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: 96.10 Max: 96.90 Min: 93.00 Mở cửa: 96.90
Đóng cửa: 94.70 -1.4 (-1.46%) Tổng khối lượng: 15,150

Tổng hợp

Giá Khối lượng Tỷ trọng
93.00 200 1.32 (%)
93.70 10 0.07 (%)
93.80 140 0.92 (%)
93.90 70 0.46 (%)
94.00 780 5.15 (%)
94.10 610 4.03 (%)
94.20 310 2.05 (%)
94.30 220 1.45 (%)
94.40 220 1.45 (%)
94.50 1,340 8.84 (%)
94.60 670 4.42 (%)
94.70 2,140 14.13 (%)
94.80 250 1.65 (%)
94.90 910 6.01 (%)
95.00 5,730 37.82 (%)
95.10 430 2.84 (%)
95.30 30 0.2 (%)
95.40 340 2.24 (%)
95.50 190 1.25 (%)
95.60 460 3.04 (%)
96.90 100 0.66 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:45:06 94.70 -1.40 (-1.46%) 1,680 15,150 11.09 (%)
14:30:04 94.10 -2.00 (-2.08%) 50 13,470 0.33 (%)
14:29:48 94.10 -2.00 (-2.08%) 20 13,420 0.13 (%)
14:29:44 94.10 -2.00 (-2.08%) 100 13,400 0.66 (%)
14:28:03 94.10 -2.00 (-2.08%) 10 13,300 0.07 (%)
14:27:55 94.10 -2.00 (-2.08%) 20 13,290 0.13 (%)
14:27:46 94.10 -2.00 (-2.08%) 30 13,270 0.2 (%)
14:27:01 94.10 -2.00 (-2.08%) 100 13,240 0.66 (%)
14:26:55 94.10 -2.00 (-2.08%) 10 13,140 0.07 (%)
14:26:28 94.10 -2.00 (-2.08%) 40 13,130 0.26 (%)
14:26:18 94.10 -2.00 (-2.08%) 60 13,090 0.4 (%)
14:25:05 94.00 -2.10 (-2.19%) 10 13,030 0.07 (%)
14:24:12 94.00 -2.10 (-2.19%) 40 13,020 0.26 (%)
14:24:08 93.80 -2.30 (-2.39%) 20 12,980 0.13 (%)
14:23:51 94.00 -2.10 (-2.19%) 10 12,960 0.07 (%)
14:23:40 94.00 -2.10 (-2.19%) 30 12,950 0.2 (%)
14:23:28 93.80 -2.30 (-2.39%) 40 12,920 0.26 (%)
14:23:23 93.70 -2.40 (-2.50%) 10 12,880 0.07 (%)
14:23:21 93.80 -2.30 (-2.39%) 30 12,870 0.2 (%)
14:22:51 93.80 -2.30 (-2.39%) 50 12,840 0.33 (%)
14:22:32 94.00 -2.10 (-2.19%) 40 12,790 0.26 (%)
14:21:41 93.90 -2.20 (-2.29%) 30 12,750 0.2 (%)
14:21:36 93.90 -2.20 (-2.29%) 40 12,720 0.26 (%)
14:21:08 94.00 -2.10 (-2.19%) 190 12,680 1.25 (%)
14:20:56 94.00 -2.10 (-2.19%) 280 12,490 1.85 (%)
14:20:39 94.00 -2.10 (-2.19%) 20 12,210 0.13 (%)
14:20:29 94.00 -2.10 (-2.19%) 150 12,190 0.99 (%)
14:20:21 94.00 -2.10 (-2.19%) 10 12,040 0.07 (%)
14:20:19 94.10 -2.00 (-2.08%) 70 12,030 0.46 (%)
14:19:51 94.10 -2.00 (-2.08%) 100 11,960 0.66 (%)
14:19:41 94.30 -1.80 (-1.87%) 60 11,860 0.4 (%)
14:19:22 94.40 -1.70 (-1.77%) 70 11,800 0.46 (%)
14:19:14 94.40 -1.70 (-1.77%) 30 11,730 0.2 (%)
14:18:19 94.60 -1.50 (-1.56%) 80 11,700 0.53 (%)
14:16:44 94.40 -1.70 (-1.77%) 10 11,620 0.07 (%)
14:15:38 94.40 -1.70 (-1.77%) 40 11,610 0.26 (%)
14:12:11 94.30 -1.80 (-1.87%) 40 11,570 0.26 (%)
14:12:09 94.30 -1.80 (-1.87%) 40 11,530 0.26 (%)
14:11:31 94.20 -1.90 (-1.98%) 90 11,490 0.59 (%)
14:10:42 94.30 -1.80 (-1.87%) 20 11,400 0.13 (%)
14:09:19 94.30 -1.80 (-1.87%) 10 11,380 0.07 (%)
14:08:32 94.20 -1.90 (-1.98%) 100 11,370 0.66 (%)
14:08:10 94.20 -1.90 (-1.98%) 10 11,270 0.07 (%)
14:07:53 94.20 -1.90 (-1.98%) 110 11,260 0.73 (%)
14:06:49 94.40 -1.70 (-1.77%) 60 11,150 0.4 (%)
14:06:16 94.50 -1.60 (-1.66%) 20 11,090 0.13 (%)
14:06:10 94.50 -1.60 (-1.66%) 10 11,070 0.07 (%)
14:05:44 94.70 -1.40 (-1.46%) 70 11,060 0.46 (%)
14:03:42 94.60 -1.50 (-1.56%) 10 10,990 0.07 (%)
14:02:28 94.70 -1.40 (-1.46%) 30 10,980 0.2 (%)
14:02:11 94.70 -1.40 (-1.46%) 20 10,950 0.13 (%)
14:01:37 94.60 -1.50 (-1.56%) 160 10,930 1.06 (%)
13:56:34 94.80 -1.30 (-1.35%) 20 10,770 0.13 (%)
13:56:10 94.80 -1.30 (-1.35%) 50 10,750 0.33 (%)
13:55:36 94.60 -1.50 (-1.56%) 10 10,700 0.07 (%)
13:55:16 94.60 -1.50 (-1.56%) 50 10,690 0.33 (%)
13:54:57 94.60 -1.50 (-1.56%) 30 10,640 0.2 (%)
13:54:44 94.50 -1.60 (-1.66%) 10 10,610 0.07 (%)
13:53:54 94.50 -1.60 (-1.66%) 60 10,600 0.4 (%)
13:50:04 94.50 -1.60 (-1.66%) 110 10,540 0.73 (%)
13:49:28 94.50 -1.60 (-1.66%) 120 10,430 0.79 (%)
13:49:07 94.50 -1.60 (-1.66%) 10 10,310 0.07 (%)
13:48:38 94.50 -1.60 (-1.66%) 20 10,300 0.13 (%)
13:48:33 94.50 -1.60 (-1.66%) 30 10,280 0.2 (%)
13:47:19 94.50 -1.60 (-1.66%) 10 10,250 0.07 (%)
13:46:12 94.50 -1.60 (-1.66%) 100 10,240 0.66 (%)
13:45:47 94.50 -1.60 (-1.66%) 10 10,140 0.07 (%)
13:44:55 94.50 -1.60 (-1.66%) 90 10,130 0.59 (%)
13:44:53 94.50 -1.60 (-1.66%) 100 10,040 0.66 (%)
13:44:19 94.50 -1.60 (-1.66%) 170 9,940 1.12 (%)
13:36:50 94.60 -1.50 (-1.56%) 10 9,770 0.07 (%)
13:36:18 94.90 -1.20 (-1.25%) 70 9,760 0.46 (%)
13:31:52 94.80 -1.30 (-1.35%) 100 9,690 0.66 (%)
13:31:27 94.80 -1.30 (-1.35%) 50 9,590 0.33 (%)
13:28:56 94.90 -1.20 (-1.25%) 70 9,540 0.46 (%)
13:27:51 94.50 -1.60 (-1.66%) 100 9,470 0.66 (%)
13:26:22 94.50 -1.60 (-1.66%) 210 9,370 1.39 (%)
13:25:01 94.80 -1.30 (-1.35%) 10 9,160 0.07 (%)
13:23:57 94.70 -1.40 (-1.46%) 220 9,150 1.45 (%)
13:09:33 94.70 -1.40 (-1.46%) 10 8,930 0.07 (%)
13:08:30 94.70 -1.40 (-1.46%) 110 8,920 0.73 (%)
13:00:41 95.00 -1.10 (-1.14%) 20 8,810 0.13 (%)
13:00:16 95.00 -1.10 (-1.14%) 190 8,790 1.25 (%)
11:20:51 94.80 -1.30 (-1.35%) 10 8,600 0.07 (%)
11:19:09 95.00 -1.10 (-1.14%) 150 8,590 0.99 (%)
11:18:26 95.00 -1.10 (-1.14%) 170 8,440 1.12 (%)
11:08:49 95.00 -1.10 (-1.14%) 10 8,270 0.07 (%)
11:07:48 95.60 -0.50 (-0.52%) 100 8,260 0.66 (%)
11:07:21 95.60 -0.50 (-0.52%) 30 8,160 0.2 (%)
11:06:25 95.00 -1.10 (-1.14%) 10 8,130 0.07 (%)
11:05:15 95.60 -0.50 (-0.52%) 180 8,120 1.19 (%)
10:54:24 94.80 -1.30 (-1.35%) 10 7,940 0.07 (%)
10:53:08 95.00 -1.10 (-1.14%) 3,640 7,930 24.03 (%)
10:52:53 94.90 -1.20 (-1.25%) 150 4,290 0.99 (%)
10:52:00 94.60 -1.50 (-1.56%) 10 4,140 0.07 (%)
10:51:27 94.60 -1.50 (-1.56%) 30 4,130 0.2 (%)
10:50:58 94.60 -1.50 (-1.56%) 240 4,100 1.58 (%)
10:46:53 94.90 -1.20 (-1.25%) 10 3,860 0.07 (%)
10:46:11 94.90 -1.20 (-1.25%) 130 3,850 0.86 (%)
10:44:30 95.00 -1.10 (-1.14%) 30 3,720 0.2 (%)
10:44:24 94.90 -1.20 (-1.25%) 20 3,690 0.13 (%)
10:44:21 94.90 -1.20 (-1.25%) 180 3,670 1.19 (%)
10:40:33 94.90 -1.20 (-1.25%) 40 3,490 0.26 (%)
10:40:14 94.60 -1.50 (-1.56%) 30 3,450 0.2 (%)
10:39:58 94.60 -1.50 (-1.56%) 10 3,420 0.07 (%)
10:39:02 94.90 -1.20 (-1.25%) 80 3,410 0.53 (%)
10:37:48 94.90 -1.20 (-1.25%) 160 3,330 1.06 (%)
10:34:00 94.40 -1.70 (-1.77%) 10 3,170 0.07 (%)
10:33:51 94.50 -1.60 (-1.66%) 90 3,160 0.59 (%)
10:33:31 94.50 -1.60 (-1.66%) 60 3,070 0.4 (%)
10:32:45 94.50 -1.60 (-1.66%) 10 3,010 0.07 (%)
10:32:29 94.30 -1.80 (-1.87%) 50 3,000 0.33 (%)
10:32:17 95.00 -1.10 (-1.14%) 310 2,950 2.05 (%)
10:25:15 95.30 -0.80 (-0.83%) 30 2,640 0.2 (%)
10:24:10 95.40 -0.70 (-0.73%) 130 2,610 0.86 (%)
10:18:49 95.50 -0.60 (-0.62%) 10 2,480 0.07 (%)
10:18:33 95.40 -0.70 (-0.73%) 100 2,470 0.66 (%)
10:18:20 95.40 -0.70 (-0.73%) 10 2,370 0.07 (%)
10:17:34 95.50 -0.60 (-0.62%) 30 2,360 0.2 (%)
10:16:55 95.50 -0.60 (-0.62%) 10 2,330 0.07 (%)
10:14:16 95.50 -0.60 (-0.62%) 30 2,320 0.2 (%)
10:09:06 95.10 -1.00 (-1.04%) 50 2,290 0.33 (%)
10:06:26 95.50 -0.60 (-0.62%) 100 2,240 0.66 (%)
10:06:09 95.10 -1.00 (-1.04%) 10 2,140 0.07 (%)
10:01:19 95.10 -1.00 (-1.04%) 20 2,130 0.13 (%)
10:00:46 95.10 -1.00 (-1.04%) 150 2,110 0.99 (%)
09:59:12 95.10 -1.00 (-1.04%) 60 1,960 0.4 (%)
09:53:31 95.10 -1.00 (-1.04%) 10 1,900 0.07 (%)
09:45:04 95.00 -1.10 (-1.14%) 110 1,890 0.73 (%)
09:43:56 95.00 -1.10 (-1.14%) 900 1,780 5.94 (%)
09:43:25 95.00 -1.10 (-1.14%) 190 880 1.25 (%)
09:40:55 95.10 -1.00 (-1.04%) 50 690 0.33 (%)
09:37:43 95.10 -1.00 (-1.04%) 70 640 0.46 (%)
09:36:53 95.10 -1.00 (-1.04%) 10 570 0.07 (%)
09:35:53 95.40 -0.70 (-0.73%) 50 560 0.33 (%)
09:32:30 95.50 -0.60 (-0.62%) 10 510 0.07 (%)
09:31:12 95.60 -0.50 (-0.52%) 20 500 0.13 (%)
09:30:54 95.60 -0.50 (-0.52%) 30 480 0.2 (%)
09:28:09 95.60 -0.50 (-0.52%) 10 450 0.07 (%)
09:27:26 95.60 -0.50 (-0.52%) 80 440 0.53 (%)
09:24:48 95.60 -0.50 (-0.52%) 10 360 0.07 (%)
09:20:04 95.40 -0.70 (-0.73%) 50 350 0.33 (%)
09:15:14 93.00 -3.10 (-3.23%) 200 300 1.32 (%)
09:15:05 96.90 +0.80 (+0.83%) 100 100 0.66 (%)

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.