TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK AAT - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 14.70 Max: 15.20 Min: 14.60 Mở cửa: 14.65
Đóng cửa: 15.10 +0.4 (+2.72%) Tổng khối lượng: 82,950

Tổng hợp

Giá Khối lượng Tỷ trọng
14.60 7,350 8.86 (%)
14.65 14,880 17.94 (%)
14.70 2,670 3.22 (%)
14.75 7,520 9.07 (%)
14.80 3,460 4.17 (%)
14.85 5,700 6.87 (%)
14.90 4,100 4.94 (%)
14.95 1,270 1.53 (%)
15.00 10,880 13.12 (%)
15.05 9,610 11.59 (%)
15.10 11,780 14.2 (%)
15.15 3,140 3.79 (%)
15.20 590 0.71 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:44:02 15.10 +0.40 (+2.72%) 3,750 82,950 4.52 (%)
14:28:42 15.05 +0.35 (+2.38%) 100 79,200 0.12 (%)
14:27:50 15.10 +0.40 (+2.72%) 790 79,100 0.95 (%)
14:27:44 15.10 +0.40 (+2.72%) 350 78,310 0.42 (%)
14:25:11 15.10 +0.40 (+2.72%) 10 77,960 0.01 (%)
14:24:55 15.00 +0.30 (+2.04%) 310 77,950 0.37 (%)
14:24:49 15.10 +0.40 (+2.72%) 50 77,640 0.06 (%)
14:24:23 15.00 +0.30 (+2.04%) 390 77,590 0.47 (%)
14:24:19 15.00 +0.30 (+2.04%) 160 77,200 0.19 (%)
14:23:07 15.00 +0.30 (+2.04%) 10 77,040 0.01 (%)
14:22:51 15.05 +0.35 (+2.38%) 100 77,030 0.12 (%)
14:22:50 15.00 +0.30 (+2.04%) 30 76,930 0.04 (%)
14:21:37 15.05 +0.35 (+2.38%) 10 76,900 0.01 (%)
14:19:47 15.05 +0.35 (+2.38%) 70 76,890 0.08 (%)
14:19:24 15.00 +0.30 (+2.04%) 400 76,820 0.48 (%)
14:19:12 15.05 +0.35 (+2.38%) 90 76,420 0.11 (%)
14:18:47 15.05 +0.35 (+2.38%) 10 76,330 0.01 (%)
14:18:05 15.10 +0.40 (+2.72%) 200 76,320 0.24 (%)
14:17:45 15.05 +0.35 (+2.38%) 1,000 76,120 1.21 (%)
14:17:31 15.05 +0.35 (+2.38%) 420 75,120 0.51 (%)
14:14:55 15.05 +0.35 (+2.38%) 20 74,700 0.02 (%)
14:14:32 15.05 +0.35 (+2.38%) 50 74,680 0.06 (%)
14:09:59 15.05 +0.35 (+2.38%) 500 74,630 0.6 (%)
14:08:59 15.10 +0.40 (+2.72%) 100 74,130 0.12 (%)
14:07:49 15.10 +0.40 (+2.72%) 10 74,030 0.01 (%)
14:05:35 15.15 +0.45 (+3.06%) 50 74,020 0.06 (%)
14:02:08 15.10 +0.40 (+2.72%) 10 73,970 0.01 (%)
14:01:30 15.10 +0.40 (+2.72%) 40 73,960 0.05 (%)
14:00:33 15.10 +0.40 (+2.72%) 60 73,920 0.07 (%)
13:58:37 15.15 +0.45 (+3.06%) 300 73,860 0.36 (%)
13:58:25 15.05 +0.35 (+2.38%) 2,000 73,560 2.41 (%)
13:58:10 15.10 +0.40 (+2.72%) 100 71,560 0.12 (%)
13:55:24 15.05 +0.35 (+2.38%) 10 71,460 0.01 (%)
13:54:26 15.05 +0.35 (+2.38%) 80 71,450 0.1 (%)
13:54:09 15.10 +0.40 (+2.72%) 30 71,370 0.04 (%)
13:53:13 15.10 +0.40 (+2.72%) 10 71,340 0.01 (%)
13:53:12 15.05 +0.35 (+2.38%) 130 71,330 0.16 (%)
13:52:45 15.10 +0.40 (+2.72%) 30 71,200 0.04 (%)
13:51:45 15.10 +0.40 (+2.72%) 10 71,170 0.01 (%)
13:51:14 15.05 +0.35 (+2.38%) 140 71,160 0.17 (%)
13:49:26 15.10 +0.40 (+2.72%) 50 71,020 0.06 (%)
13:49:17 15.10 +0.40 (+2.72%) 40 70,970 0.05 (%)
13:49:03 15.10 +0.40 (+2.72%) 800 70,930 0.96 (%)
13:48:37 15.10 +0.40 (+2.72%) 500 70,130 0.6 (%)
13:46:50 15.10 +0.40 (+2.72%) 10 69,630 0.01 (%)
13:45:32 15.10 +0.40 (+2.72%) 150 69,620 0.18 (%)
13:44:42 15.10 +0.40 (+2.72%) 50 69,470 0.06 (%)
13:44:36 15.05 +0.35 (+2.38%) 100 69,420 0.12 (%)
13:44:17 15.10 +0.40 (+2.72%) 50 69,320 0.06 (%)
13:44:06 15.00 +0.30 (+2.04%) 1,000 69,270 1.21 (%)
13:43:34 15.05 +0.35 (+2.38%) 1,000 68,270 1.21 (%)
13:43:30 15.10 +0.40 (+2.72%) 50 67,270 0.06 (%)
13:42:51 15.10 +0.40 (+2.72%) 30 67,220 0.04 (%)
13:42:26 15.10 +0.40 (+2.72%) 30 67,190 0.04 (%)
13:42:00 15.10 +0.40 (+2.72%) 10 67,160 0.01 (%)
13:41:35 15.10 +0.40 (+2.72%) 2,000 67,150 2.41 (%)
13:40:41 15.10 +0.40 (+2.72%) 1,160 65,150 1.4 (%)
13:39:38 15.10 +0.40 (+2.72%) 50 63,990 0.06 (%)
13:38:36 15.05 +0.35 (+2.38%) 20 63,940 0.02 (%)
13:35:23 15.05 +0.35 (+2.38%) 10 63,920 0.01 (%)
13:35:12 15.05 +0.35 (+2.38%) 700 63,910 0.84 (%)
13:34:22 15.00 +0.30 (+2.04%) 20 63,210 0.02 (%)
13:34:13 15.00 +0.30 (+2.04%) 1,000 63,190 1.21 (%)
13:34:02 15.00 +0.30 (+2.04%) 150 62,190 0.18 (%)
13:33:24 15.00 +0.30 (+2.04%) 80 62,040 0.1 (%)
13:32:58 15.00 +0.30 (+2.04%) 10 61,960 0.01 (%)
13:32:52 15.05 +0.35 (+2.38%) 330 61,950 0.4 (%)
13:31:47 15.05 +0.35 (+2.38%) 40 61,620 0.05 (%)
13:31:18 15.00 +0.30 (+2.04%) 310 61,580 0.37 (%)
13:29:57 15.00 +0.30 (+2.04%) 10 61,270 0.01 (%)
13:26:23 15.05 +0.35 (+2.38%) 40 61,260 0.05 (%)
13:26:02 14.95 +0.25 (+1.70%) 60 61,220 0.07 (%)
13:25:48 14.95 +0.25 (+1.70%) 240 61,160 0.29 (%)
13:25:39 15.00 +0.30 (+2.04%) 130 60,920 0.16 (%)
13:24:43 15.00 +0.30 (+2.04%) 870 60,790 1.05 (%)
13:24:38 15.00 +0.30 (+2.04%) 200 59,920 0.24 (%)
13:24:30 15.05 +0.35 (+2.38%) 200 59,720 0.24 (%)
13:24:14 15.05 +0.35 (+2.38%) 20 59,520 0.02 (%)
13:23:04 15.05 +0.35 (+2.38%) 200 59,500 0.24 (%)
13:20:35 15.10 +0.40 (+2.72%) 30 59,300 0.04 (%)
13:19:44 15.10 +0.40 (+2.72%) 100 59,270 0.12 (%)
13:19:12 15.10 +0.40 (+2.72%) 10 59,170 0.01 (%)
13:18:29 15.10 +0.40 (+2.72%) 100 59,160 0.12 (%)
13:18:14 15.10 +0.40 (+2.72%) 200 59,060 0.24 (%)
13:17:53 15.10 +0.40 (+2.72%) 30 58,860 0.04 (%)
13:17:21 15.15 +0.45 (+3.06%) 190 58,830 0.23 (%)
13:16:22 15.15 +0.45 (+3.06%) 300 58,640 0.36 (%)
13:16:14 15.15 +0.45 (+3.06%) 100 58,340 0.12 (%)
13:16:05 15.15 +0.45 (+3.06%) 500 58,240 0.6 (%)
13:15:20 15.15 +0.45 (+3.06%) 200 57,740 0.24 (%)
13:15:19 15.15 +0.45 (+3.06%) 350 57,540 0.42 (%)
13:15:11 15.15 +0.45 (+3.06%) 500 57,190 0.6 (%)
13:15:07 15.15 +0.45 (+3.06%) 150 56,690 0.18 (%)
13:14:44 15.15 +0.45 (+3.06%) 20 56,540 0.02 (%)
13:14:43 15.15 +0.45 (+3.06%) 50 56,520 0.06 (%)
13:14:20 15.15 +0.45 (+3.06%) 50 56,470 0.06 (%)
13:14:10 15.15 +0.45 (+3.06%) 10 56,420 0.01 (%)
13:13:59 15.15 +0.45 (+3.06%) 250 56,410 0.3 (%)
13:12:48 15.15 +0.45 (+3.06%) 10 56,160 0.01 (%)
13:12:25 15.15 +0.45 (+3.06%) 70 56,150 0.08 (%)
13:11:40 15.20 +0.50 (+3.40%) 200 56,080 0.24 (%)
13:11:31 15.20 +0.50 (+3.40%) 50 55,880 0.06 (%)
13:11:04 15.20 +0.50 (+3.40%) 130 55,830 0.16 (%)
13:10:32 15.20 +0.50 (+3.40%) 210 55,700 0.25 (%)
13:10:29 15.15 +0.45 (+3.06%) 30 55,490 0.04 (%)
13:10:26 15.15 +0.45 (+3.06%) 10 55,460 0.01 (%)
13:10:18 15.05 +0.35 (+2.38%) 2,000 55,450 2.41 (%)
13:10:10 15.10 +0.40 (+2.72%) 20 53,450 0.02 (%)
13:10:02 15.10 +0.40 (+2.72%) 210 53,430 0.25 (%)
13:09:52 15.10 +0.40 (+2.72%) 550 53,220 0.66 (%)
13:09:18 15.05 +0.35 (+2.38%) 220 52,670 0.27 (%)
13:08:59 15.00 +0.30 (+2.04%) 190 52,450 0.23 (%)
13:08:57 15.00 +0.30 (+2.04%) 100 52,260 0.12 (%)
13:08:56 15.00 +0.30 (+2.04%) 170 52,160 0.2 (%)
13:08:45 15.00 +0.30 (+2.04%) 440 51,990 0.53 (%)
13:08:43 15.00 +0.30 (+2.04%) 10 51,550 0.01 (%)
13:08:40 15.00 +0.30 (+2.04%) 100 51,540 0.12 (%)
13:08:31 15.00 +0.30 (+2.04%) 3,000 51,440 3.62 (%)
13:07:59 15.00 +0.30 (+2.04%) 50 48,440 0.06 (%)
13:06:55 14.95 +0.25 (+1.70%) 140 48,390 0.17 (%)
13:06:48 15.00 +0.30 (+2.04%) 50 48,250 0.06 (%)
13:06:13 15.00 +0.30 (+2.04%) 100 48,200 0.12 (%)
13:06:07 15.00 +0.30 (+2.04%) 10 48,100 0.01 (%)
13:05:42 15.00 +0.30 (+2.04%) 60 48,090 0.07 (%)
13:05:34 15.00 +0.30 (+2.04%) 50 48,030 0.06 (%)
13:04:13 15.00 +0.30 (+2.04%) 30 47,980 0.04 (%)
13:03:28 15.00 +0.30 (+2.04%) 180 47,950 0.22 (%)
13:02:21 15.00 +0.30 (+2.04%) 10 47,770 0.01 (%)
13:02:10 15.00 +0.30 (+2.04%) 70 47,760 0.08 (%)
13:01:37 15.00 +0.30 (+2.04%) 20 47,690 0.02 (%)
13:01:12 15.00 +0.30 (+2.04%) 40 47,670 0.05 (%)
13:00:36 15.00 +0.30 (+2.04%) 700 47,630 0.84 (%)
13:00:27 15.00 +0.30 (+2.04%) 20 46,930 0.02 (%)
13:00:02 15.00 +0.30 (+2.04%) 400 46,910 0.48 (%)
12:59:46 14.95 +0.25 (+1.70%) 820 46,510 0.99 (%)
12:59:45 14.95 +0.25 (+1.70%) 10 45,690 0.01 (%)
12:59:20 14.90 +0.20 (+1.36%) 20 45,680 0.02 (%)
12:59:13 14.90 +0.20 (+1.36%) 70 45,660 0.08 (%)
11:28:48 14.90 +0.20 (+1.36%) 500 45,590 0.6 (%)
11:27:54 14.90 +0.20 (+1.36%) 50 45,090 0.06 (%)
11:27:45 14.90 +0.20 (+1.36%) 2,000 45,040 2.41 (%)
11:27:41 14.85 +0.15 (+1.02%) 40 43,040 0.05 (%)
11:27:32 14.85 +0.15 (+1.02%) 10 43,000 0.01 (%)
11:27:28 14.85 +0.15 (+1.02%) 50 42,990 0.06 (%)
11:19:57 14.90 +0.20 (+1.36%) 110 42,940 0.13 (%)
11:18:29 14.90 +0.20 (+1.36%) 50 42,830 0.06 (%)
11:18:15 14.85 +0.15 (+1.02%) 90 42,780 0.11 (%)
11:09:00 14.90 +0.20 (+1.36%) 10 42,690 0.01 (%)
11:07:52 14.90 +0.20 (+1.36%) 50 42,680 0.06 (%)
11:07:47 14.85 +0.15 (+1.02%) 10 42,630 0.01 (%)
11:07:34 14.75 +0.05 (+0.34%) 730 42,620 0.88 (%)
11:03:29 14.85 +0.15 (+1.02%) 100 41,890 0.12 (%)
11:00:23 14.85 +0.15 (+1.02%) 170 41,790 0.2 (%)
10:55:16 14.90 +0.20 (+1.36%) 640 41,620 0.77 (%)
10:55:05 14.85 +0.15 (+1.02%) 10 40,980 0.01 (%)
10:51:02 14.90 +0.20 (+1.36%) 300 40,970 0.36 (%)
10:50:49 14.85 +0.15 (+1.02%) 480 40,670 0.58 (%)
10:50:30 14.85 +0.15 (+1.02%) 1,770 40,190 2.13 (%)
10:50:01 14.75 +0.05 (+0.34%) 500 38,420 0.6 (%)
10:48:29 14.80 +0.10 (+0.68%) 100 37,920 0.12 (%)
10:48:20 14.75 +0.05 (+0.34%) 260 37,820 0.31 (%)
10:47:57 14.75 +0.05 (+0.34%) 50 37,560 0.06 (%)
10:46:11 14.75 +0.05 (+0.34%) 20 37,510 0.02 (%)
10:46:10 14.70 0.00 (0.00%) 1,000 37,490 1.21 (%)
10:46:01 14.75 +0.05 (+0.34%) 300 36,490 0.36 (%)
10:45:40 14.75 +0.05 (+0.34%) 350 36,190 0.42 (%)
10:38:51 14.70 0.00 (0.00%) 160 35,840 0.19 (%)
10:37:33 14.80 +0.10 (+0.68%) 100 35,680 0.12 (%)
10:37:20 14.70 0.00 (0.00%) 550 35,580 0.66 (%)
10:36:48 14.75 +0.05 (+0.34%) 430 35,030 0.52 (%)
10:33:31 14.80 +0.10 (+0.68%) 30 34,600 0.04 (%)
10:31:27 14.85 +0.15 (+1.02%) 30 34,570 0.04 (%)
10:30:46 14.90 +0.20 (+1.36%) 50 34,540 0.06 (%)
10:30:35 14.90 +0.20 (+1.36%) 50 34,490 0.06 (%)
10:30:28 14.85 +0.15 (+1.02%) 570 34,440 0.69 (%)
10:30:05 14.85 +0.15 (+1.02%) 600 33,870 0.72 (%)
10:27:13 14.85 +0.15 (+1.02%) 1,020 33,270 1.23 (%)
10:26:56 14.90 +0.20 (+1.36%) 100 32,250 0.12 (%)
10:26:29 14.90 +0.20 (+1.36%) 100 32,150 0.12 (%)
10:26:24 14.85 +0.15 (+1.02%) 380 32,050 0.46 (%)
10:24:34 14.85 +0.15 (+1.02%) 50 31,670 0.06 (%)
10:24:30 14.85 +0.15 (+1.02%) 40 31,620 0.05 (%)
10:24:27 14.85 +0.15 (+1.02%) 220 31,580 0.27 (%)
10:24:18 14.85 +0.15 (+1.02%) 60 31,360 0.07 (%)
10:24:08 14.80 +0.10 (+0.68%) 580 31,300 0.7 (%)
10:23:52 14.80 +0.10 (+0.68%) 80 30,720 0.1 (%)
10:22:44 14.80 +0.10 (+0.68%) 500 30,640 0.6 (%)
10:22:43 14.65 -0.05 (-0.34%) 5,000 30,140 6.03 (%)
10:21:59 14.80 +0.10 (+0.68%) 20 25,140 0.02 (%)
10:21:47 14.80 +0.10 (+0.68%) 430 25,120 0.52 (%)
10:21:08 14.80 +0.10 (+0.68%) 80 24,690 0.1 (%)
10:21:05 14.80 +0.10 (+0.68%) 300 24,610 0.36 (%)
10:20:12 14.80 +0.10 (+0.68%) 30 24,310 0.04 (%)
10:20:03 14.80 +0.10 (+0.68%) 80 24,280 0.1 (%)
10:19:42 14.80 +0.10 (+0.68%) 20 24,200 0.02 (%)
10:19:35 14.80 +0.10 (+0.68%) 10 24,180 0.01 (%)
10:19:18 14.80 +0.10 (+0.68%) 400 24,170 0.48 (%)
10:18:13 14.75 +0.05 (+0.34%) 100 23,770 0.12 (%)
10:16:57 14.80 +0.10 (+0.68%) 200 23,670 0.24 (%)
10:16:42 14.75 +0.05 (+0.34%) 120 23,470 0.14 (%)
10:16:16 14.75 +0.05 (+0.34%) 230 23,350 0.28 (%)
10:15:32 14.75 +0.05 (+0.34%) 100 23,120 0.12 (%)
10:15:14 14.65 -0.05 (-0.34%) 1,100 23,020 1.33 (%)
10:14:14 14.65 -0.05 (-0.34%) 2,530 21,920 3.05 (%)
10:13:38 14.75 +0.05 (+0.34%) 70 19,390 0.08 (%)
10:11:56 14.60 -0.10 (-0.68%) 200 19,320 0.24 (%)
10:11:48 14.65 -0.05 (-0.34%) 100 19,120 0.12 (%)
10:11:38 14.65 -0.05 (-0.34%) 70 19,020 0.08 (%)
10:11:20 14.65 -0.05 (-0.34%) 50 18,950 0.06 (%)
10:11:11 14.60 -0.10 (-0.68%) 2,020 18,900 2.44 (%)
10:05:47 14.65 -0.05 (-0.34%) 10 16,880 0.01 (%)
10:05:00 14.65 -0.05 (-0.34%) 50 16,870 0.06 (%)
10:04:42 14.60 -0.10 (-0.68%) 2,000 16,820 2.41 (%)
10:04:07 14.60 -0.10 (-0.68%) 3,000 14,820 3.62 (%)
10:04:04 14.65 -0.05 (-0.34%) 70 11,820 0.08 (%)
10:03:52 14.65 -0.05 (-0.34%) 120 11,750 0.14 (%)
10:02:11 14.65 -0.05 (-0.34%) 180 11,630 0.22 (%)
10:01:16 14.65 -0.05 (-0.34%) 160 11,450 0.19 (%)
10:00:53 14.65 -0.05 (-0.34%) 20 11,290 0.02 (%)
10:00:30 14.65 -0.05 (-0.34%) 200 11,270 0.24 (%)
09:55:45 14.65 -0.05 (-0.34%) 90 11,070 0.11 (%)
09:54:40 14.65 -0.05 (-0.34%) 40 10,980 0.05 (%)
09:54:36 14.65 -0.05 (-0.34%) 20 10,940 0.02 (%)
09:54:23 14.65 -0.05 (-0.34%) 40 10,920 0.05 (%)
09:54:15 14.65 -0.05 (-0.34%) 30 10,880 0.04 (%)
09:54:08 14.65 -0.05 (-0.34%) 110 10,850 0.13 (%)
09:53:56 14.65 -0.05 (-0.34%) 70 10,740 0.08 (%)
09:53:30 14.65 -0.05 (-0.34%) 40 10,670 0.05 (%)
09:53:17 14.65 -0.05 (-0.34%) 370 10,630 0.45 (%)
09:53:13 14.65 -0.05 (-0.34%) 1,280 10,260 1.54 (%)
09:50:06 14.70 0.00 (0.00%) 20 8,980 0.02 (%)
09:48:49 14.75 +0.05 (+0.34%) 50 8,960 0.06 (%)
09:48:21 14.80 +0.10 (+0.68%) 500 8,910 0.6 (%)
09:48:17 14.75 +0.05 (+0.34%) 1,500 8,410 1.81 (%)
09:48:00 14.75 +0.05 (+0.34%) 50 6,910 0.06 (%)
09:47:56 14.75 +0.05 (+0.34%) 600 6,860 0.72 (%)
09:46:48 14.75 +0.05 (+0.34%) 1,000 6,260 1.21 (%)
09:40:16 14.75 +0.05 (+0.34%) 10 5,260 0.01 (%)
09:37:06 14.75 +0.05 (+0.34%) 1,050 5,250 1.27 (%)
09:31:13 14.65 -0.05 (-0.34%) 50 4,200 0.06 (%)
09:26:14 14.70 0.00 (0.00%) 100 4,150 0.12 (%)
09:25:35 14.70 0.00 (0.00%) 10 4,050 0.01 (%)
09:24:42 14.70 0.00 (0.00%) 670 4,040 0.81 (%)
09:24:38 14.70 0.00 (0.00%) 150 3,370 0.18 (%)
09:23:34 14.70 0.00 (0.00%) 10 3,220 0.01 (%)
09:21:04 14.65 -0.05 (-0.34%) 170 3,210 0.2 (%)
09:20:57 14.65 -0.05 (-0.34%) 230 3,040 0.28 (%)
09:20:50 14.65 -0.05 (-0.34%) 190 2,810 0.23 (%)
09:20:44 14.65 -0.05 (-0.34%) 60 2,620 0.07 (%)
09:20:03 14.60 -0.10 (-0.68%) 10 2,560 0.01 (%)
09:17:54 14.60 -0.10 (-0.68%) 20 2,550 0.02 (%)
09:15:59 14.65 -0.05 (-0.34%) 10 2,530 0.01 (%)
09:14:55 14.60 -0.10 (-0.68%) 100 2,520 0.12 (%)
09:14:01 14.65 -0.05 (-0.34%) 2,420 2,420 2.92 (%)

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.