TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK D2D - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 41.10 Max: 41.35 Min: 40.45 Mở cửa: 41.35
Đóng cửa: 40.80 -0.3 (-0.73%) Tổng khối lượng: 15,840

Tổng hợp

Giá Khối lượng Tỷ trọng
40.45 160 1.01 (%)
40.50 4,420 27.9 (%)
40.55 990 6.25 (%)
40.60 2,020 12.75 (%)
40.65 260 1.64 (%)
40.70 1,630 10.29 (%)
40.75 950 6.0 (%)
40.80 1,190 7.51 (%)
40.85 640 4.04 (%)
40.90 1,510 9.53 (%)
40.95 260 1.64 (%)
41.00 1,330 8.4 (%)
41.15 90 0.57 (%)
41.30 380 2.4 (%)
41.35 10 0.06 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:45:15 40.80 -0.30 (-0.73%) 690 15,840 4.36 (%)
14:29:19 40.45 -0.65 (-1.58%) 80 15,150 0.51 (%)
14:28:38 40.55 -0.55 (-1.34%) 30 15,070 0.19 (%)
14:28:37 40.55 -0.55 (-1.34%) 10 15,040 0.06 (%)
14:28:04 40.55 -0.55 (-1.34%) 190 15,030 1.2 (%)
14:25:47 40.55 -0.55 (-1.34%) 10 14,840 0.06 (%)
14:21:12 40.60 -0.50 (-1.22%) 50 14,830 0.32 (%)
14:21:08 40.60 -0.50 (-1.22%) 120 14,780 0.76 (%)
14:20:05 40.60 -0.50 (-1.22%) 100 14,660 0.63 (%)
14:18:16 40.65 -0.45 (-1.09%) 50 14,560 0.32 (%)
14:17:07 40.50 -0.60 (-1.46%) 10 14,510 0.06 (%)
14:16:03 40.50 -0.60 (-1.46%) 20 14,500 0.13 (%)
14:15:51 40.50 -0.60 (-1.46%) 250 14,480 1.58 (%)
14:15:20 40.50 -0.60 (-1.46%) 300 14,230 1.89 (%)
14:14:42 40.55 -0.55 (-1.34%) 20 13,930 0.13 (%)
14:14:31 40.50 -0.60 (-1.46%) 930 13,910 5.87 (%)
14:13:42 40.55 -0.55 (-1.34%) 180 12,980 1.14 (%)
14:13:13 40.60 -0.50 (-1.22%) 50 12,800 0.32 (%)
14:12:56 40.55 -0.55 (-1.34%) 150 12,750 0.95 (%)
14:12:07 40.55 -0.55 (-1.34%) 50 12,600 0.32 (%)
14:10:16 40.60 -0.50 (-1.22%) 20 12,550 0.13 (%)
14:09:16 40.70 -0.40 (-0.97%) 10 12,530 0.06 (%)
14:06:15 40.55 -0.55 (-1.34%) 30 12,520 0.19 (%)
14:04:35 40.55 -0.55 (-1.34%) 270 12,490 1.7 (%)
14:01:55 40.60 -0.50 (-1.22%) 60 12,220 0.38 (%)
13:58:44 40.70 -0.40 (-0.97%) 50 12,160 0.32 (%)
13:57:31 40.60 -0.50 (-1.22%) 100 12,110 0.63 (%)
13:55:47 40.60 -0.50 (-1.22%) 20 12,010 0.13 (%)
13:54:07 40.65 -0.45 (-1.09%) 20 11,990 0.13 (%)
13:50:06 40.75 -0.35 (-0.85%) 130 11,970 0.82 (%)
13:49:52 40.75 -0.35 (-0.85%) 10 11,840 0.06 (%)
13:49:44 40.75 -0.35 (-0.85%) 40 11,830 0.25 (%)
13:48:38 40.75 -0.35 (-0.85%) 10 11,790 0.06 (%)
13:48:36 40.75 -0.35 (-0.85%) 50 11,780 0.32 (%)
13:46:42 40.60 -0.50 (-1.22%) 10 11,730 0.06 (%)
13:46:31 40.60 -0.50 (-1.22%) 20 11,720 0.13 (%)
13:45:33 40.60 -0.50 (-1.22%) 180 11,700 1.14 (%)
13:45:28 40.60 -0.50 (-1.22%) 300 11,520 1.89 (%)
13:41:56 40.60 -0.50 (-1.22%) 20 11,220 0.13 (%)
13:41:00 40.70 -0.40 (-0.97%) 810 11,200 5.11 (%)
13:39:28 40.80 -0.30 (-0.73%) 30 10,390 0.19 (%)
13:38:37 40.80 -0.30 (-0.73%) 20 10,360 0.13 (%)
13:37:18 40.80 -0.30 (-0.73%) 40 10,340 0.25 (%)
13:33:21 40.80 -0.30 (-0.73%) 30 10,300 0.19 (%)
13:27:00 40.85 -0.25 (-0.61%) 20 10,270 0.13 (%)
13:26:33 40.85 -0.25 (-0.61%) 150 10,250 0.95 (%)
13:25:16 40.85 -0.25 (-0.61%) 40 10,100 0.25 (%)
13:22:04 40.85 -0.25 (-0.61%) 10 10,060 0.06 (%)
13:22:02 40.85 -0.25 (-0.61%) 150 10,050 0.95 (%)
13:22:00 40.85 -0.25 (-0.61%) 20 9,900 0.13 (%)
13:21:53 40.85 -0.25 (-0.61%) 30 9,880 0.19 (%)
13:20:15 40.90 -0.20 (-0.49%) 140 9,850 0.88 (%)
13:19:24 40.90 -0.20 (-0.49%) 250 9,710 1.58 (%)
13:17:52 40.90 -0.20 (-0.49%) 100 9,460 0.63 (%)
13:17:30 40.80 -0.30 (-0.73%) 50 9,360 0.32 (%)
13:16:50 40.80 -0.30 (-0.73%) 60 9,310 0.38 (%)
13:16:05 40.80 -0.30 (-0.73%) 20 9,250 0.13 (%)
13:12:51 40.75 -0.35 (-0.85%) 100 9,230 0.63 (%)
13:09:31 40.75 -0.35 (-0.85%) 10 9,130 0.06 (%)
13:08:21 40.75 -0.35 (-0.85%) 30 9,120 0.19 (%)
13:06:48 40.75 -0.35 (-0.85%) 80 9,090 0.51 (%)
11:28:13 40.75 -0.35 (-0.85%) 30 9,010 0.19 (%)
11:27:52 40.75 -0.35 (-0.85%) 10 8,980 0.06 (%)
11:26:07 40.75 -0.35 (-0.85%) 200 8,970 1.26 (%)
11:25:41 40.80 -0.30 (-0.73%) 50 8,770 0.32 (%)
11:21:00 40.80 -0.30 (-0.73%) 70 8,720 0.44 (%)
11:14:57 40.80 -0.30 (-0.73%) 10 8,650 0.06 (%)
11:12:14 40.80 -0.30 (-0.73%) 100 8,640 0.63 (%)
11:11:38 40.80 -0.30 (-0.73%) 20 8,540 0.13 (%)
11:07:27 40.70 -0.40 (-0.97%) 220 8,520 1.39 (%)
11:06:10 40.65 -0.45 (-1.09%) 40 8,300 0.25 (%)
11:05:35 40.65 -0.45 (-1.09%) 10 8,260 0.06 (%)
11:05:25 40.70 -0.40 (-0.97%) 120 8,250 0.76 (%)
11:03:21 40.65 -0.45 (-1.09%) 50 8,130 0.32 (%)
11:00:11 40.60 -0.50 (-1.22%) 40 8,080 0.25 (%)
10:52:28 40.60 -0.50 (-1.22%) 50 8,040 0.32 (%)
10:51:37 40.60 -0.50 (-1.22%) 10 7,990 0.06 (%)
10:51:29 40.70 -0.40 (-0.97%) 30 7,980 0.19 (%)
10:50:32 40.70 -0.40 (-0.97%) 10 7,950 0.06 (%)
10:50:05 40.70 -0.40 (-0.97%) 20 7,940 0.13 (%)
10:49:26 40.60 -0.50 (-1.22%) 40 7,920 0.25 (%)
10:49:25 40.60 -0.50 (-1.22%) 10 7,880 0.06 (%)
10:49:09 40.60 -0.50 (-1.22%) 50 7,870 0.32 (%)
10:48:27 40.60 -0.50 (-1.22%) 10 7,820 0.06 (%)
10:48:20 40.60 -0.50 (-1.22%) 130 7,810 0.82 (%)
10:39:39 40.55 -0.55 (-1.34%) 10 7,680 0.06 (%)
10:39:27 40.55 -0.55 (-1.34%) 30 7,670 0.19 (%)
10:39:03 40.60 -0.50 (-1.22%) 10 7,640 0.06 (%)
10:38:54 40.60 -0.50 (-1.22%) 20 7,630 0.13 (%)
10:38:19 40.60 -0.50 (-1.22%) 10 7,610 0.06 (%)
10:35:48 40.60 -0.50 (-1.22%) 30 7,600 0.19 (%)
10:34:16 40.55 -0.55 (-1.34%) 10 7,570 0.06 (%)
10:34:10 40.60 -0.50 (-1.22%) 200 7,560 1.26 (%)
10:32:58 40.60 -0.50 (-1.22%) 90 7,360 0.57 (%)
10:30:29 40.70 -0.40 (-0.97%) 60 7,270 0.38 (%)
10:27:57 40.70 -0.40 (-0.97%) 20 7,210 0.13 (%)
10:27:46 40.70 -0.40 (-0.97%) 10 7,190 0.06 (%)
10:27:19 40.70 -0.40 (-0.97%) 30 7,180 0.19 (%)
10:26:06 40.70 -0.40 (-0.97%) 150 7,150 0.95 (%)
10:25:40 40.60 -0.50 (-1.22%) 30 7,000 0.19 (%)
10:24:47 40.60 -0.50 (-1.22%) 10 6,970 0.06 (%)
10:24:35 40.60 -0.50 (-1.22%) 20 6,960 0.13 (%)
10:24:17 40.60 -0.50 (-1.22%) 30 6,940 0.19 (%)
10:24:04 40.60 -0.50 (-1.22%) 20 6,910 0.13 (%)
10:24:03 40.50 -0.60 (-1.46%) 240 6,890 1.52 (%)
10:21:28 40.65 -0.45 (-1.09%) 10 6,650 0.06 (%)
10:21:18 40.65 -0.45 (-1.09%) 80 6,640 0.51 (%)
10:20:34 40.60 -0.50 (-1.22%) 40 6,560 0.25 (%)
10:19:23 40.60 -0.50 (-1.22%) 50 6,520 0.32 (%)
10:19:00 40.60 -0.50 (-1.22%) 70 6,470 0.44 (%)
10:14:41 40.50 -0.60 (-1.46%) 20 6,400 0.13 (%)
10:14:26 40.50 -0.60 (-1.46%) 40 6,380 0.25 (%)
10:14:24 40.45 -0.65 (-1.58%) 10 6,340 0.06 (%)
10:14:16 40.50 -0.60 (-1.46%) 70 6,330 0.44 (%)
10:13:16 40.45 -0.65 (-1.58%) 70 6,260 0.44 (%)
10:13:03 40.50 -0.60 (-1.46%) 30 6,190 0.19 (%)
10:12:10 40.50 -0.60 (-1.46%) 30 6,160 0.19 (%)
10:11:52 40.50 -0.60 (-1.46%) 30 6,130 0.19 (%)
10:11:16 40.50 -0.60 (-1.46%) 110 6,100 0.69 (%)
10:10:34 40.50 -0.60 (-1.46%) 50 5,990 0.32 (%)
10:09:20 40.50 -0.60 (-1.46%) 10 5,940 0.06 (%)
10:09:13 40.50 -0.60 (-1.46%) 50 5,930 0.32 (%)
10:09:06 40.50 -0.60 (-1.46%) 300 5,880 1.89 (%)
10:08:57 40.50 -0.60 (-1.46%) 70 5,580 0.44 (%)
10:08:42 40.50 -0.60 (-1.46%) 350 5,510 2.21 (%)
10:07:13 40.50 -0.60 (-1.46%) 1,310 5,160 8.27 (%)
10:02:59 40.90 -0.20 (-0.49%) 60 3,850 0.38 (%)
10:01:15 40.90 -0.20 (-0.49%) 90 3,790 0.57 (%)
09:56:55 40.70 -0.40 (-0.97%) 10 3,700 0.06 (%)
09:56:37 40.70 -0.40 (-0.97%) 30 3,690 0.19 (%)
09:55:53 40.70 -0.40 (-0.97%) 20 3,660 0.13 (%)
09:55:44 40.70 -0.40 (-0.97%) 30 3,640 0.19 (%)
09:53:43 40.50 -0.60 (-1.46%) 200 3,610 1.26 (%)
09:53:06 40.95 -0.15 (-0.36%) 100 3,410 0.63 (%)
09:52:45 40.75 -0.35 (-0.85%) 250 3,310 1.58 (%)
09:50:44 41.00 -0.10 (-0.24%) 20 3,060 0.13 (%)
09:49:40 41.00 -0.10 (-0.24%) 210 3,040 1.33 (%)
09:49:29 40.90 -0.20 (-0.49%) 40 2,830 0.25 (%)
09:48:45 40.90 -0.20 (-0.49%) 30 2,790 0.19 (%)
09:47:00 40.90 -0.20 (-0.49%) 50 2,760 0.32 (%)
09:46:19 40.90 -0.20 (-0.49%) 30 2,710 0.19 (%)
09:44:30 40.90 -0.20 (-0.49%) 30 2,680 0.19 (%)
09:43:52 41.00 -0.10 (-0.24%) 20 2,650 0.13 (%)
09:43:42 41.00 -0.10 (-0.24%) 40 2,630 0.25 (%)
09:43:01 40.90 -0.20 (-0.49%) 30 2,590 0.19 (%)
09:40:58 41.00 -0.10 (-0.24%) 30 2,560 0.19 (%)
09:39:22 41.00 -0.10 (-0.24%) 10 2,530 0.06 (%)
09:39:13 41.00 -0.10 (-0.24%) 30 2,520 0.19 (%)
09:38:22 41.00 -0.10 (-0.24%) 10 2,490 0.06 (%)
09:38:17 41.00 -0.10 (-0.24%) 20 2,480 0.13 (%)
09:37:46 41.00 -0.10 (-0.24%) 40 2,460 0.25 (%)
09:36:57 40.90 -0.20 (-0.49%) 10 2,420 0.06 (%)
09:36:39 40.90 -0.20 (-0.49%) 50 2,410 0.32 (%)
09:36:22 40.90 -0.20 (-0.49%) 40 2,360 0.25 (%)
09:32:18 40.85 -0.25 (-0.61%) 40 2,320 0.25 (%)
09:31:02 40.85 -0.25 (-0.61%) 40 2,280 0.25 (%)
09:30:39 40.85 -0.25 (-0.61%) 40 2,240 0.25 (%)
09:30:09 41.00 -0.10 (-0.24%) 30 2,200 0.19 (%)
09:29:57 40.85 -0.25 (-0.61%) 20 2,170 0.13 (%)
09:29:49 40.85 -0.25 (-0.61%) 30 2,150 0.19 (%)
09:29:45 40.85 -0.25 (-0.61%) 10 2,120 0.06 (%)
09:29:31 40.85 -0.25 (-0.61%) 30 2,110 0.19 (%)
09:29:28 40.85 -0.25 (-0.61%) 10 2,080 0.06 (%)
09:28:58 40.90 -0.20 (-0.49%) 30 2,070 0.19 (%)
09:28:46 40.90 -0.20 (-0.49%) 30 2,040 0.19 (%)
09:28:28 40.90 -0.20 (-0.49%) 500 2,010 3.16 (%)
09:27:53 40.95 -0.15 (-0.36%) 60 1,510 0.38 (%)
09:27:52 40.95 -0.15 (-0.36%) 90 1,450 0.57 (%)
09:27:09 41.00 -0.10 (-0.24%) 20 1,360 0.13 (%)
09:26:05 40.95 -0.15 (-0.36%) 10 1,340 0.06 (%)
09:25:47 41.00 -0.10 (-0.24%) 350 1,330 2.21 (%)
09:25:14 41.00 -0.10 (-0.24%) 500 980 3.16 (%)
09:23:38 41.15 +0.05 (+0.12%) 90 480 0.57 (%)
09:18:44 41.30 +0.20 (+0.49%) 180 390 1.14 (%)
09:15:18 41.30 +0.20 (+0.49%) 200 210 1.26 (%)
09:15:13 41.35 +0.25 (+0.61%) 10 10 0.06 (%)

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.