TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK BCM - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 42.05 Max: 41.70 Min: 39.90 Mở cửa: 40.30
Đóng cửa: 40.30 -1.8 (-4.16%) Tổng khối lượng: 163,460

Tổng hợp

Giá Khối lượng Tỷ trọng
39.90 5,650 3.46 (%)
40.00 8,570 5.24 (%)
40.10 2,870 1.76 (%)
40.20 11,850 7.25 (%)
40.25 990 0.61 (%)
40.30 16,210 9.92 (%)
40.35 9,610 5.88 (%)
40.40 6,570 4.02 (%)
40.45 130 0.08 (%)
40.50 7,050 4.31 (%)
40.60 9,660 5.91 (%)
40.70 3,200 1.96 (%)
40.80 9,970 6.1 (%)
40.90 6,450 3.95 (%)
41.00 57,860 35.4 (%)
41.20 1,000 0.61 (%)
41.50 5,210 3.19 (%)
41.70 610 0.37 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:46:12 40.30 -1.75 (-4.16%) 5,410 163,460 3.31 (%)
14:30:07 40.50 -1.55 (-3.69%) 80 158,050 0.05 (%)
14:29:25 40.50 -1.55 (-3.69%) 100 157,970 0.06 (%)
14:27:38 40.50 -1.55 (-3.69%) 200 157,870 0.12 (%)
14:26:56 40.50 -1.55 (-3.69%) 50 157,670 0.03 (%)
14:25:38 40.50 -1.55 (-3.69%) 70 157,620 0.04 (%)
14:23:54 40.50 -1.55 (-3.69%) 500 157,550 0.31 (%)
14:23:31 40.50 -1.55 (-3.69%) 1,430 157,050 0.87 (%)
14:23:26 40.10 -1.95 (-4.64%) 100 155,620 0.06 (%)
14:22:48 40.10 -1.95 (-4.64%) 500 155,520 0.31 (%)
14:22:27 40.00 -2.05 (-4.88%) 1,250 155,020 0.76 (%)
14:22:17 40.00 -2.05 (-4.88%) 100 153,770 0.06 (%)
14:21:51 40.00 -2.05 (-4.88%) 30 153,670 0.02 (%)
14:21:21 40.00 -2.05 (-4.88%) 20 153,640 0.01 (%)
14:20:37 40.00 -2.05 (-4.88%) 120 153,620 0.07 (%)
14:20:27 40.00 -2.05 (-4.88%) 520 153,500 0.32 (%)
14:18:53 40.00 -2.05 (-4.88%) 500 152,980 0.31 (%)
14:18:16 39.90 -2.15 (-5.11%) 1,400 152,480 0.86 (%)
14:18:02 39.90 -2.15 (-5.11%) 3,000 151,080 1.84 (%)
14:17:46 40.00 -2.05 (-4.88%) 500 148,080 0.31 (%)
14:17:27 40.00 -2.05 (-4.88%) 40 147,580 0.02 (%)
14:17:17 40.00 -2.05 (-4.88%) 100 147,540 0.06 (%)
14:16:41 40.00 -2.05 (-4.88%) 20 147,440 0.01 (%)
14:16:34 40.00 -2.05 (-4.88%) 10 147,420 0.01 (%)
14:16:06 40.00 -2.05 (-4.88%) 130 147,410 0.08 (%)
14:15:52 39.90 -2.15 (-5.11%) 1,250 147,280 0.76 (%)
14:15:40 40.00 -2.05 (-4.88%) 500 146,030 0.31 (%)
14:15:39 40.00 -2.05 (-4.88%) 200 145,530 0.12 (%)
14:15:37 40.00 -2.05 (-4.88%) 1,530 145,330 0.94 (%)
14:15:24 40.00 -2.05 (-4.88%) 3,000 143,800 1.84 (%)
14:15:21 40.10 -1.95 (-4.64%) 10 140,800 0.01 (%)
14:15:16 40.10 -1.95 (-4.64%) 100 140,790 0.06 (%)
14:14:42 40.10 -1.95 (-4.64%) 1,760 140,690 1.08 (%)
14:13:28 40.10 -1.95 (-4.64%) 400 138,930 0.24 (%)
14:12:50 40.20 -1.85 (-4.40%) 50 138,530 0.03 (%)
14:12:35 40.20 -1.85 (-4.40%) 1,740 138,480 1.06 (%)
14:12:30 40.20 -1.85 (-4.40%) 2,860 136,740 1.75 (%)
14:11:50 40.20 -1.85 (-4.40%) 4,330 133,880 2.65 (%)
14:11:33 40.35 -1.70 (-4.04%) 200 129,550 0.12 (%)
14:11:18 40.35 -1.70 (-4.04%) 310 129,350 0.19 (%)
14:11:03 40.35 -1.70 (-4.04%) 110 129,040 0.07 (%)
14:09:59 40.40 -1.65 (-3.92%) 400 128,930 0.24 (%)
14:08:18 40.40 -1.65 (-3.92%) 2,270 128,530 1.39 (%)
14:08:07 40.40 -1.65 (-3.92%) 10 126,260 0.01 (%)
14:07:15 40.45 -1.60 (-3.80%) 40 126,250 0.02 (%)
14:06:57 40.45 -1.60 (-3.80%) 90 126,210 0.06 (%)
14:06:02 40.50 -1.55 (-3.69%) 30 126,120 0.02 (%)
14:05:40 40.50 -1.55 (-3.69%) 200 126,090 0.12 (%)
14:05:12 40.50 -1.55 (-3.69%) 10 125,890 0.01 (%)
14:03:00 40.50 -1.55 (-3.69%) 100 125,880 0.06 (%)
14:02:25 40.50 -1.55 (-3.69%) 1,470 125,780 0.9 (%)
13:50:52 40.50 -1.55 (-3.69%) 10 124,310 0.01 (%)
13:48:52 40.50 -1.55 (-3.69%) 500 124,300 0.31 (%)
13:48:16 40.90 -1.15 (-2.73%) 20 123,800 0.01 (%)
13:44:42 40.50 -1.55 (-3.69%) 500 123,780 0.31 (%)
13:43:44 40.40 -1.65 (-3.92%) 1,660 123,280 1.02 (%)
13:43:04 40.40 -1.65 (-3.92%) 300 121,620 0.18 (%)
13:42:21 40.40 -1.65 (-3.92%) 200 121,320 0.12 (%)
13:40:00 40.35 -1.70 (-4.04%) 2,880 121,120 1.76 (%)
13:39:26 40.30 -1.75 (-4.16%) 350 118,240 0.21 (%)
13:37:52 40.30 -1.75 (-4.16%) 200 117,890 0.12 (%)
13:37:47 40.30 -1.75 (-4.16%) 1,360 117,690 0.83 (%)
13:37:27 40.20 -1.85 (-4.40%) 1,000 116,330 0.61 (%)
13:37:16 40.30 -1.75 (-4.16%) 200 115,330 0.12 (%)
13:37:14 40.20 -1.85 (-4.40%) 480 115,130 0.29 (%)
13:34:27 40.20 -1.85 (-4.40%) 190 114,650 0.12 (%)
13:33:41 40.25 -1.80 (-4.28%) 100 114,460 0.06 (%)
13:31:49 40.20 -1.85 (-4.40%) 200 114,360 0.12 (%)
13:31:31 40.20 -1.85 (-4.40%) 1,000 114,160 0.61 (%)
13:30:47 40.25 -1.80 (-4.28%) 80 113,160 0.05 (%)
13:28:56 40.25 -1.80 (-4.28%) 220 113,080 0.13 (%)
13:26:05 40.30 -1.75 (-4.16%) 100 112,860 0.06 (%)
13:25:32 40.25 -1.80 (-4.28%) 490 112,760 0.3 (%)
13:25:13 40.30 -1.75 (-4.16%) 100 112,270 0.06 (%)
13:25:03 40.30 -1.75 (-4.16%) 1,000 112,170 0.61 (%)
13:24:43 40.30 -1.75 (-4.16%) 50 111,170 0.03 (%)
13:23:14 40.30 -1.75 (-4.16%) 2,570 111,120 1.57 (%)
13:20:34 40.30 -1.75 (-4.16%) 1,000 108,550 0.61 (%)
13:19:55 40.35 -1.70 (-4.04%) 3,110 107,550 1.9 (%)
13:19:52 40.40 -1.65 (-3.92%) 150 104,440 0.09 (%)
13:19:43 40.35 -1.70 (-4.04%) 150 104,290 0.09 (%)
13:15:47 40.35 -1.70 (-4.04%) 50 104,140 0.03 (%)
13:13:14 40.30 -1.75 (-4.16%) 2,000 104,090 1.22 (%)
13:12:16 40.35 -1.70 (-4.04%) 1,000 102,090 0.61 (%)
13:10:58 40.35 -1.70 (-4.04%) 860 101,090 0.53 (%)
13:09:55 40.35 -1.70 (-4.04%) 880 100,230 0.54 (%)
13:08:59 40.30 -1.75 (-4.16%) 870 99,350 0.53 (%)
13:08:45 40.25 -1.80 (-4.28%) 100 98,480 0.06 (%)
13:08:41 40.30 -1.75 (-4.16%) 200 98,380 0.12 (%)
13:06:35 40.30 -1.75 (-4.16%) 50 98,180 0.03 (%)
13:06:13 40.30 -1.75 (-4.16%) 100 98,130 0.06 (%)
13:05:28 40.30 -1.75 (-4.16%) 120 98,030 0.07 (%)
13:04:19 40.30 -1.75 (-4.16%) 200 97,910 0.12 (%)
13:04:15 40.30 -1.75 (-4.16%) 130 97,710 0.08 (%)
13:04:13 40.35 -1.70 (-4.04%) 60 97,580 0.04 (%)
13:03:41 40.30 -1.75 (-4.16%) 200 97,520 0.12 (%)
13:02:08 40.40 -1.65 (-3.92%) 280 97,320 0.17 (%)
13:01:00 40.40 -1.65 (-3.92%) 460 97,040 0.28 (%)
11:30:43 40.40 -1.65 (-3.92%) 10 96,580 0.01 (%)
11:29:38 40.50 -1.55 (-3.69%) 100 96,570 0.06 (%)
11:29:10 40.40 -1.65 (-3.92%) 830 96,470 0.51 (%)
11:28:53 40.50 -1.55 (-3.69%) 1,000 95,640 0.61 (%)
11:28:47 40.50 -1.55 (-3.69%) 600 94,640 0.37 (%)
11:28:22 40.50 -1.55 (-3.69%) 100 94,040 0.06 (%)
11:27:20 40.60 -1.45 (-3.45%) 2,060 93,940 1.26 (%)
11:26:58 40.60 -1.45 (-3.45%) 300 91,880 0.18 (%)
11:26:51 40.60 -1.45 (-3.45%) 1,000 91,580 0.61 (%)
11:26:37 40.60 -1.45 (-3.45%) 2,000 90,580 1.22 (%)
11:26:11 40.70 -1.35 (-3.21%) 40 88,580 0.02 (%)
11:24:13 40.80 -1.25 (-2.97%) 30 88,540 0.02 (%)
11:23:40 40.60 -1.45 (-3.45%) 4,100 88,510 2.51 (%)
11:22:07 40.70 -1.35 (-3.21%) 990 84,410 0.61 (%)
11:21:32 40.70 -1.35 (-3.21%) 120 83,420 0.07 (%)
11:20:38 40.80 -1.25 (-2.97%) 1,890 83,300 1.16 (%)
11:20:13 40.80 -1.25 (-2.97%) 5,600 81,410 3.43 (%)
11:19:12 40.90 -1.15 (-2.73%) 60 75,810 0.04 (%)
11:18:07 40.90 -1.15 (-2.73%) 440 75,750 0.27 (%)
11:17:41 40.90 -1.15 (-2.73%) 500 75,310 0.31 (%)
11:17:39 40.90 -1.15 (-2.73%) 2,500 74,810 1.53 (%)
11:16:51 40.90 -1.15 (-2.73%) 100 72,310 0.06 (%)
11:10:12 41.00 -1.05 (-2.50%) 10 72,210 0.01 (%)
11:08:58 41.00 -1.05 (-2.50%) 1,000 72,200 0.61 (%)
11:08:57 41.00 -1.05 (-2.50%) 20 71,200 0.01 (%)
11:08:34 41.00 -1.05 (-2.50%) 10 71,180 0.01 (%)
11:07:07 41.00 -1.05 (-2.50%) 3,390 71,170 2.07 (%)
11:06:16 41.00 -1.05 (-2.50%) 720 67,780 0.44 (%)
11:03:51 41.00 -1.05 (-2.50%) 3,900 67,060 2.39 (%)
10:56:17 41.00 -1.05 (-2.50%) 1,000 63,160 0.61 (%)
10:54:54 40.90 -1.15 (-2.73%) 100 62,160 0.06 (%)
10:54:13 40.90 -1.15 (-2.73%) 600 62,060 0.37 (%)
10:53:32 40.90 -1.15 (-2.73%) 100 61,460 0.06 (%)
10:48:56 40.90 -1.15 (-2.73%) 500 61,360 0.31 (%)
10:48:28 40.90 -1.15 (-2.73%) 1,000 60,860 0.61 (%)
10:47:33 41.00 -1.05 (-2.50%) 40 59,860 0.02 (%)
10:46:26 41.00 -1.05 (-2.50%) 1,000 59,820 0.61 (%)
10:43:36 41.00 -1.05 (-2.50%) 2,000 58,820 1.22 (%)
10:39:57 41.00 -1.05 (-2.50%) 100 56,820 0.06 (%)
10:37:41 41.00 -1.05 (-2.50%) 770 56,720 0.47 (%)
10:34:23 41.00 -1.05 (-2.50%) 500 55,950 0.31 (%)
10:34:16 41.00 -1.05 (-2.50%) 100 55,450 0.06 (%)
10:30:02 41.00 -1.05 (-2.50%) 200 55,350 0.12 (%)
10:27:08 41.00 -1.05 (-2.50%) 680 55,150 0.42 (%)
10:26:52 41.00 -1.05 (-2.50%) 50 54,470 0.03 (%)
10:25:59 41.00 -1.05 (-2.50%) 2,000 54,420 1.22 (%)
10:18:08 41.00 -1.05 (-2.50%) 3,000 52,420 1.84 (%)
10:17:51 40.80 -1.25 (-2.97%) 160 49,420 0.1 (%)
10:17:38 40.70 -1.35 (-3.21%) 2,050 49,260 1.25 (%)
10:16:49 40.80 -1.25 (-2.97%) 1,110 47,210 0.68 (%)
10:15:42 40.90 -1.15 (-2.73%) 30 46,100 0.02 (%)
10:15:27 40.80 -1.25 (-2.97%) 150 46,070 0.09 (%)
10:14:26 40.80 -1.25 (-2.97%) 600 45,920 0.37 (%)
10:14:09 40.80 -1.25 (-2.97%) 430 45,320 0.26 (%)
10:12:31 41.00 -1.05 (-2.50%) 70 44,890 0.04 (%)
10:11:04 40.90 -1.15 (-2.73%) 500 44,820 0.31 (%)
10:10:46 41.00 -1.05 (-2.50%) 1,050 44,320 0.64 (%)
10:10:37 41.00 -1.05 (-2.50%) 200 43,270 0.12 (%)
10:10:21 41.00 -1.05 (-2.50%) 2,780 43,070 1.7 (%)
10:07:01 41.00 -1.05 (-2.50%) 2,220 40,290 1.36 (%)
10:05:57 41.00 -1.05 (-2.50%) 300 38,070 0.18 (%)
10:04:12 41.00 -1.05 (-2.50%) 10 37,770 0.01 (%)
10:03:17 41.00 -1.05 (-2.50%) 1,000 37,760 0.61 (%)
10:03:04 41.00 -1.05 (-2.50%) 10 36,760 0.01 (%)
10:01:59 41.00 -1.05 (-2.50%) 200 36,750 0.12 (%)
10:01:20 41.00 -1.05 (-2.50%) 1,000 36,550 0.61 (%)
10:00:33 41.00 -1.05 (-2.50%) 310 35,550 0.19 (%)
09:59:25 41.00 -1.05 (-2.50%) 280 35,240 0.17 (%)
09:58:40 41.00 -1.05 (-2.50%) 1,200 34,960 0.73 (%)
09:58:16 41.00 -1.05 (-2.50%) 470 33,760 0.29 (%)
09:55:02 41.00 -1.05 (-2.50%) 400 33,290 0.24 (%)
09:51:32 41.00 -1.05 (-2.50%) 190 32,890 0.12 (%)
09:49:45 41.00 -1.05 (-2.50%) 20 32,700 0.01 (%)
09:47:19 41.00 -1.05 (-2.50%) 90 32,680 0.06 (%)
09:47:09 41.00 -1.05 (-2.50%) 600 32,590 0.37 (%)
09:46:35 41.00 -1.05 (-2.50%) 3,700 31,990 2.26 (%)
09:46:02 41.00 -1.05 (-2.50%) 1,000 28,290 0.61 (%)
09:45:51 41.00 -1.05 (-2.50%) 50 27,290 0.03 (%)
09:45:42 41.00 -1.05 (-2.50%) 400 27,240 0.24 (%)
09:45:23 41.00 -1.05 (-2.50%) 300 26,840 0.18 (%)
09:44:14 41.00 -1.05 (-2.50%) 1,000 26,540 0.61 (%)
09:42:08 41.00 -1.05 (-2.50%) 1,560 25,540 0.95 (%)
09:41:58 41.00 -1.05 (-2.50%) 170 23,980 0.1 (%)
09:41:36 41.00 -1.05 (-2.50%) 3,500 23,810 2.14 (%)
09:39:56 41.50 -0.55 (-1.31%) 100 20,310 0.06 (%)
09:38:25 41.50 -0.55 (-1.31%) 1,000 20,210 0.61 (%)
09:37:55 41.50 -0.55 (-1.31%) 500 19,210 0.31 (%)
09:35:44 41.50 -0.55 (-1.31%) 1,150 18,710 0.7 (%)
09:35:30 41.50 -0.55 (-1.31%) 200 17,560 0.12 (%)
09:33:30 41.50 -0.55 (-1.31%) 1,960 17,360 1.2 (%)
09:33:14 41.00 -1.05 (-2.50%) 300 15,400 0.18 (%)
09:32:53 41.00 -1.05 (-2.50%) 590 15,100 0.36 (%)
09:31:25 41.00 -1.05 (-2.50%) 10 14,510 0.01 (%)
09:30:11 40.60 -1.45 (-3.45%) 100 14,500 0.06 (%)
09:29:44 41.00 -1.05 (-2.50%) 180 14,400 0.11 (%)
09:28:40 41.00 -1.05 (-2.50%) 1,000 14,220 0.61 (%)
09:28:22 40.60 -1.45 (-3.45%) 100 13,220 0.06 (%)
09:27:16 41.00 -1.05 (-2.50%) 2,990 13,120 1.83 (%)
09:26:59 41.00 -1.05 (-2.50%) 810 10,130 0.5 (%)
09:26:12 41.00 -1.05 (-2.50%) 200 9,320 0.12 (%)
09:24:13 41.00 -1.05 (-2.50%) 10 9,120 0.01 (%)
09:24:05 41.00 -1.05 (-2.50%) 100 9,110 0.06 (%)
09:23:28 41.00 -1.05 (-2.50%) 50 9,010 0.03 (%)
09:23:09 41.00 -1.05 (-2.50%) 400 8,960 0.24 (%)
09:22:24 41.00 -1.05 (-2.50%) 50 8,560 0.03 (%)
09:21:57 41.00 -1.05 (-2.50%) 1,000 8,510 0.61 (%)
09:21:46 41.00 -1.05 (-2.50%) 4,840 7,510 2.96 (%)
09:21:35 41.00 -1.05 (-2.50%) 10 2,670 0.01 (%)
09:21:05 41.00 -1.05 (-2.50%) 380 2,660 0.23 (%)
09:20:59 41.00 -1.05 (-2.50%) 50 2,280 0.03 (%)
09:20:09 41.00 -1.05 (-2.50%) 320 2,230 0.2 (%)
09:19:43 41.20 -0.85 (-2.02%) 1,000 1,910 0.61 (%)
09:18:59 41.50 -0.55 (-1.31%) 300 910 0.18 (%)
09:16:35 41.70 -0.35 (-0.83%) 80 610 0.05 (%)
09:15:35 41.70 -0.35 (-0.83%) 530 530 0.32 (%)

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