TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK CRE - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 18.00 Max: 18.15 Min: 17.80 Mở cửa: 18.00
Đóng cửa: 17.85 -0.1 (-0.83%) Tổng khối lượng: 806,970

Tổng hợp

Giá Khối lượng Tỷ trọng
17.80 95,110 11.79 (%)
17.85 108,400 13.43 (%)
17.90 45,820 5.68 (%)
17.95 29,400 3.64 (%)
18.00 132,240 16.39 (%)
18.05 178,020 22.06 (%)
18.10 168,540 20.89 (%)
18.15 49,440 6.13 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:46:08 17.85 -0.15 (-0.83%) 21,400 806,970 2.65 (%)
14:27:37 17.90 -0.10 (-0.56%) 5,920 785,570 0.73 (%)
14:26:10 17.85 -0.15 (-0.83%) 500 779,650 0.06 (%)
14:25:05 17.90 -0.10 (-0.56%) 2,000 779,150 0.25 (%)
14:22:29 17.85 -0.15 (-0.83%) 4,460 777,150 0.55 (%)
14:22:15 17.80 -0.20 (-1.11%) 1,000 772,690 0.12 (%)
14:18:32 17.85 -0.15 (-0.83%) 300 771,690 0.04 (%)
14:18:18 17.85 -0.15 (-0.83%) 3,000 771,390 0.37 (%)
14:17:05 17.85 -0.15 (-0.83%) 2,000 768,390 0.25 (%)
14:14:36 17.85 -0.15 (-0.83%) 4,000 766,390 0.5 (%)
14:12:50 17.80 -0.20 (-1.11%) 2,080 762,390 0.26 (%)
14:12:10 17.80 -0.20 (-1.11%) 2,920 760,310 0.36 (%)
14:11:02 17.80 -0.20 (-1.11%) 3,950 757,390 0.49 (%)
14:09:41 17.80 -0.20 (-1.11%) 2,730 753,440 0.34 (%)
14:09:35 17.80 -0.20 (-1.11%) 5,000 750,710 0.62 (%)
14:09:15 17.80 -0.20 (-1.11%) 12,270 745,710 1.52 (%)
14:07:03 17.80 -0.20 (-1.11%) 5,000 733,440 0.62 (%)
14:05:31 17.85 -0.15 (-0.83%) 2,000 728,440 0.25 (%)
14:05:30 17.85 -0.15 (-0.83%) 4,000 726,440 0.5 (%)
14:04:32 17.85 -0.15 (-0.83%) 400 722,440 0.05 (%)
14:03:24 17.85 -0.15 (-0.83%) 1,800 722,040 0.22 (%)
14:01:34 17.85 -0.15 (-0.83%) 9,540 720,240 1.18 (%)
14:00:58 17.85 -0.15 (-0.83%) 1,460 710,700 0.18 (%)
13:59:27 17.85 -0.15 (-0.83%) 10,000 709,240 1.24 (%)
13:59:13 17.85 -0.15 (-0.83%) 2,000 699,240 0.25 (%)
13:57:42 17.85 -0.15 (-0.83%) 200 697,240 0.02 (%)
13:57:06 17.80 -0.20 (-1.11%) 1,400 697,040 0.17 (%)
13:55:28 17.85 -0.15 (-0.83%) 3,000 695,640 0.37 (%)
13:52:50 17.80 -0.20 (-1.11%) 8,630 692,640 1.07 (%)
13:51:43 17.80 -0.20 (-1.11%) 30 684,010 0.0 (%)
13:51:06 17.80 -0.20 (-1.11%) 2,300 683,980 0.29 (%)
13:50:39 17.80 -0.20 (-1.11%) 20 681,680 0.0 (%)
13:49:10 17.80 -0.20 (-1.11%) 9,020 681,660 1.12 (%)
13:46:00 17.80 -0.20 (-1.11%) 10,980 672,640 1.36 (%)
13:45:02 17.80 -0.20 (-1.11%) 1,720 661,660 0.21 (%)
13:45:00 17.80 -0.20 (-1.11%) 4,330 659,940 0.54 (%)
13:44:02 17.80 -0.20 (-1.11%) 1,000 655,610 0.12 (%)
13:43:54 17.80 -0.20 (-1.11%) 20,730 654,610 2.57 (%)
13:42:54 17.85 -0.15 (-0.83%) 500 633,880 0.06 (%)
13:42:51 17.85 -0.15 (-0.83%) 860 633,380 0.11 (%)
13:41:23 17.85 -0.15 (-0.83%) 1,000 632,520 0.12 (%)
13:39:02 17.85 -0.15 (-0.83%) 930 631,520 0.12 (%)
13:38:48 17.85 -0.15 (-0.83%) 500 630,590 0.06 (%)
13:37:41 17.85 -0.15 (-0.83%) 1,000 630,090 0.12 (%)
13:37:19 17.85 -0.15 (-0.83%) 650 629,090 0.08 (%)
13:37:18 17.85 -0.15 (-0.83%) 7,900 628,440 0.98 (%)
13:35:45 17.90 -0.10 (-0.56%) 10,500 620,540 1.3 (%)
13:34:26 18.00 0.00 (0.00%) 20 610,040 0.0 (%)
13:33:58 18.00 0.00 (0.00%) 6,030 610,020 0.75 (%)
13:33:27 18.05 +0.05 (+0.28%) 2,520 603,990 0.31 (%)
13:33:23 18.10 +0.10 (+0.56%) 10,000 601,470 1.24 (%)
13:32:43 18.05 +0.05 (+0.28%) 27,480 591,470 3.41 (%)
13:31:19 18.00 0.00 (0.00%) 5,000 563,990 0.62 (%)
13:31:13 18.00 0.00 (0.00%) 10,790 558,990 1.34 (%)
13:30:50 18.00 0.00 (0.00%) 9,210 548,200 1.14 (%)
13:30:14 17.95 -0.05 (-0.28%) 10,000 538,990 1.24 (%)
13:29:19 17.90 -0.10 (-0.56%) 500 528,990 0.06 (%)
13:27:47 17.85 -0.15 (-0.83%) 20,000 528,490 2.48 (%)
13:27:44 17.90 -0.10 (-0.56%) 16,150 508,490 2.0 (%)
13:23:02 17.85 -0.15 (-0.83%) 5,000 492,340 0.62 (%)
13:15:49 17.90 -0.10 (-0.56%) 5,750 487,340 0.71 (%)
13:13:34 17.90 -0.10 (-0.56%) 5,000 481,590 0.62 (%)
13:09:37 17.95 -0.05 (-0.28%) 18,400 476,590 2.28 (%)
13:08:34 18.00 0.00 (0.00%) 500 458,190 0.06 (%)
13:08:26 18.00 0.00 (0.00%) 890 457,690 0.11 (%)
13:08:03 18.00 0.00 (0.00%) 470 456,800 0.06 (%)
13:07:35 18.00 0.00 (0.00%) 3,640 456,330 0.45 (%)
13:04:43 18.00 0.00 (0.00%) 6,360 452,690 0.79 (%)
13:04:18 18.05 +0.05 (+0.28%) 7,680 446,330 0.95 (%)
13:03:49 18.05 +0.05 (+0.28%) 22,320 438,650 2.77 (%)
13:02:31 18.05 +0.05 (+0.28%) 5,000 416,330 0.62 (%)
13:01:29 18.00 0.00 (0.00%) 3,640 411,330 0.45 (%)
13:01:08 18.00 0.00 (0.00%) 20,000 407,690 2.48 (%)
13:00:55 18.00 0.00 (0.00%) 210 387,690 0.03 (%)
11:29:32 18.00 0.00 (0.00%) 180 387,480 0.02 (%)
11:26:53 18.00 0.00 (0.00%) 15,970 387,300 1.98 (%)
11:24:28 18.05 +0.05 (+0.28%) 2,800 371,330 0.35 (%)
11:21:41 18.10 +0.10 (+0.56%) 10,000 368,530 1.24 (%)
11:17:10 18.05 +0.05 (+0.28%) 5,050 358,530 0.63 (%)
11:16:51 18.05 +0.05 (+0.28%) 1,000 353,480 0.12 (%)
11:13:34 18.05 +0.05 (+0.28%) 1,150 352,480 0.14 (%)
11:11:43 18.10 +0.10 (+0.56%) 2,000 351,330 0.25 (%)
11:10:55 18.05 +0.05 (+0.28%) 100 349,330 0.01 (%)
11:09:39 18.05 +0.05 (+0.28%) 12,700 349,230 1.57 (%)
11:06:01 18.00 0.00 (0.00%) 4,080 336,530 0.51 (%)
11:03:16 18.00 0.00 (0.00%) 3,500 332,450 0.43 (%)
10:59:26 18.00 0.00 (0.00%) 4,920 328,950 0.61 (%)
10:55:36 18.00 0.00 (0.00%) 10 324,030 0.0 (%)
10:53:36 18.05 +0.05 (+0.28%) 2,000 324,020 0.25 (%)
10:52:36 18.00 0.00 (0.00%) 5,000 322,020 0.62 (%)
10:49:54 18.00 0.00 (0.00%) 270 317,020 0.03 (%)
10:48:41 17.95 -0.05 (-0.28%) 1,000 316,750 0.12 (%)
10:48:18 18.00 0.00 (0.00%) 530 315,750 0.07 (%)
10:46:47 18.00 0.00 (0.00%) 9,470 315,220 1.17 (%)
10:46:11 18.00 0.00 (0.00%) 10,530 305,750 1.3 (%)
10:42:44 18.05 +0.05 (+0.28%) 7,300 295,220 0.9 (%)
10:38:53 18.10 +0.10 (+0.56%) 1,600 287,920 0.2 (%)
10:35:43 18.05 +0.05 (+0.28%) 2,000 286,320 0.25 (%)
10:32:34 18.05 +0.05 (+0.28%) 1,000 284,320 0.12 (%)
10:31:34 18.10 +0.10 (+0.56%) 5,000 283,320 0.62 (%)
10:31:22 18.10 +0.10 (+0.56%) 1,000 278,320 0.12 (%)
10:27:54 18.05 +0.05 (+0.28%) 1,200 277,320 0.15 (%)
10:25:57 18.00 0.00 (0.00%) 20 276,120 0.0 (%)
10:25:24 18.05 +0.05 (+0.28%) 5,000 276,100 0.62 (%)
10:23:09 18.05 +0.05 (+0.28%) 13,800 271,100 1.71 (%)
10:21:21 18.05 +0.05 (+0.28%) 5,000 257,300 0.62 (%)
10:20:27 18.10 +0.10 (+0.56%) 3,000 252,300 0.37 (%)
10:17:43 18.05 +0.05 (+0.28%) 5,870 249,300 0.73 (%)
10:16:27 18.05 +0.05 (+0.28%) 800 243,430 0.1 (%)
10:12:31 18.10 +0.10 (+0.56%) 3,400 242,630 0.42 (%)
10:09:23 18.10 +0.10 (+0.56%) 12,600 239,230 1.56 (%)
10:06:41 18.05 +0.05 (+0.28%) 5,000 226,630 0.62 (%)
10:04:12 18.10 +0.10 (+0.56%) 2,000 221,630 0.25 (%)
10:02:14 18.10 +0.10 (+0.56%) 1,400 219,630 0.17 (%)
10:01:06 18.05 +0.05 (+0.28%) 2,250 218,230 0.28 (%)
10:00:30 18.10 +0.10 (+0.56%) 600 215,980 0.07 (%)
10:00:00 18.10 +0.10 (+0.56%) 1,420 215,380 0.18 (%)
09:58:49 18.15 +0.15 (+0.83%) 1,000 213,960 0.12 (%)
09:57:58 18.10 +0.10 (+0.56%) 5,000 212,960 0.62 (%)
09:57:36 18.10 +0.10 (+0.56%) 4,240 207,960 0.53 (%)
09:56:50 18.10 +0.10 (+0.56%) 2,600 203,720 0.32 (%)
09:56:24 18.10 +0.10 (+0.56%) 10 201,120 0.0 (%)
09:55:33 18.10 +0.10 (+0.56%) 11,650 201,110 1.44 (%)
09:53:04 18.10 +0.10 (+0.56%) 5,000 189,460 0.62 (%)
09:52:06 18.15 +0.15 (+0.83%) 2,000 184,460 0.25 (%)
09:50:01 18.15 +0.15 (+0.83%) 5,970 182,460 0.74 (%)
09:49:28 18.15 +0.15 (+0.83%) 14,030 176,490 1.74 (%)
09:49:24 18.10 +0.10 (+0.56%) 90 162,460 0.01 (%)
09:49:02 18.10 +0.10 (+0.56%) 1,200 162,370 0.15 (%)
09:48:41 18.10 +0.10 (+0.56%) 5,400 161,170 0.67 (%)
09:48:36 18.10 +0.10 (+0.56%) 12,780 155,770 1.58 (%)
09:47:38 18.15 +0.15 (+0.83%) 3,000 142,990 0.37 (%)
09:46:39 18.15 +0.15 (+0.83%) 2,240 139,990 0.28 (%)
09:46:32 18.15 +0.15 (+0.83%) 10,000 137,750 1.24 (%)
09:46:18 18.10 +0.10 (+0.56%) 1,000 127,750 0.12 (%)
09:44:43 18.10 +0.10 (+0.56%) 1,950 126,750 0.24 (%)
09:43:53 18.15 +0.15 (+0.83%) 5,000 124,800 0.62 (%)
09:42:05 18.10 +0.10 (+0.56%) 11,500 119,800 1.43 (%)
09:40:28 18.10 +0.10 (+0.56%) 3,300 108,300 0.41 (%)
09:39:20 18.05 +0.05 (+0.28%) 1,430 105,000 0.18 (%)
09:38:14 18.05 +0.05 (+0.28%) 4,950 103,570 0.61 (%)
09:37:42 18.05 +0.05 (+0.28%) 4,120 98,620 0.51 (%)
09:36:34 18.10 +0.10 (+0.56%) 2,000 94,500 0.25 (%)
09:34:39 18.10 +0.10 (+0.56%) 13,200 92,500 1.64 (%)
09:32:40 18.15 +0.15 (+0.83%) 5,000 79,300 0.62 (%)
09:31:54 18.10 +0.10 (+0.56%) 1,000 74,300 0.12 (%)
09:31:42 18.10 +0.10 (+0.56%) 2,000 73,300 0.25 (%)
09:30:07 18.10 +0.10 (+0.56%) 8,800 71,300 1.09 (%)
09:29:30 18.05 +0.05 (+0.28%) 2,500 62,500 0.31 (%)
09:28:41 18.10 +0.10 (+0.56%) 1,800 60,000 0.22 (%)
09:27:16 18.10 +0.10 (+0.56%) 2,400 58,200 0.3 (%)
09:27:05 18.15 +0.15 (+0.83%) 1,200 55,800 0.15 (%)
09:23:06 18.10 +0.10 (+0.56%) 7,600 54,600 0.94 (%)
09:22:48 18.05 +0.05 (+0.28%) 4,300 47,000 0.53 (%)
09:20:16 18.10 +0.10 (+0.56%) 10,000 42,700 1.24 (%)
09:18:46 18.05 +0.05 (+0.28%) 1,700 32,700 0.21 (%)
09:18:07 18.05 +0.05 (+0.28%) 4,000 31,000 0.5 (%)
09:17:02 18.05 +0.05 (+0.28%) 16,000 27,000 1.98 (%)
09:15:34 18.00 0.00 (0.00%) 11,000 11,000 1.36 (%)

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