TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK E1VFVN30 - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 19.90 Max: 20.00 Min: 19.21 Mở cửa: 20.00
Đóng cửa: 19.92 +0.0 (+0.10%) Tổng khối lượng: 207,370

Tổng hợp

Giá Khối lượng Tỷ trọng
19.21 18,040 8.7 (%)
19.28 3,090 1.49 (%)
19.29 1,190 0.57 (%)
19.30 30,090 14.51 (%)
19.32 1,890 0.91 (%)
19.33 240 0.12 (%)
19.34 31,480 15.18 (%)
19.35 3,070 1.48 (%)
19.36 150 0.07 (%)
19.37 27,990 13.5 (%)
19.38 920 0.44 (%)
19.39 12,540 6.05 (%)
19.40 23,050 11.12 (%)
19.41 460 0.22 (%)
19.42 3,900 1.88 (%)
19.43 6,570 3.17 (%)
19.44 5,720 2.76 (%)
19.45 3,240 1.56 (%)
19.46 2,100 1.01 (%)
19.47 950 0.46 (%)
19.48 1,980 0.95 (%)
19.49 7,330 3.53 (%)
19.50 4,910 2.37 (%)
19.51 130 0.06 (%)
19.53 980 0.47 (%)
19.54 50 0.02 (%)
19.55 2,510 1.21 (%)
19.57 1,780 0.86 (%)
19.58 820 0.4 (%)
19.61 3,610 1.74 (%)
19.70 200 0.1 (%)
19.79 780 0.38 (%)
19.80 70 0.03 (%)
19.90 290 0.14 (%)
19.92 1,530 0.74 (%)
20.00 3,720 1.79 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:45:15 19.92 +0.02 (+0.10%) 1,530 207,370 0.74 (%)
14:27:46 20.00 +0.10 (+0.50%) 80 205,840 0.04 (%)
14:27:41 20.00 +0.10 (+0.50%) 1,190 205,760 0.57 (%)
14:26:37 20.00 +0.10 (+0.50%) 1,100 204,570 0.53 (%)
14:26:36 19.61 -0.29 (-1.46%) 10 203,470 0.0 (%)
14:26:18 19.58 -0.32 (-1.61%) 40 203,460 0.02 (%)
14:25:33 19.58 -0.32 (-1.61%) 10 203,420 0.0 (%)
14:22:45 19.58 -0.32 (-1.61%) 770 203,410 0.37 (%)
14:22:18 19.57 -0.33 (-1.66%) 1,770 202,640 0.85 (%)
14:21:13 19.47 -0.43 (-2.16%) 500 200,870 0.24 (%)
14:20:34 19.57 -0.33 (-1.66%) 10 200,370 0.0 (%)
14:19:38 19.55 -0.35 (-1.76%) 200 200,360 0.1 (%)
14:14:53 19.61 -0.29 (-1.46%) 10 200,160 0.0 (%)
14:14:47 19.61 -0.29 (-1.46%) 1,770 200,150 0.85 (%)
14:14:20 19.61 -0.29 (-1.46%) 10 198,380 0.0 (%)
14:14:19 19.61 -0.29 (-1.46%) 1,810 198,370 0.87 (%)
14:10:04 19.55 -0.35 (-1.76%) 1,790 196,560 0.86 (%)
14:07:57 19.50 -0.40 (-2.01%) 20 194,770 0.01 (%)
14:04:55 19.44 -0.46 (-2.31%) 100 194,750 0.05 (%)
14:03:07 19.44 -0.46 (-2.31%) 20 194,650 0.01 (%)
14:02:28 19.49 -0.41 (-2.06%) 1,770 194,630 0.85 (%)
13:59:52 19.43 -0.47 (-2.36%) 30 192,860 0.01 (%)
13:59:34 19.43 -0.47 (-2.36%) 3,000 192,830 1.45 (%)
13:58:40 19.44 -0.46 (-2.31%) 1,770 189,830 0.85 (%)
13:57:58 19.43 -0.47 (-2.36%) 110 188,060 0.05 (%)
13:57:01 19.40 -0.50 (-2.51%) 1,120 187,950 0.54 (%)
13:56:27 19.48 -0.42 (-2.11%) 20 186,830 0.01 (%)
13:55:43 19.50 -0.40 (-2.01%) 10 186,810 0.0 (%)
13:55:18 19.53 -0.37 (-1.86%) 980 186,800 0.47 (%)
13:54:57 19.54 -0.36 (-1.81%) 50 185,820 0.02 (%)
13:54:30 19.50 -0.40 (-2.01%) 200 185,770 0.1 (%)
13:52:49 19.44 -0.46 (-2.31%) 160 185,570 0.08 (%)
13:45:59 19.30 -0.60 (-3.02%) 10 185,410 0.0 (%)
13:45:57 19.30 -0.60 (-3.02%) 80 185,400 0.04 (%)
13:45:09 19.33 -0.57 (-2.86%) 10 185,320 0.0 (%)
13:44:28 19.33 -0.57 (-2.86%) 30 185,310 0.01 (%)
13:43:38 19.33 -0.57 (-2.86%) 10 185,280 0.0 (%)
13:41:55 19.32 -0.58 (-2.91%) 50 185,270 0.02 (%)
13:41:29 19.32 -0.58 (-2.91%) 1,770 185,220 0.85 (%)
13:39:38 19.28 -0.62 (-3.12%) 3,080 183,450 1.49 (%)
13:39:26 19.28 -0.62 (-3.12%) 10 180,370 0.0 (%)
13:39:11 19.29 -0.61 (-3.07%) 1,180 180,360 0.57 (%)
13:38:34 19.29 -0.61 (-3.07%) 10 179,180 0.0 (%)
13:37:55 19.21 -0.69 (-3.47%) 18,040 179,170 8.7 (%)
13:34:46 19.33 -0.57 (-2.86%) 10 161,130 0.0 (%)
13:34:19 19.33 -0.57 (-2.86%) 30 161,120 0.01 (%)
13:32:54 19.36 -0.54 (-2.71%) 10 161,090 0.0 (%)
13:32:04 19.37 -0.53 (-2.66%) 190 161,080 0.09 (%)
13:31:06 19.37 -0.53 (-2.66%) 10,000 160,890 4.82 (%)
13:31:00 19.35 -0.55 (-2.76%) 1,190 150,890 0.57 (%)
13:30:43 19.37 -0.53 (-2.66%) 1,180 149,700 0.57 (%)
13:28:05 19.36 -0.54 (-2.71%) 90 148,520 0.04 (%)
13:25:52 19.37 -0.53 (-2.66%) 1,770 148,430 0.85 (%)
13:24:43 19.30 -0.60 (-3.02%) 30,000 146,660 14.47 (%)
13:24:32 19.34 -0.56 (-2.81%) 90 116,660 0.04 (%)
13:24:06 19.34 -0.56 (-2.81%) 10 116,570 0.0 (%)
13:23:43 19.32 -0.58 (-2.91%) 50 116,560 0.02 (%)
13:21:21 19.33 -0.57 (-2.86%) 30 116,510 0.01 (%)
13:19:51 19.34 -0.56 (-2.81%) 1,190 116,480 0.57 (%)
13:19:08 19.35 -0.55 (-2.76%) 1,230 115,290 0.59 (%)
13:17:15 19.39 -0.51 (-2.56%) 1,190 114,060 0.57 (%)
13:13:46 19.40 -0.50 (-2.51%) 10 112,870 0.0 (%)
13:12:00 19.42 -0.48 (-2.41%) 40 112,860 0.02 (%)
13:11:50 19.40 -0.50 (-2.51%) 240 112,820 0.12 (%)
13:11:10 19.40 -0.50 (-2.51%) 30 112,580 0.01 (%)
13:07:08 19.36 -0.54 (-2.71%) 50 112,550 0.02 (%)
13:04:01 19.38 -0.52 (-2.61%) 860 112,500 0.41 (%)
13:03:45 19.40 -0.50 (-2.51%) 1,770 111,640 0.85 (%)
13:01:27 19.32 -0.58 (-2.91%) 20 109,870 0.01 (%)
13:01:16 19.33 -0.57 (-2.86%) 120 109,850 0.06 (%)
13:01:07 19.35 -0.55 (-2.76%) 10 109,730 0.0 (%)
13:01:04 19.35 -0.55 (-2.76%) 640 109,720 0.31 (%)
11:27:18 19.38 -0.52 (-2.61%) 60 109,080 0.03 (%)
11:19:38 19.45 -0.45 (-2.26%) 40 109,020 0.02 (%)
11:16:38 19.45 -0.45 (-2.26%) 50 108,980 0.02 (%)
11:16:31 19.34 -0.56 (-2.81%) 60 108,930 0.03 (%)
11:13:12 19.34 -0.56 (-2.81%) 30,130 108,870 14.53 (%)
11:12:44 19.37 -0.53 (-2.66%) 14,850 78,740 7.16 (%)
11:12:01 19.42 -0.48 (-2.41%) 1,100 63,890 0.53 (%)
11:11:47 19.43 -0.47 (-2.36%) 100 62,790 0.05 (%)
11:11:02 19.45 -0.45 (-2.26%) 30 62,690 0.01 (%)
11:07:10 19.50 -0.40 (-2.01%) 130 62,660 0.06 (%)
11:06:41 19.49 -0.41 (-2.06%) 10 62,530 0.0 (%)
11:06:12 19.45 -0.45 (-2.26%) 30 62,520 0.01 (%)
11:04:56 19.45 -0.45 (-2.26%) 500 62,490 0.24 (%)
11:04:44 19.45 -0.45 (-2.26%) 10 61,990 0.0 (%)
11:04:33 19.45 -0.45 (-2.26%) 50 61,980 0.02 (%)
11:04:14 19.46 -0.44 (-2.21%) 10 61,930 0.0 (%)
11:03:31 19.45 -0.45 (-2.26%) 50 61,920 0.02 (%)
11:00:17 19.47 -0.43 (-2.16%) 10 61,870 0.0 (%)
11:00:08 19.47 -0.43 (-2.16%) 200 61,860 0.1 (%)
10:59:49 19.48 -0.42 (-2.11%) 140 61,660 0.07 (%)
10:59:19 19.47 -0.43 (-2.16%) 50 61,520 0.02 (%)
10:59:08 19.47 -0.43 (-2.16%) 120 61,470 0.06 (%)
10:58:34 19.42 -0.48 (-2.41%) 140 61,350 0.07 (%)
10:57:11 19.43 -0.47 (-2.36%) 30 61,210 0.01 (%)
10:57:10 19.43 -0.47 (-2.36%) 10 61,180 0.0 (%)
10:56:29 19.45 -0.45 (-2.26%) 1,230 61,170 0.59 (%)
10:49:27 19.45 -0.45 (-2.26%) 10 59,940 0.0 (%)
10:47:50 19.45 -0.45 (-2.26%) 40 59,930 0.02 (%)
10:47:11 19.45 -0.45 (-2.26%) 1,180 59,890 0.57 (%)
10:46:45 19.45 -0.45 (-2.26%) 20 58,710 0.01 (%)
10:43:07 19.43 -0.47 (-2.36%) 1,770 58,690 0.85 (%)
10:42:08 19.42 -0.48 (-2.41%) 1,190 56,920 0.57 (%)
10:41:09 19.43 -0.47 (-2.36%) 40 55,730 0.02 (%)
10:39:56 19.46 -0.44 (-2.21%) 10 55,690 0.0 (%)
10:38:49 19.46 -0.44 (-2.21%) 2,030 55,680 0.98 (%)
10:38:08 19.47 -0.43 (-2.16%) 10 53,650 0.0 (%)
10:35:46 19.48 -0.42 (-2.11%) 1,770 53,640 0.85 (%)
10:34:45 19.48 -0.42 (-2.11%) 10 51,870 0.0 (%)
10:33:54 19.49 -0.41 (-2.06%) 1,770 51,860 0.85 (%)
10:33:51 19.49 -0.41 (-2.06%) 10 50,090 0.0 (%)
10:33:35 19.49 -0.41 (-2.06%) 1,780 50,080 0.86 (%)
10:32:37 19.50 -0.40 (-2.01%) 10 48,300 0.0 (%)
10:30:29 19.50 -0.40 (-2.01%) 60 48,290 0.03 (%)
10:28:54 19.50 -0.40 (-2.01%) 10 48,230 0.0 (%)
10:28:43 19.50 -0.40 (-2.01%) 1,770 48,220 0.85 (%)
10:28:32 19.49 -0.41 (-2.06%) 40 46,450 0.02 (%)
10:26:44 19.49 -0.41 (-2.06%) 1,850 46,410 0.89 (%)
10:26:43 19.55 -0.35 (-1.76%) 510 44,560 0.25 (%)
10:25:48 19.79 -0.11 (-0.55%) 590 44,050 0.28 (%)
10:25:01 19.79 -0.11 (-0.55%) 40 43,460 0.02 (%)
10:24:42 19.79 -0.11 (-0.55%) 90 43,420 0.04 (%)
10:22:50 19.79 -0.11 (-0.55%) 60 43,330 0.03 (%)
10:13:57 19.80 -0.10 (-0.50%) 70 43,270 0.03 (%)
10:09:33 19.55 -0.35 (-1.76%) 10 43,200 0.0 (%)
10:08:38 19.39 -0.51 (-2.56%) 30 43,190 0.01 (%)
10:08:25 19.39 -0.51 (-2.56%) 10,000 43,160 4.82 (%)
10:08:09 19.40 -0.50 (-2.51%) 20 33,160 0.01 (%)
10:08:07 19.40 -0.50 (-2.51%) 18,760 33,140 9.05 (%)
10:00:49 19.48 -0.42 (-2.11%) 10 14,380 0.0 (%)
10:00:29 19.48 -0.42 (-2.11%) 20 14,370 0.01 (%)
10:00:05 19.48 -0.42 (-2.11%) 10 14,350 0.0 (%)
09:59:39 19.49 -0.41 (-2.06%) 100 14,340 0.05 (%)
09:57:45 19.47 -0.43 (-2.16%) 50 14,240 0.02 (%)
09:56:09 19.47 -0.43 (-2.16%) 10 14,190 0.0 (%)
09:52:45 19.50 -0.40 (-2.01%) 960 14,180 0.46 (%)
09:52:35 19.50 -0.40 (-2.01%) 220 13,220 0.11 (%)
09:47:28 19.46 -0.44 (-2.21%) 50 13,000 0.02 (%)
09:38:55 19.51 -0.39 (-1.96%) 10 12,950 0.0 (%)
09:38:39 19.51 -0.39 (-1.96%) 120 12,940 0.06 (%)
09:35:01 19.42 -0.48 (-2.41%) 10 12,820 0.0 (%)
09:34:37 19.40 -0.50 (-2.51%) 100 12,810 0.05 (%)
09:34:00 19.42 -0.48 (-2.41%) 10 12,710 0.0 (%)
09:32:22 19.40 -0.50 (-2.51%) 100 12,700 0.05 (%)
09:30:36 19.41 -0.49 (-2.46%) 150 12,600 0.07 (%)
09:29:40 19.42 -0.48 (-2.41%) 130 12,450 0.06 (%)
09:27:18 19.41 -0.49 (-2.46%) 30 12,320 0.01 (%)
09:26:22 19.41 -0.49 (-2.46%) 70 12,290 0.03 (%)
09:25:35 19.39 -0.51 (-2.56%) 1,320 12,220 0.64 (%)
09:25:26 19.40 -0.50 (-2.51%) 50 10,900 0.02 (%)
09:25:23 19.40 -0.50 (-2.51%) 850 10,850 0.41 (%)
09:25:11 19.41 -0.49 (-2.46%) 210 10,000 0.1 (%)
09:24:45 19.42 -0.48 (-2.41%) 30 9,790 0.01 (%)
09:23:50 19.42 -0.48 (-2.41%) 1,210 9,760 0.58 (%)
09:23:38 19.43 -0.47 (-2.36%) 50 8,550 0.02 (%)
09:22:41 19.43 -0.47 (-2.36%) 20 8,500 0.01 (%)
09:22:39 19.43 -0.47 (-2.36%) 1,160 8,480 0.56 (%)
09:22:30 19.44 -0.46 (-2.31%) 1,180 7,320 0.57 (%)
09:22:29 19.44 -0.46 (-2.31%) 1,180 6,140 0.57 (%)
09:22:28 19.43 -0.47 (-2.36%) 80 4,960 0.04 (%)
09:22:05 19.44 -0.46 (-2.31%) 150 4,880 0.07 (%)
09:22:02 19.44 -0.46 (-2.31%) 130 4,730 0.06 (%)
09:20:10 19.44 -0.46 (-2.31%) 10 4,600 0.0 (%)
09:18:26 19.43 -0.47 (-2.36%) 100 4,590 0.05 (%)
09:17:59 19.43 -0.47 (-2.36%) 20 4,490 0.01 (%)
09:17:39 19.43 -0.47 (-2.36%) 50 4,470 0.02 (%)
09:16:42 19.42 -0.48 (-2.41%) 10 4,420 0.0 (%)
09:16:30 19.42 -0.48 (-2.41%) 30 4,410 0.01 (%)
09:16:17 19.44 -0.46 (-2.31%) 1,020 4,380 0.49 (%)
09:16:10 19.50 -0.40 (-2.01%) 1,520 3,360 0.73 (%)
09:15:42 19.90 0.00 (0.00%) 10 1,840 0.0 (%)
09:15:41 19.70 -0.20 (-1.01%) 200 1,830 0.1 (%)
09:15:09 19.90 0.00 (0.00%) 280 1,630 0.14 (%)
09:15:07 20.00 +0.10 (+0.50%) 1,350 1,350 0.65 (%)

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.