TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK ANV - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 22.70 Max: 22.30 Min: 21.90 Mở cửa: 22.10
Đóng cửa: 22.00 -0.7 (-3.08%) Tổng khối lượng: 262,830

Tổng hợp

Giá Khối lượng Tỷ trọng
21.90 1,000 0.38 (%)
21.95 1,400 0.53 (%)
22.00 109,440 41.64 (%)
22.05 51,140 19.46 (%)
22.10 80,960 30.8 (%)
22.15 7,450 2.83 (%)
22.20 11,420 4.35 (%)
22.30 20 0.01 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:46:12 22.00 -0.70 (-3.08%) 7,940 262,830 3.02 (%)
14:29:57 22.05 -0.65 (-2.86%) 10 254,890 0.0 (%)
14:29:13 22.00 -0.70 (-3.08%) 100 254,880 0.04 (%)
14:28:44 22.05 -0.65 (-2.86%) 580 254,780 0.22 (%)
14:24:59 22.05 -0.65 (-2.86%) 100 254,200 0.04 (%)
14:19:17 22.00 -0.70 (-3.08%) 240 254,100 0.09 (%)
14:18:58 22.00 -0.70 (-3.08%) 3,860 253,860 1.47 (%)
14:17:30 22.00 -0.70 (-3.08%) 100 250,000 0.04 (%)
14:16:16 22.00 -0.70 (-3.08%) 1,000 249,900 0.38 (%)
14:15:44 22.00 -0.70 (-3.08%) 1,080 248,900 0.41 (%)
14:15:31 22.00 -0.70 (-3.08%) 300 247,820 0.11 (%)
14:13:40 22.00 -0.70 (-3.08%) 60 247,520 0.02 (%)
14:13:04 22.00 -0.70 (-3.08%) 700 247,460 0.27 (%)
14:11:20 22.00 -0.70 (-3.08%) 260 246,760 0.1 (%)
14:09:37 22.00 -0.70 (-3.08%) 20 246,500 0.01 (%)
14:08:48 22.00 -0.70 (-3.08%) 460 246,480 0.18 (%)
14:07:54 22.00 -0.70 (-3.08%) 180 246,020 0.07 (%)
14:06:41 22.00 -0.70 (-3.08%) 1,000 245,840 0.38 (%)
14:05:43 22.00 -0.70 (-3.08%) 900 244,840 0.34 (%)
14:05:11 22.00 -0.70 (-3.08%) 720 243,940 0.27 (%)
14:04:13 22.00 -0.70 (-3.08%) 3,000 243,220 1.14 (%)
14:03:22 22.00 -0.70 (-3.08%) 300 240,220 0.11 (%)
14:02:40 22.00 -0.70 (-3.08%) 7,180 239,920 2.73 (%)
14:02:18 22.00 -0.70 (-3.08%) 1,520 232,740 0.58 (%)
14:01:59 22.00 -0.70 (-3.08%) 860 231,220 0.33 (%)
14:01:41 22.00 -0.70 (-3.08%) 1,500 230,360 0.57 (%)
14:01:08 22.00 -0.70 (-3.08%) 1,000 228,860 0.38 (%)
13:59:27 22.00 -0.70 (-3.08%) 400 227,860 0.15 (%)
13:56:52 21.95 -0.75 (-3.30%) 1,010 227,460 0.38 (%)
13:56:05 21.95 -0.75 (-3.30%) 130 226,450 0.05 (%)
13:55:26 22.00 -0.70 (-3.08%) 1,240 226,320 0.47 (%)
13:53:50 22.00 -0.70 (-3.08%) 430 225,080 0.16 (%)
13:53:04 22.00 -0.70 (-3.08%) 70 224,650 0.03 (%)
13:52:29 22.00 -0.70 (-3.08%) 20 224,580 0.01 (%)
13:51:24 22.00 -0.70 (-3.08%) 10 224,560 0.0 (%)
13:49:49 22.00 -0.70 (-3.08%) 50 224,550 0.02 (%)
13:48:10 22.00 -0.70 (-3.08%) 100 224,500 0.04 (%)
13:47:41 21.95 -0.75 (-3.30%) 200 224,400 0.08 (%)
13:47:35 22.00 -0.70 (-3.08%) 500 224,200 0.19 (%)
13:47:12 22.00 -0.70 (-3.08%) 3,000 223,700 1.14 (%)
13:47:06 22.00 -0.70 (-3.08%) 50 220,700 0.02 (%)
13:46:10 22.00 -0.70 (-3.08%) 1,000 220,650 0.38 (%)
13:44:50 22.00 -0.70 (-3.08%) 500 219,650 0.19 (%)
13:43:42 22.00 -0.70 (-3.08%) 100 219,150 0.04 (%)
13:41:00 22.00 -0.70 (-3.08%) 2,690 219,050 1.02 (%)
13:36:38 22.00 -0.70 (-3.08%) 30 216,360 0.01 (%)
13:34:11 22.00 -0.70 (-3.08%) 50 216,330 0.02 (%)
13:33:05 22.00 -0.70 (-3.08%) 500 216,280 0.19 (%)
13:32:17 22.00 -0.70 (-3.08%) 300 215,780 0.11 (%)
13:31:29 22.00 -0.70 (-3.08%) 590 215,480 0.22 (%)
13:29:53 22.00 -0.70 (-3.08%) 500 214,890 0.19 (%)
13:28:48 22.00 -0.70 (-3.08%) 4,200 214,390 1.6 (%)
13:24:36 22.10 -0.60 (-2.64%) 200 210,190 0.08 (%)
13:23:27 22.10 -0.60 (-2.64%) 100 209,990 0.04 (%)
13:22:21 22.10 -0.60 (-2.64%) 5,000 209,890 1.9 (%)
13:18:47 22.10 -0.60 (-2.64%) 700 204,890 0.27 (%)
13:17:33 22.10 -0.60 (-2.64%) 450 204,190 0.17 (%)
13:14:47 22.05 -0.65 (-2.86%) 550 203,740 0.21 (%)
13:13:23 22.05 -0.65 (-2.86%) 1,260 203,190 0.48 (%)
13:11:44 22.05 -0.65 (-2.86%) 260 201,930 0.1 (%)
13:10:28 22.00 -0.70 (-3.08%) 200 201,670 0.08 (%)
13:08:03 22.00 -0.70 (-3.08%) 100 201,470 0.04 (%)
13:04:50 22.00 -0.70 (-3.08%) 5,100 201,370 1.94 (%)
13:01:46 22.00 -0.70 (-3.08%) 200 196,270 0.08 (%)
13:01:08 22.00 -0.70 (-3.08%) 1,860 196,070 0.71 (%)
11:29:21 22.00 -0.70 (-3.08%) 1,000 194,210 0.38 (%)
11:27:46 22.00 -0.70 (-3.08%) 2,300 193,210 0.88 (%)
11:27:44 22.00 -0.70 (-3.08%) 100 190,910 0.04 (%)
11:25:43 22.00 -0.70 (-3.08%) 260 190,810 0.1 (%)
11:13:55 22.00 -0.70 (-3.08%) 2,380 190,550 0.91 (%)
11:08:06 22.00 -0.70 (-3.08%) 300 188,170 0.11 (%)
11:07:29 22.00 -0.70 (-3.08%) 80 187,870 0.03 (%)
11:06:44 22.00 -0.70 (-3.08%) 300 187,790 0.11 (%)
11:06:25 22.00 -0.70 (-3.08%) 2,720 187,490 1.03 (%)
11:02:18 22.00 -0.70 (-3.08%) 570 184,770 0.22 (%)
10:59:52 22.00 -0.70 (-3.08%) 2,000 184,200 0.76 (%)
10:59:38 22.00 -0.70 (-3.08%) 500 182,200 0.19 (%)
10:59:07 22.00 -0.70 (-3.08%) 20 181,700 0.01 (%)
10:56:22 22.00 -0.70 (-3.08%) 2,000 181,680 0.76 (%)
10:55:52 22.00 -0.70 (-3.08%) 550 179,680 0.21 (%)
10:54:55 22.00 -0.70 (-3.08%) 6,050 179,130 2.3 (%)
10:50:16 22.00 -0.70 (-3.08%) 3,000 173,080 1.14 (%)
10:49:59 22.05 -0.65 (-2.86%) 100 170,080 0.04 (%)
10:49:23 22.00 -0.70 (-3.08%) 10 169,980 0.0 (%)
10:48:58 22.00 -0.70 (-3.08%) 30 169,970 0.01 (%)
10:48:50 22.00 -0.70 (-3.08%) 1,000 169,940 0.38 (%)
10:47:05 22.00 -0.70 (-3.08%) 600 168,940 0.23 (%)
10:46:17 22.00 -0.70 (-3.08%) 4,000 168,340 1.52 (%)
10:45:58 22.00 -0.70 (-3.08%) 780 164,340 0.3 (%)
10:43:20 22.00 -0.70 (-3.08%) 60 163,560 0.02 (%)
10:42:32 22.00 -0.70 (-3.08%) 440 163,500 0.17 (%)
10:41:59 22.00 -0.70 (-3.08%) 160 163,060 0.06 (%)
10:41:23 22.00 -0.70 (-3.08%) 40 162,900 0.02 (%)
10:39:47 22.00 -0.70 (-3.08%) 20 162,860 0.01 (%)
10:39:38 22.00 -0.70 (-3.08%) 1,000 162,840 0.38 (%)
10:39:21 22.00 -0.70 (-3.08%) 950 161,840 0.36 (%)
10:38:42 22.00 -0.70 (-3.08%) 1,000 160,890 0.38 (%)
10:37:20 21.95 -0.75 (-3.30%) 60 159,890 0.02 (%)
10:36:38 21.90 -0.80 (-3.52%) 1,000 159,830 0.38 (%)
10:36:13 22.05 -0.65 (-2.86%) 2,000 158,830 0.76 (%)
10:36:09 22.00 -0.70 (-3.08%) 20 156,830 0.01 (%)
10:36:07 22.00 -0.70 (-3.08%) 4,880 156,810 1.86 (%)
10:35:11 22.05 -0.65 (-2.86%) 260 151,930 0.1 (%)
10:33:59 22.05 -0.65 (-2.86%) 170 151,670 0.06 (%)
10:33:21 22.05 -0.65 (-2.86%) 1,310 151,500 0.5 (%)
10:31:04 22.00 -0.70 (-3.08%) 1,000 150,190 0.38 (%)
10:30:05 22.00 -0.70 (-3.08%) 3,000 149,190 1.14 (%)
10:29:33 22.05 -0.65 (-2.86%) 260 146,190 0.1 (%)
10:29:26 22.00 -0.70 (-3.08%) 3,000 145,930 1.14 (%)
10:28:39 22.05 -0.65 (-2.86%) 1,310 142,930 0.5 (%)
10:26:26 22.05 -0.65 (-2.86%) 3,000 141,620 1.14 (%)
10:26:22 22.05 -0.65 (-2.86%) 50 138,620 0.02 (%)
10:26:04 22.05 -0.65 (-2.86%) 20 138,570 0.01 (%)
10:25:09 22.05 -0.65 (-2.86%) 2,300 138,550 0.88 (%)
10:21:58 22.05 -0.65 (-2.86%) 300 136,250 0.11 (%)
10:21:45 22.05 -0.65 (-2.86%) 120 135,950 0.05 (%)
10:19:40 22.05 -0.65 (-2.86%) 1,040 135,830 0.4 (%)
10:17:52 22.05 -0.65 (-2.86%) 500 134,790 0.19 (%)
10:17:30 22.05 -0.65 (-2.86%) 2,500 134,290 0.95 (%)
10:13:19 22.05 -0.65 (-2.86%) 1,000 131,790 0.38 (%)
10:12:02 22.05 -0.65 (-2.86%) 280 130,790 0.11 (%)
10:11:19 22.05 -0.65 (-2.86%) 500 130,510 0.19 (%)
10:10:38 22.00 -0.70 (-3.08%) 250 130,010 0.1 (%)
10:09:17 22.00 -0.70 (-3.08%) 5,000 129,760 1.9 (%)
10:09:00 22.05 -0.65 (-2.86%) 2,000 124,760 0.76 (%)
10:08:56 22.05 -0.65 (-2.86%) 1,140 122,760 0.43 (%)
10:08:24 22.05 -0.65 (-2.86%) 10 121,620 0.0 (%)
10:08:21 22.05 -0.65 (-2.86%) 1,000 121,610 0.38 (%)
10:08:07 22.05 -0.65 (-2.86%) 610 120,610 0.23 (%)
10:07:35 22.05 -0.65 (-2.86%) 430 120,000 0.16 (%)
10:07:31 22.05 -0.65 (-2.86%) 200 119,570 0.08 (%)
10:07:28 22.05 -0.65 (-2.86%) 10 119,370 0.0 (%)
10:06:53 22.05 -0.65 (-2.86%) 100 119,360 0.04 (%)
10:06:17 22.05 -0.65 (-2.86%) 2,500 119,260 0.95 (%)
10:06:07 22.05 -0.65 (-2.86%) 4,240 116,760 1.61 (%)
10:03:33 22.10 -0.60 (-2.64%) 100 112,520 0.04 (%)
10:03:30 22.10 -0.60 (-2.64%) 200 112,420 0.08 (%)
10:01:36 22.10 -0.60 (-2.64%) 50 112,220 0.02 (%)
09:59:02 22.10 -0.60 (-2.64%) 40 112,170 0.02 (%)
09:57:23 22.10 -0.60 (-2.64%) 100 112,130 0.04 (%)
09:56:11 22.10 -0.60 (-2.64%) 2,150 112,030 0.82 (%)
09:55:59 22.05 -0.65 (-2.86%) 1,360 109,880 0.52 (%)
09:55:52 22.05 -0.65 (-2.86%) 3,670 108,520 1.4 (%)
09:54:03 22.05 -0.65 (-2.86%) 1,000 104,850 0.38 (%)
09:53:41 22.10 -0.60 (-2.64%) 240 103,850 0.09 (%)
09:53:33 22.05 -0.65 (-2.86%) 10,000 103,610 3.8 (%)
09:53:06 22.10 -0.60 (-2.64%) 510 93,610 0.19 (%)
09:52:22 22.10 -0.60 (-2.64%) 500 93,100 0.19 (%)
09:52:03 22.10 -0.60 (-2.64%) 950 92,600 0.36 (%)
09:51:37 22.10 -0.60 (-2.64%) 50 91,650 0.02 (%)
09:51:08 22.10 -0.60 (-2.64%) 7,000 91,600 2.66 (%)
09:50:19 22.10 -0.60 (-2.64%) 1,700 84,600 0.65 (%)
09:49:13 22.10 -0.60 (-2.64%) 200 82,900 0.08 (%)
09:49:06 22.10 -0.60 (-2.64%) 4,450 82,700 1.69 (%)
09:48:13 22.10 -0.60 (-2.64%) 300 78,250 0.11 (%)
09:48:00 22.10 -0.60 (-2.64%) 730 77,950 0.28 (%)
09:47:48 22.10 -0.60 (-2.64%) 3,000 77,220 1.14 (%)
09:47:44 22.10 -0.60 (-2.64%) 500 74,220 0.19 (%)
09:47:26 22.10 -0.60 (-2.64%) 300 73,720 0.11 (%)
09:47:12 22.10 -0.60 (-2.64%) 520 73,420 0.2 (%)
09:45:47 22.10 -0.60 (-2.64%) 200 72,900 0.08 (%)
09:45:27 22.10 -0.60 (-2.64%) 310 72,700 0.12 (%)
09:44:24 22.10 -0.60 (-2.64%) 20 72,390 0.01 (%)
09:43:17 22.10 -0.60 (-2.64%) 450 72,370 0.17 (%)
09:42:23 22.05 -0.65 (-2.86%) 1,100 71,920 0.42 (%)
09:41:04 22.10 -0.60 (-2.64%) 1,000 70,820 0.38 (%)
09:39:05 22.10 -0.60 (-2.64%) 10 69,820 0.0 (%)
09:38:50 22.10 -0.60 (-2.64%) 500 69,810 0.19 (%)
09:38:19 22.10 -0.60 (-2.64%) 10 69,310 0.0 (%)
09:37:35 22.10 -0.60 (-2.64%) 2,030 69,300 0.77 (%)
09:34:28 22.10 -0.60 (-2.64%) 740 67,270 0.28 (%)
09:34:23 22.10 -0.60 (-2.64%) 1,000 66,530 0.38 (%)
09:34:10 22.10 -0.60 (-2.64%) 10 65,530 0.0 (%)
09:34:04 22.10 -0.60 (-2.64%) 500 65,520 0.19 (%)
09:33:38 22.10 -0.60 (-2.64%) 5,000 65,020 1.9 (%)
09:33:32 22.10 -0.60 (-2.64%) 100 60,020 0.04 (%)
09:33:17 22.10 -0.60 (-2.64%) 200 59,920 0.08 (%)
09:33:13 22.05 -0.65 (-2.86%) 1,990 59,720 0.76 (%)
09:33:01 22.10 -0.60 (-2.64%) 200 57,730 0.08 (%)
09:32:02 22.10 -0.60 (-2.64%) 3,000 57,530 1.14 (%)
09:31:35 22.10 -0.60 (-2.64%) 1,470 54,530 0.56 (%)
09:31:00 22.10 -0.60 (-2.64%) 8,000 53,060 3.04 (%)
09:30:31 22.10 -0.60 (-2.64%) 5,000 45,060 1.9 (%)
09:30:05 22.15 -0.55 (-2.42%) 400 40,060 0.15 (%)
09:29:55 22.15 -0.55 (-2.42%) 10 39,660 0.0 (%)
09:29:49 22.15 -0.55 (-2.42%) 20 39,650 0.01 (%)
09:27:50 22.15 -0.55 (-2.42%) 1,000 39,630 0.38 (%)
09:27:34 22.15 -0.55 (-2.42%) 20 38,630 0.01 (%)
09:26:16 22.20 -0.50 (-2.20%) 100 38,610 0.04 (%)
09:26:03 22.20 -0.50 (-2.20%) 500 38,510 0.19 (%)
09:25:52 22.15 -0.55 (-2.42%) 40 38,010 0.02 (%)
09:25:30 22.15 -0.55 (-2.42%) 960 37,970 0.37 (%)
09:25:03 22.15 -0.55 (-2.42%) 60 37,010 0.02 (%)
09:24:53 22.15 -0.55 (-2.42%) 4,940 36,950 1.88 (%)
09:24:07 22.20 -0.50 (-2.20%) 200 32,010 0.08 (%)
09:23:57 22.20 -0.50 (-2.20%) 100 31,810 0.04 (%)
09:23:51 22.20 -0.50 (-2.20%) 20 31,710 0.01 (%)
09:23:37 22.20 -0.50 (-2.20%) 820 31,690 0.31 (%)
09:23:17 22.20 -0.50 (-2.20%) 1,000 30,870 0.38 (%)
09:23:05 22.20 -0.50 (-2.20%) 10 29,870 0.0 (%)
09:22:34 22.20 -0.50 (-2.20%) 1,310 29,860 0.5 (%)
09:22:16 22.20 -0.50 (-2.20%) 1,000 28,550 0.38 (%)
09:22:00 22.20 -0.50 (-2.20%) 10 27,550 0.0 (%)
09:21:49 22.20 -0.50 (-2.20%) 700 27,540 0.27 (%)
09:21:09 22.20 -0.50 (-2.20%) 20 26,840 0.01 (%)
09:20:48 22.20 -0.50 (-2.20%) 1,050 26,820 0.4 (%)
09:20:21 22.20 -0.50 (-2.20%) 30 25,770 0.01 (%)
09:19:56 22.20 -0.50 (-2.20%) 1,000 25,740 0.38 (%)
09:19:40 22.20 -0.50 (-2.20%) 770 24,740 0.29 (%)
09:19:33 22.20 -0.50 (-2.20%) 1,290 23,970 0.49 (%)
09:18:56 22.20 -0.50 (-2.20%) 20 22,680 0.01 (%)
09:18:37 22.20 -0.50 (-2.20%) 200 22,660 0.08 (%)
09:18:23 22.20 -0.50 (-2.20%) 90 22,460 0.03 (%)
09:18:17 22.20 -0.50 (-2.20%) 300 22,370 0.11 (%)
09:17:47 22.20 -0.50 (-2.20%) 500 22,070 0.19 (%)
09:16:44 22.20 -0.50 (-2.20%) 100 21,570 0.04 (%)
09:16:24 22.20 -0.50 (-2.20%) 280 21,470 0.11 (%)
09:16:01 22.30 -0.40 (-1.76%) 20 21,190 0.01 (%)
09:15:28 22.10 -0.60 (-2.64%) 21,170 21,170 8.05 (%)

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