TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK ACM - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 1.9 Max: 1.9 Min: 1.7 Mở cửa: 1.9 Đóng cửa: 1.7
Trung bình: 1.7 -0.2 (-8.89%) Tổng khối lượng: 1,306,700

Tổng hợp

Giá Khối lượng Tỷ trọng
1.70 1,008,100 77.15 (%)
1.80 194,900 14.92 (%)
1.90 103,700 7.94 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:34:07 1.7 -0.2 (-10.53%) 15,000 1,306,700 1.15 (%)
14:33:23 1.7 -0.2 (-10.53%) 1,000 1,291,700 0.08 (%)
14:28:18 1.7 -0.2 (-10.53%) 5,000 1,290,700 0.38 (%)
14:24:50 1.7 -0.2 (-10.53%) 400 1,285,700 0.03 (%)
14:20:48 1.7 -0.2 (-10.53%) 100 1,285,300 0.01 (%)
14:19:38 1.7 -0.2 (-10.53%) 500 1,285,200 0.04 (%)
14:19:27 1.7 -0.2 (-10.53%) 100 1,284,700 0.01 (%)
14:19:02 1.7 -0.2 (-10.53%) 200 1,284,600 0.02 (%)
14:15:43 1.7 -0.2 (-10.53%) 300 1,284,400 0.02 (%)
14:10:08 1.7 -0.2 (-10.53%) 500 1,284,100 0.04 (%)
14:01:34 1.7 -0.2 (-10.53%) 1,000 1,283,600 0.08 (%)
14:01:20 1.7 -0.2 (-10.53%) 5,000 1,282,600 0.38 (%)
13:59:09 1.7 -0.2 (-10.53%) 4,000 1,277,600 0.31 (%)
13:58:54 1.7 -0.2 (-10.53%) 100 1,273,600 0.01 (%)
13:55:55 1.7 -0.2 (-10.53%) 2,900 1,273,500 0.22 (%)
13:55:41 1.7 -0.2 (-10.53%) 900 1,270,600 0.07 (%)
13:55:12 1.7 -0.2 (-10.53%) 1,000 1,269,700 0.08 (%)
13:47:20 1.7 -0.2 (-10.53%) 200 1,268,700 0.02 (%)
13:47:14 1.7 -0.2 (-10.53%) 5,000 1,268,500 0.38 (%)
13:46:37 1.7 -0.2 (-10.53%) 100 1,263,500 0.01 (%)
13:46:18 1.7 -0.2 (-10.53%) 2,000 1,263,400 0.15 (%)
13:46:13 1.7 -0.2 (-10.53%) 1,200 1,261,400 0.09 (%)
13:46:04 1.7 -0.2 (-10.53%) 100 1,260,200 0.01 (%)
13:45:38 1.7 -0.2 (-10.53%) 37,300 1,260,100 2.85 (%)
13:44:24 1.7 -0.2 (-10.53%) 500 1,222,800 0.04 (%)
13:43:27 1.7 -0.2 (-10.53%) 300 1,222,300 0.02 (%)
13:41:46 1.7 -0.2 (-10.53%) 500 1,222,000 0.04 (%)
13:33:36 1.7 -0.2 (-10.53%) 100 1,221,500 0.01 (%)
13:33:02 1.7 -0.2 (-10.53%) 500 1,221,400 0.04 (%)
13:32:29 1.7 -0.2 (-10.53%) 200 1,220,900 0.02 (%)
13:31:14 1.7 -0.2 (-10.53%) 1,300 1,220,700 0.1 (%)
13:30:04 1.7 -0.2 (-10.53%) 2,000 1,219,400 0.15 (%)
13:29:21 1.7 -0.2 (-10.53%) 5,000 1,217,400 0.38 (%)
13:29:19 1.7 -0.2 (-10.53%) 100 1,212,400 0.01 (%)
13:28:38 1.7 -0.2 (-10.53%) 800 1,212,300 0.06 (%)
13:26:28 1.7 -0.2 (-10.53%) 200 1,211,500 0.02 (%)
13:26:19 1.7 -0.2 (-10.53%) 30,000 1,211,300 2.3 (%)
13:26:10 1.7 -0.2 (-10.53%) 1,000 1,181,300 0.08 (%)
13:25:39 1.7 -0.2 (-10.53%) 1,700 1,180,300 0.13 (%)
13:25:21 1.7 -0.2 (-10.53%) 1,000 1,178,600 0.08 (%)
13:25:15 1.7 -0.2 (-10.53%) 3,500 1,177,600 0.27 (%)
13:24:54 1.7 -0.2 (-10.53%) 1,000 1,174,100 0.08 (%)
13:24:47 1.7 -0.2 (-10.53%) 800 1,173,100 0.06 (%)
13:23:55 1.7 -0.2 (-10.53%) 100 1,172,300 0.01 (%)
13:23:23 1.7 -0.2 (-10.53%) 100 1,172,200 0.01 (%)
13:23:07 1.7 -0.2 (-10.53%) 3,000 1,172,100 0.23 (%)
13:22:57 1.7 -0.2 (-10.53%) 200 1,169,100 0.02 (%)
13:22:38 1.7 -0.2 (-10.53%) 100 1,168,900 0.01 (%)
13:22:06 1.7 -0.2 (-10.53%) 3,000 1,168,800 0.23 (%)
13:21:34 1.7 -0.2 (-10.53%) 5,000 1,165,800 0.38 (%)
13:20:50 1.7 -0.2 (-10.53%) 500 1,160,800 0.04 (%)
13:20:48 1.7 -0.2 (-10.53%) 4,000 1,160,300 0.31 (%)
13:20:13 1.7 -0.2 (-10.53%) 5,000 1,156,300 0.38 (%)
13:19:58 1.7 -0.2 (-10.53%) 45,000 1,151,300 3.44 (%)
13:19:28 1.7 -0.2 (-10.53%) 5,500 1,106,300 0.42 (%)
13:18:37 1.7 -0.2 (-10.53%) 5,000 1,100,800 0.38 (%)
13:18:22 1.7 -0.2 (-10.53%) 48,300 1,095,800 3.7 (%)
13:18:20 1.7 -0.2 (-10.53%) 1,000 1,047,500 0.08 (%)
13:17:56 1.7 -0.2 (-10.53%) 5,000 1,046,500 0.38 (%)
13:17:55 1.7 -0.2 (-10.53%) 11,000 1,041,500 0.84 (%)
13:17:53 1.7 -0.2 (-10.53%) 1,000 1,030,500 0.08 (%)
13:17:49 1.7 -0.2 (-10.53%) 3,200 1,029,500 0.24 (%)
13:17:39 1.7 -0.2 (-10.53%) 2,000 1,026,300 0.15 (%)
13:17:34 1.7 -0.2 (-10.53%) 78,100 1,024,300 5.98 (%)
13:17:33 1.7 -0.2 (-10.53%) 3,000 946,200 0.23 (%)
13:17:32 1.7 -0.2 (-10.53%) 21,600 943,200 1.65 (%)
13:17:25 1.7 -0.2 (-10.53%) 1,000 921,600 0.08 (%)
13:17:16 1.7 -0.2 (-10.53%) 2,000 920,600 0.15 (%)
13:16:40 1.7 -0.2 (-10.53%) 50,000 918,600 3.83 (%)
13:15:37 1.7 -0.2 (-10.53%) 30,000 868,600 2.3 (%)
13:14:00 1.7 -0.2 (-10.53%) 600 838,600 0.05 (%)
13:13:34 1.7 -0.2 (-10.53%) 300 838,000 0.02 (%)
13:12:04 1.7 -0.2 (-10.53%) 3,500 837,700 0.27 (%)
13:11:33 1.7 -0.2 (-10.53%) 40,000 834,200 3.06 (%)
13:11:28 1.7 -0.2 (-10.53%) 10,000 794,200 0.77 (%)
13:11:13 1.7 -0.2 (-10.53%) 2,000 784,200 0.15 (%)
13:10:07 1.7 -0.2 (-10.53%) 500 782,200 0.04 (%)
13:09:32 1.8 -0.1 (-5.26%) 100 781,700 0.01 (%)
13:07:37 1.7 -0.2 (-10.53%) 200 781,600 0.02 (%)
13:07:31 1.8 -0.1 (-5.26%) 100 781,400 0.01 (%)
13:06:44 1.7 -0.2 (-10.53%) 20,000 781,300 1.53 (%)
13:05:56 1.7 -0.2 (-10.53%) 1,800 761,300 0.14 (%)
13:05:20 1.8 -0.1 (-5.26%) 100 759,500 0.01 (%)
13:05:06 1.7 -0.2 (-10.53%) 57,100 759,400 4.37 (%)
13:00:21 1.8 -0.1 (-5.26%) 100 702,300 0.01 (%)
13:00:08 1.7 -0.2 (-10.53%) 10,200 702,200 0.78 (%)
13:00:07 1.7 -0.2 (-10.53%) 400 692,000 0.03 (%)
13:00:06 1.7 -0.2 (-10.53%) 100 691,600 0.01 (%)
13:00:02 1.7 -0.2 (-10.53%) 100 691,500 0.01 (%)
11:22:23 1.7 -0.2 (-10.53%) 400 691,400 0.03 (%)
11:22:02 1.7 -0.2 (-10.53%) 6,000 691,000 0.46 (%)
11:21:36 1.7 -0.2 (-10.53%) 150,000 685,000 11.48 (%)
11:21:13 1.7 -0.2 (-10.53%) 200 535,000 0.02 (%)
11:17:56 1.7 -0.2 (-10.53%) 500 534,800 0.04 (%)
11:17:10 1.7 -0.2 (-10.53%) 3,600 534,300 0.28 (%)
11:16:05 1.7 -0.2 (-10.53%) 1,000 530,700 0.08 (%)
11:14:31 1.8 -0.1 (-5.26%) 50,000 529,700 3.83 (%)
11:14:23 1.7 -0.2 (-10.53%) 1,900 479,700 0.15 (%)
11:10:26 1.7 -0.2 (-10.53%) 30,000 477,800 2.3 (%)
11:07:41 1.7 -0.2 (-10.53%) 2,000 447,800 0.15 (%)
11:07:33 1.7 -0.2 (-10.53%) 2,300 445,800 0.18 (%)
11:07:19 1.7 -0.2 (-10.53%) 1,200 443,500 0.09 (%)
11:07:11 1.7 -0.2 (-10.53%) 5,000 442,300 0.38 (%)
11:06:20 1.7 -0.2 (-10.53%) 200 437,300 0.02 (%)
11:04:05 1.7 -0.2 (-10.53%) 4,000 437,100 0.31 (%)
11:01:04 1.7 -0.2 (-10.53%) 100 433,100 0.01 (%)
11:00:51 1.7 -0.2 (-10.53%) 1,000 433,000 0.08 (%)
11:00:24 1.7 -0.2 (-10.53%) 11,500 432,000 0.88 (%)
10:57:48 1.7 -0.2 (-10.53%) 1,000 420,500 0.08 (%)
10:53:51 1.7 -0.2 (-10.53%) 3,100 419,500 0.24 (%)
10:52:56 1.7 -0.2 (-10.53%) 15,000 416,400 1.15 (%)
10:51:39 1.8 -0.1 (-5.26%) 100 401,400 0.01 (%)
10:46:40 1.8 -0.1 (-5.26%) 100 401,300 0.01 (%)
10:44:50 1.8 -0.1 (-5.26%) 300 401,200 0.02 (%)
10:44:27 1.8 -0.1 (-5.26%) 1,300 400,900 0.1 (%)
10:40:04 1.8 -0.1 (-5.26%) 1,700 399,600 0.13 (%)
10:35:27 1.8 -0.1 (-5.26%) 3,000 397,900 0.23 (%)
10:35:11 1.8 -0.1 (-5.26%) 200 394,900 0.02 (%)
10:34:52 1.7 -0.2 (-10.53%) 5,000 394,700 0.38 (%)
10:34:06 1.8 -0.1 (-5.26%) 2,000 389,700 0.15 (%)
10:33:43 1.8 -0.1 (-5.26%) 100 387,700 0.01 (%)
10:33:32 1.8 -0.1 (-5.26%) 400 387,600 0.03 (%)
10:32:43 1.7 -0.2 (-10.53%) 1,000 387,200 0.08 (%)
10:32:36 1.7 -0.2 (-10.53%) 30,000 386,200 2.3 (%)
10:31:05 1.7 -0.2 (-10.53%) 400 356,200 0.03 (%)
10:30:38 1.7 -0.2 (-10.53%) 800 355,800 0.06 (%)
10:30:05 1.8 -0.1 (-5.26%) 100 355,000 0.01 (%)
10:28:09 1.8 -0.1 (-5.26%) 100 354,900 0.01 (%)
10:27:22 1.8 -0.1 (-5.26%) 1,000 354,800 0.08 (%)
10:25:33 1.8 -0.1 (-5.26%) 200 353,800 0.02 (%)
10:25:13 1.8 -0.1 (-5.26%) 100 353,600 0.01 (%)
10:23:31 1.8 -0.1 (-5.26%) 2,000 353,500 0.15 (%)
10:20:38 1.8 -0.1 (-5.26%) 200 351,500 0.02 (%)
10:08:24 1.8 -0.1 (-5.26%) 8,000 351,300 0.61 (%)
10:07:27 1.8 -0.1 (-5.26%) 1,000 343,300 0.08 (%)
10:06:38 1.7 -0.2 (-10.53%) 2,000 342,300 0.15 (%)
10:02:58 1.7 -0.2 (-10.53%) 100 340,300 0.01 (%)
10:02:34 1.7 -0.2 (-10.53%) 100 340,200 0.01 (%)
10:01:35 1.7 -0.2 (-10.53%) 500 340,100 0.04 (%)
10:01:17 1.7 -0.2 (-10.53%) 4,000 339,600 0.31 (%)
09:59:43 1.7 -0.2 (-10.53%) 100 335,600 0.01 (%)
09:59:42 1.7 -0.2 (-10.53%) 300 335,500 0.02 (%)
09:56:22 1.7 -0.2 (-10.53%) 1,000 335,200 0.08 (%)
09:53:47 1.8 -0.1 (-5.26%) 400 334,200 0.03 (%)
09:53:32 1.8 -0.1 (-5.26%) 100 333,800 0.01 (%)
09:53:23 1.8 -0.1 (-5.26%) 200 333,700 0.02 (%)
09:52:15 1.8 -0.1 (-5.26%) 200 333,500 0.02 (%)
09:50:38 1.8 -0.1 (-5.26%) 1,100 333,300 0.08 (%)
09:50:26 1.8 -0.1 (-5.26%) 500 332,200 0.04 (%)
09:50:05 1.7 -0.2 (-10.53%) 6,000 331,700 0.46 (%)
09:48:29 1.7 -0.2 (-10.53%) 10,000 325,700 0.77 (%)
09:47:52 1.7 -0.2 (-10.53%) 1,000 315,700 0.08 (%)
09:47:00 1.7 -0.2 (-10.53%) 100 314,700 0.01 (%)
09:46:20 1.7 -0.2 (-10.53%) 2,000 314,600 0.15 (%)
09:46:06 1.8 -0.1 (-5.26%) 5,000 312,600 0.38 (%)
09:45:46 1.8 -0.1 (-5.26%) 1,600 307,600 0.12 (%)
09:44:34 1.8 -0.1 (-5.26%) 100 306,000 0.01 (%)
09:39:49 1.8 -0.1 (-5.26%) 200 305,900 0.02 (%)
09:39:29 1.8 -0.1 (-5.26%) 200 305,700 0.02 (%)
09:39:27 1.8 -0.1 (-5.26%) 600 305,500 0.05 (%)
09:38:39 1.8 -0.1 (-5.26%) 900 304,900 0.07 (%)
09:35:13 1.8 -0.1 (-5.26%) 700 304,000 0.05 (%)
09:32:26 1.8 -0.1 (-5.26%) 1,000 303,300 0.08 (%)
09:32:12 1.8 -0.1 (-5.26%) 1,000 302,300 0.08 (%)
09:31:29 1.8 -0.1 (-5.26%) 1,300 301,300 0.1 (%)
09:30:24 1.8 -0.1 (-5.26%) 50,000 300,000 3.83 (%)
09:28:49 1.7 -0.2 (-10.53%) 3,000 250,000 0.23 (%)
09:28:47 1.7 -0.2 (-10.53%) 500 247,000 0.04 (%)
09:26:57 1.7 -0.2 (-10.53%) 4,000 246,500 0.31 (%)
09:26:37 1.7 -0.2 (-10.53%) 100 242,500 0.01 (%)
09:26:01 1.7 -0.2 (-10.53%) 1,000 242,400 0.08 (%)
09:25:33 1.8 -0.1 (-5.26%) 2,000 241,400 0.15 (%)
09:25:26 1.8 -0.1 (-5.26%) 2,000 239,400 0.15 (%)
09:23:53 1.8 -0.1 (-5.26%) 300 237,400 0.02 (%)
09:22:57 1.8 -0.1 (-5.26%) 10,000 237,100 0.77 (%)
09:21:53 1.8 -0.1 (-5.26%) 1,000 227,100 0.08 (%)
09:21:44 1.8 -0.1 (-5.26%) 4,900 226,100 0.37 (%)
09:21:34 1.8 -0.1 (-5.26%) 100 221,200 0.01 (%)
09:21:16 1.8 -0.1 (-5.26%) 1,000 221,100 0.08 (%)
09:20:38 1.8 -0.1 (-5.26%) 3,800 220,100 0.29 (%)
09:19:42 1.8 -0.1 (-5.26%) 100 216,300 0.01 (%)
09:19:12 1.7 -0.2 (-10.53%) 400 216,200 0.03 (%)
09:19:00 1.7 -0.2 (-10.53%) 1,700 215,800 0.13 (%)
09:17:55 1.7 -0.2 (-10.53%) 62,000 214,100 4.74 (%)
09:17:39 1.7 -0.2 (-10.53%) 500 152,100 0.04 (%)
09:16:26 1.7 -0.2 (-10.53%) 100 151,600 0.01 (%)
09:15:41 1.8 -0.1 (-5.26%) 1,000 151,500 0.08 (%)
09:15:27 1.8 -0.1 (-5.26%) 100 150,500 0.01 (%)
09:14:21 1.8 -0.1 (-5.26%) 1,300 150,400 0.1 (%)
09:14:20 1.8 -0.1 (-5.26%) 1,000 149,100 0.08 (%)
09:13:32 1.8 -0.1 (-5.26%) 1,000 148,100 0.08 (%)
09:12:12 1.8 -0.1 (-5.26%) 5,200 147,100 0.4 (%)
09:11:06 1.8 -0.1 (-5.26%) 900 141,900 0.07 (%)
09:08:46 1.8 -0.1 (-5.26%) 100 141,000 0.01 (%)
09:08:18 1.8 -0.1 (-5.26%) 900 140,900 0.07 (%)
09:06:40 1.8 -0.1 (-5.26%) 2,200 140,000 0.17 (%)
09:06:19 1.8 -0.1 (-5.26%) 100 137,800 0.01 (%)
09:05:34 1.8 -0.1 (-5.26%) 5,000 137,700 0.38 (%)
09:05:23 1.7 -0.2 (-10.53%) 400 132,700 0.03 (%)
09:04:47 1.7 -0.2 (-10.53%) 10,000 132,300 0.77 (%)
09:04:44 1.7 -0.2 (-10.53%) 5,000 122,300 0.38 (%)
09:04:40 1.8 -0.1 (-5.26%) 200 117,300 0.02 (%)
09:04:34 1.7 -0.2 (-10.53%) 100 117,100 0.01 (%)
09:04:32 1.8 -0.1 (-5.26%) 300 117,000 0.02 (%)
09:04:03 1.8 -0.1 (-5.26%) 100 116,700 0.01 (%)
09:03:56 1.8 -0.1 (-5.26%) 200 116,600 0.02 (%)
09:02:59 1.8 -0.1 (-5.26%) 1,700 116,400 0.13 (%)
09:02:58 1.8 -0.1 (-5.26%) 10,000 114,700 0.77 (%)
09:02:30 1.8 -0.1 (-5.26%) 1,000 104,700 0.08 (%)
09:01:37 1.9 0.0 (0.00%) 300 103,700 0.02 (%)
09:00:46 1.9 0.0 (0.00%) 100 103,400 0.01 (%)
09:00:37 1.9 0.0 (0.00%) 200 103,300 0.02 (%)
09:00:36 1.9 0.0 (0.00%) 87,800 103,100 6.72 (%)
09:00:10 1.9 0.0 (0.00%) 300 15,300 0.02 (%)
09:00:04 1.9 0.0 (0.00%) 15,000 15,000 1.15 (%)

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.