36,730 0.0 (%)
09:32:08 30.15 -0.25 (-0.82%) 260 36,710 0.03 (%)
09:31:58 30.20 -0.20 (-0.66%) 40 36,450 0.0 (%)
09:31:46 30.15 -0.25 (-0.82%) 40 36,410 0.0 (%)
09:31:40 30.15 -0.25 (-0.82%) 100 36,370 0.01 (%)
09:31:38 30.15 -0.25 (-0.82%) 340 36,270 0.03 (%)
09:31:36 30.15 -0.25 (-0.82%) 350 35,930 0.03 (%)
09:31:15 30.20 -0.20 (-0.66%) 10 35,580 0.0 (%)
09:31:11 30.20 -0.20 (-0.66%) 80 35,570 0.01 (%)
09:30:57 30.20 -0.20 (-0.66%) 1,500 35,490 0.15 (%)
09:30:56 30.20 -0.20 (-0.66%) 1,000 33,990 0.1 (%)
09:30:18 30.25 -0.15 (-0.49%) 330 32,990 0.03 (%)
09:29:58 30.25 -0.15 (-0.49%) 320 32,660 0.03 (%)
09:29:46 30.25 -0.15 (-0.49%) 190 32,340 0.02 (%)
09:29:43 30.20 -0.20 (-0.66%) 500 32,150 0.05 (%)
09:29:38 30.20 -0.20 (-0.66%) 1,620 31,650 0.16 (%)
09:29:31 30.25 -0.15 (-0.49%) 1,170 30,030 0.11 (%)
09:29:25 30.25 -0.15 (-0.49%) 150 28,860 0.01 (%)
09:29:23 30.25 -0.15 (-0.49%) 50 28,710 0.0 (%)
09:29:14 30.25 -0.15 (-0.49%) 200 28,660 0.02 (%)
09:28:57 30.30 -0.10 (-0.33%) 10 28,460 0.0 (%)
09:28:49 30.25 -0.15 (-0.49%) 50 28,450 0.0 (%)
09:28:46 30.25 -0.15 (-0.49%) 100 28,400 0.01 (%)
09:28:38 30.25 -0.15 (-0.49%) 220 28,300 0.02 (%)
09:28:06 30.30 -0.10 (-0.33%) 10 28,080 0.0 (%)
09:27:53 30.30 -0.10 (-0.33%) 30 28,070 0.0 (%)
09:27:48 30.25 -0.15 (-0.49%) 760 28,040 0.07 (%)
09:27:37 30.25 -0.15 (-0.49%) 620 27,280 0.06 (%)
09:27:29 30.30 -0.10 (-0.33%) 10 26,660 0.0 (%)
09:27:21 30.25 -0.15 (-0.49%) 140 26,650 0.01 (%)
09:27:16 30.25 -0.15 (-0.49%) 20 26,510 0.0 (%)
09:27:11 30.30 -0.10 (-0.33%) 10 26,490 0.0 (%)
09:26:57 30.25 -0.15 (-0.49%) 420 26,480 0.04 (%)
09:26:30 30.25 -0.15 (-0.49%) 20 26,060 0.0 (%)
09:26:06 30.30 -0.10 (-0.33%) 10 26,040 0.0 (%)
09:26:01 30.25 -0.15 (-0.49%) 230 26,030 0.02 (%)
09:25:34 30.30 -0.10 (-0.33%) 10 25,800 0.0 (%)
09:25:31 30.25 -0.15 (-0.49%) 40 25,790 0.0 (%)
09:25:27 30.25 -0.15 (-0.49%) 100 25,750 0.01 (%)
09:25:20 30.30 -0.10 (-0.33%) 60 25,650 0.01 (%)
09:25:14 30.25 -0.15 (-0.49%) 340 25,590 0.03 (%)
09:24:55 30.30 -0.10 (-0.33%) 10 25,250 0.0 (%)
09:24:54 30.25 -0.15 (-0.49%) 420 25,240 0.04 (%)
09:24:32 30.30 -0.10 (-0.33%) 10 24,820 0.0 (%)
09:24:30 30.30 -0.10 (-0.33%) 500 24,810 0.05 (%)
09:23:56 30.30 -0.10 (-0.33%) 290 24,310 0.03 (%)
09:23:47 30.30 -0.10 (-0.33%) 1,000 24,020 0.1 (%)
09:23:45 30.30 -0.10 (-0.33%) 10 23,020 0.0 (%)
09:23:32 30.30 -0.10 (-0.33%) 700 23,010 0.07 (%)
09:23:16 30.30 -0.10 (-0.33%) 9,090 22,310 0.89 (%)
09:22:45 30.25 -0.15 (-0.49%) 10 13,220 0.0 (%)
09:22:42 30.25 -0.15 (-0.49%) 120 13,210 0.01 (%)
09:22:29 30.25 -0.15 (-0.49%) 400 13,090 0.04 (%)
09:22:17 30.25 -0.15 (-0.49%) 60 12,690 0.01 (%)
09:22:05 30.20 -0.20 (-0.66%) 40 12,630 0.0 (%)
09:21:46 30.20 -0.20 (-0.66%) 310 12,590 0.03 (%)
09:21:20 30.25 -0.15 (-0.49%) 270 12,280 0.03 (%)
09:21:09 30.30 -0.10 (-0.33%) 450 12,010 0.04 (%)
09:20:56 30.25 -0.15 (-0.49%) 700 11,560 0.07 (%)
09:20:55 30.25 -0.15 (-0.49%) 1,000 10,860 0.1 (%)
09:20:54 30.25 -0.15 (-0.49%) 250 9,860 0.02 (%)
09:20:15 30.25 -0.15 (-0.49%) 100 9,610 0.01 (%)
09:20:11 30.25 -0.15 (-0.49%) 190 9,510 0.02 (%)
09:20:05 30.25 -0.15 (-0.49%) 10 9,320 0.0 (%)
09:20:02 30.20 -0.20 (-0.66%) 350 9,310 0.03 (%)
09:20:00 30.25 -0.15 (-0.49%) 300 8,960 0.03 (%)
09:19:50 30.25 -0.15 (-0.49%) 90 8,660 0.01 (%)
09:19:14 30.25 -0.15 (-0.49%) 20 8,570 0.0 (%)
09:19:12 30.20 -0.20 (-0.66%) 20 8,550 0.0 (%)
09:19:07 30.25 -0.15 (-0.49%) 100 8,530 0.01 (%)
09:19:05 30.20 -0.20 (-0.66%) 300 8,430 0.03 (%)
09:18:52 30.25 -0.15 (-0.49%) 1,890 8,130 0.18 (%)
09:18:46 30.25 -0.15 (-0.49%) 290 6,240 0.03 (%)
09:18:09 30.25 -0.15 (-0.49%) 100 5,950 0.01 (%)
09:17:36 30.30 -0.10 (-0.33%) 20 5,850 0.0 (%)
09:17:35 30.25 -0.15 (-0.49%) 150 5,830 0.01 (%)
09:17:21 30.30 -0.10 (-0.33%) 510 5,680 0.05 (%)
09:16:48 30.30 -0.10 (-0.33%) 500 5,170 0.05 (%)
09:16:31 30.20 -0.20 (-0.66%) 20 4,670 0.0 (%)
09:16:26 30.30 -0.10 (-0.33%) 350 4,650 0.03 (%)
09:16:19 30.20 -0.20 (-0.66%) 30 4,300 0.0 (%)
09:16:14 30.30 -0.10 (-0.33%) 10 4,270 0.0 (%)
09:15:50 30.30 -0.10 (-0.33%) 20 4,260 0.0 (%)
09:15:34 30.30 -0.10 (-0.33%) 230 4,240 0.02 (%)
09:15:31 30.30 -0.10 (-0.33%) 50 4,010 0.0 (%)
09:15:17 30.30 -0.10 (-0.33%) 10 3,960 0.0 (%)
09:15:14 30.35 -0.05 (-0.16%) 3,950 3,950 0.39 (%)

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.