TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK FIR - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 44.20 Max: 43.80 Min: 43.30 Mở cửa: 43.70
Đóng cửa: 43.60 -0.6 (-1.36%) Tổng khối lượng: 29,280

Tổng hợp

Giá Khối lượng Tỷ trọng
43.30 300 1.02 (%)
43.40 2,580 8.81 (%)
43.45 850 2.9 (%)
43.50 9,060 30.94 (%)
43.55 520 1.78 (%)
43.60 7,430 25.38 (%)
43.70 7,160 24.45 (%)
43.75 20 0.07 (%)
43.80 1,360 4.64 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:45:09 43.60 -0.60 (-1.36%) 1,900 29,280 6.49 (%)
14:28:18 43.60 -0.60 (-1.36%) 70 27,380 0.24 (%)
14:28:04 43.60 -0.60 (-1.36%) 10 27,310 0.03 (%)
14:27:03 43.60 -0.60 (-1.36%) 100 27,300 0.34 (%)
14:26:29 43.70 -0.50 (-1.13%) 30 27,200 0.1 (%)
14:25:23 43.70 -0.50 (-1.13%) 20 27,170 0.07 (%)
14:24:33 43.60 -0.60 (-1.36%) 100 27,150 0.34 (%)
14:23:31 43.70 -0.50 (-1.13%) 20 27,050 0.07 (%)
14:21:29 43.60 -0.60 (-1.36%) 10 27,030 0.03 (%)
14:21:02 43.50 -0.70 (-1.58%) 20 27,020 0.07 (%)
14:20:36 43.80 -0.40 (-0.90%) 700 27,000 2.39 (%)
14:18:58 43.50 -0.70 (-1.58%) 30 26,300 0.1 (%)
14:17:36 43.60 -0.60 (-1.36%) 50 26,270 0.17 (%)
14:17:35 43.50 -0.70 (-1.58%) 20 26,220 0.07 (%)
14:16:52 43.80 -0.40 (-0.90%) 200 26,200 0.68 (%)
14:15:15 43.60 -0.60 (-1.36%) 30 26,000 0.1 (%)
14:13:45 43.60 -0.60 (-1.36%) 10 25,970 0.03 (%)
14:13:18 43.60 -0.60 (-1.36%) 260 25,960 0.89 (%)
14:11:47 43.60 -0.60 (-1.36%) 30 25,700 0.1 (%)
14:11:28 43.60 -0.60 (-1.36%) 400 25,670 1.37 (%)
14:09:33 43.50 -0.70 (-1.58%) 40 25,270 0.14 (%)
14:08:48 43.50 -0.70 (-1.58%) 10 25,230 0.03 (%)
14:05:46 43.50 -0.70 (-1.58%) 80 25,220 0.27 (%)
14:04:30 43.45 -0.75 (-1.70%) 30 25,140 0.1 (%)
14:03:55 43.45 -0.75 (-1.70%) 100 25,110 0.34 (%)
14:03:50 43.50 -0.70 (-1.58%) 350 25,010 1.2 (%)
14:00:21 43.60 -0.60 (-1.36%) 30 24,660 0.1 (%)
13:59:05 43.50 -0.70 (-1.58%) 80 24,630 0.27 (%)
13:58:02 43.55 -0.65 (-1.47%) 10 24,550 0.03 (%)
13:57:29 43.50 -0.70 (-1.58%) 100 24,540 0.34 (%)
13:57:24 43.50 -0.70 (-1.58%) 200 24,440 0.68 (%)
13:55:32 43.60 -0.60 (-1.36%) 30 24,240 0.1 (%)
13:52:25 43.60 -0.60 (-1.36%) 20 24,210 0.07 (%)
13:51:38 43.50 -0.70 (-1.58%) 10 24,190 0.03 (%)
13:51:17 43.50 -0.70 (-1.58%) 100 24,180 0.34 (%)
13:50:44 43.50 -0.70 (-1.58%) 100 24,080 0.34 (%)
13:50:18 43.50 -0.70 (-1.58%) 10 23,980 0.03 (%)
13:47:47 43.45 -0.75 (-1.70%) 100 23,970 0.34 (%)
13:47:41 43.50 -0.70 (-1.58%) 230 23,870 0.79 (%)
13:47:18 43.50 -0.70 (-1.58%) 200 23,640 0.68 (%)
13:46:47 43.50 -0.70 (-1.58%) 10 23,440 0.03 (%)
13:46:23 43.50 -0.70 (-1.58%) 100 23,430 0.34 (%)
13:45:59 43.50 -0.70 (-1.58%) 120 23,330 0.41 (%)
13:44:39 43.60 -0.60 (-1.36%) 10 23,210 0.03 (%)
13:44:28 43.50 -0.70 (-1.58%) 40 23,200 0.14 (%)
13:42:51 43.60 -0.60 (-1.36%) 100 23,160 0.34 (%)
13:42:44 43.50 -0.70 (-1.58%) 10 23,060 0.03 (%)
13:41:40 43.50 -0.70 (-1.58%) 200 23,050 0.68 (%)
13:41:18 43.50 -0.70 (-1.58%) 10 22,850 0.03 (%)
13:39:56 43.45 -0.75 (-1.70%) 40 22,840 0.14 (%)
13:38:24 43.50 -0.70 (-1.58%) 10 22,800 0.03 (%)
13:37:45 43.45 -0.75 (-1.70%) 40 22,790 0.14 (%)
13:37:08 43.50 -0.70 (-1.58%) 20 22,750 0.07 (%)
13:36:52 43.45 -0.75 (-1.70%) 40 22,730 0.14 (%)
13:36:05 43.70 -0.50 (-1.13%) 920 22,690 3.14 (%)
13:34:56 43.50 -0.70 (-1.58%) 80 21,770 0.27 (%)
13:31:24 43.50 -0.70 (-1.58%) 150 21,690 0.51 (%)
13:31:16 43.50 -0.70 (-1.58%) 40 21,540 0.14 (%)
13:30:44 43.50 -0.70 (-1.58%) 20 21,500 0.07 (%)
13:30:34 43.40 -0.80 (-1.81%) 160 21,480 0.55 (%)
13:28:51 43.50 -0.70 (-1.58%) 30 21,320 0.1 (%)
13:28:05 43.50 -0.70 (-1.58%) 10 21,290 0.03 (%)
13:27:10 43.50 -0.70 (-1.58%) 20 21,280 0.07 (%)
13:26:54 43.50 -0.70 (-1.58%) 30 21,260 0.1 (%)
13:26:20 43.45 -0.75 (-1.70%) 300 21,230 1.02 (%)
13:24:59 43.45 -0.75 (-1.70%) 200 20,930 0.68 (%)
13:24:47 43.50 -0.70 (-1.58%) 190 20,730 0.65 (%)
13:24:02 43.50 -0.70 (-1.58%) 210 20,540 0.72 (%)
13:22:03 43.50 -0.70 (-1.58%) 10 20,330 0.03 (%)
13:20:42 43.50 -0.70 (-1.58%) 100 20,320 0.34 (%)
13:20:31 43.60 -0.60 (-1.36%) 110 20,220 0.38 (%)
13:19:28 43.70 -0.50 (-1.13%) 20 20,110 0.07 (%)
13:16:10 43.70 -0.50 (-1.13%) 80 20,090 0.27 (%)
13:16:02 43.70 -0.50 (-1.13%) 70 20,010 0.24 (%)
13:15:00 43.60 -0.60 (-1.36%) 100 19,940 0.34 (%)
13:14:20 43.60 -0.60 (-1.36%) 40 19,840 0.14 (%)
13:13:05 43.60 -0.60 (-1.36%) 30 19,800 0.1 (%)
13:13:00 43.70 -0.50 (-1.13%) 220 19,770 0.75 (%)
13:12:00 43.70 -0.50 (-1.13%) 140 19,550 0.48 (%)
13:11:41 43.70 -0.50 (-1.13%) 100 19,410 0.34 (%)
13:10:33 43.70 -0.50 (-1.13%) 30 19,310 0.1 (%)
13:09:07 43.70 -0.50 (-1.13%) 40 19,280 0.14 (%)
13:08:35 43.70 -0.50 (-1.13%) 400 19,240 1.37 (%)
13:07:39 43.70 -0.50 (-1.13%) 40 18,840 0.14 (%)
13:06:50 43.70 -0.50 (-1.13%) 80 18,800 0.27 (%)
13:06:24 43.70 -0.50 (-1.13%) 200 18,720 0.68 (%)
13:05:58 43.80 -0.40 (-0.90%) 10 18,520 0.03 (%)
13:05:17 43.80 -0.40 (-0.90%) 120 18,510 0.41 (%)
13:05:08 43.80 -0.40 (-0.90%) 100 18,390 0.34 (%)
13:04:04 43.80 -0.40 (-0.90%) 40 18,290 0.14 (%)
13:00:56 43.80 -0.40 (-0.90%) 130 18,250 0.44 (%)
13:00:38 43.70 -0.50 (-1.13%) 100 18,120 0.34 (%)
13:00:27 43.70 -0.50 (-1.13%) 350 18,020 1.2 (%)
11:29:18 43.60 -0.60 (-1.36%) 40 17,670 0.14 (%)
11:27:15 43.60 -0.60 (-1.36%) 200 17,630 0.68 (%)
11:25:12 43.60 -0.60 (-1.36%) 100 17,430 0.34 (%)
11:24:45 43.60 -0.60 (-1.36%) 200 17,330 0.68 (%)
11:23:58 43.70 -0.50 (-1.13%) 20 17,130 0.07 (%)
11:22:53 43.70 -0.50 (-1.13%) 10 17,110 0.03 (%)
11:21:41 43.60 -0.60 (-1.36%) 100 17,100 0.34 (%)
11:19:58 43.70 -0.50 (-1.13%) 30 17,000 0.1 (%)
11:19:29 43.60 -0.60 (-1.36%) 150 16,970 0.51 (%)
11:18:31 43.60 -0.60 (-1.36%) 10 16,820 0.03 (%)
11:17:45 43.60 -0.60 (-1.36%) 250 16,810 0.85 (%)
11:16:04 43.70 -0.50 (-1.13%) 130 16,560 0.44 (%)
11:10:23 43.70 -0.50 (-1.13%) 30 16,430 0.1 (%)
11:10:16 43.70 -0.50 (-1.13%) 20 16,400 0.07 (%)
11:10:06 43.70 -0.50 (-1.13%) 210 16,380 0.72 (%)
11:10:00 43.60 -0.60 (-1.36%) 110 16,170 0.38 (%)
11:08:04 43.60 -0.60 (-1.36%) 100 16,060 0.34 (%)
11:08:00 43.50 -0.70 (-1.58%) 120 15,960 0.41 (%)
11:06:21 43.50 -0.70 (-1.58%) 20 15,840 0.07 (%)
11:04:47 43.50 -0.70 (-1.58%) 30 15,820 0.1 (%)
11:02:41 43.40 -0.80 (-1.81%) 70 15,790 0.24 (%)
11:01:32 43.40 -0.80 (-1.81%) 10 15,720 0.03 (%)
10:59:08 43.40 -0.80 (-1.81%) 30 15,710 0.1 (%)
10:58:09 43.40 -0.80 (-1.81%) 200 15,680 0.68 (%)
10:57:00 43.40 -0.80 (-1.81%) 20 15,480 0.07 (%)
10:56:56 43.40 -0.80 (-1.81%) 10 15,460 0.03 (%)
10:55:42 43.30 -0.90 (-2.04%) 300 15,450 1.02 (%)
10:54:23 43.40 -0.80 (-1.81%) 120 15,150 0.41 (%)
10:53:44 43.50 -0.70 (-1.58%) 20 15,030 0.07 (%)
10:51:44 43.50 -0.70 (-1.58%) 30 15,010 0.1 (%)
10:51:26 43.50 -0.70 (-1.58%) 280 14,980 0.96 (%)
10:50:40 43.50 -0.70 (-1.58%) 20 14,700 0.07 (%)
10:49:19 43.50 -0.70 (-1.58%) 160 14,680 0.55 (%)
10:47:09 43.40 -0.80 (-1.81%) 60 14,520 0.2 (%)
10:43:08 43.40 -0.80 (-1.81%) 40 14,460 0.14 (%)
10:42:59 43.40 -0.80 (-1.81%) 20 14,420 0.07 (%)
10:42:49 43.40 -0.80 (-1.81%) 30 14,400 0.1 (%)
10:42:19 43.50 -0.70 (-1.58%) 20 14,370 0.07 (%)
10:41:35 43.40 -0.80 (-1.81%) 70 14,350 0.24 (%)
10:41:30 43.40 -0.80 (-1.81%) 200 14,280 0.68 (%)
10:40:16 43.40 -0.80 (-1.81%) 300 14,080 1.02 (%)
10:37:56 43.50 -0.70 (-1.58%) 20 13,780 0.07 (%)
10:36:36 43.40 -0.80 (-1.81%) 400 13,760 1.37 (%)
10:35:11 43.50 -0.70 (-1.58%) 20 13,360 0.07 (%)
10:34:08 43.50 -0.70 (-1.58%) 50 13,340 0.17 (%)
10:33:32 43.50 -0.70 (-1.58%) 280 13,290 0.96 (%)
10:33:17 43.50 -0.70 (-1.58%) 200 13,010 0.68 (%)
10:32:49 43.60 -0.60 (-1.36%) 100 12,810 0.34 (%)
10:32:18 43.60 -0.60 (-1.36%) 10 12,710 0.03 (%)
10:31:19 43.60 -0.60 (-1.36%) 20 12,700 0.07 (%)
10:29:12 43.60 -0.60 (-1.36%) 10 12,680 0.03 (%)
10:29:03 43.50 -0.70 (-1.58%) 20 12,670 0.07 (%)
10:28:09 43.50 -0.70 (-1.58%) 200 12,650 0.68 (%)
10:26:45 43.50 -0.70 (-1.58%) 10 12,450 0.03 (%)
10:26:29 43.50 -0.70 (-1.58%) 100 12,440 0.34 (%)
10:24:18 43.50 -0.70 (-1.58%) 30 12,340 0.1 (%)
10:23:04 43.50 -0.70 (-1.58%) 120 12,310 0.41 (%)
10:23:00 43.40 -0.80 (-1.81%) 20 12,190 0.07 (%)
10:22:53 43.40 -0.80 (-1.81%) 40 12,170 0.14 (%)
10:22:42 43.40 -0.80 (-1.81%) 80 12,130 0.27 (%)
10:22:36 43.40 -0.80 (-1.81%) 70 12,050 0.24 (%)
10:21:59 43.50 -0.70 (-1.58%) 20 11,980 0.07 (%)
10:20:33 43.40 -0.80 (-1.81%) 50 11,960 0.17 (%)
10:18:42 43.50 -0.70 (-1.58%) 10 11,910 0.03 (%)
10:16:55 43.40 -0.80 (-1.81%) 100 11,900 0.34 (%)
10:16:43 43.50 -0.70 (-1.58%) 220 11,800 0.75 (%)
10:15:25 43.60 -0.60 (-1.36%) 10 11,580 0.03 (%)
10:15:06 43.60 -0.60 (-1.36%) 200 11,570 0.68 (%)
10:13:35 43.60 -0.60 (-1.36%) 30 11,370 0.1 (%)
10:12:15 43.50 -0.70 (-1.58%) 10 11,340 0.03 (%)
10:12:10 43.50 -0.70 (-1.58%) 100 11,330 0.34 (%)
10:11:56 43.50 -0.70 (-1.58%) 20 11,230 0.07 (%)
10:10:42 43.50 -0.70 (-1.58%) 50 11,210 0.17 (%)
10:10:27 43.50 -0.70 (-1.58%) 40 11,160 0.14 (%)
10:09:41 43.50 -0.70 (-1.58%) 20 11,120 0.07 (%)
10:08:26 43.50 -0.70 (-1.58%) 40 11,100 0.14 (%)
10:08:15 43.50 -0.70 (-1.58%) 190 11,060 0.65 (%)
10:07:14 43.50 -0.70 (-1.58%) 40 10,870 0.14 (%)
10:07:04 43.60 -0.60 (-1.36%) 10 10,830 0.03 (%)
10:07:02 43.50 -0.70 (-1.58%) 100 10,820 0.34 (%)
10:06:50 43.60 -0.60 (-1.36%) 110 10,720 0.38 (%)
10:05:26 43.70 -0.50 (-1.13%) 150 10,610 0.51 (%)
10:04:25 43.70 -0.50 (-1.13%) 300 10,460 1.02 (%)
10:03:29 43.70 -0.50 (-1.13%) 20 10,160 0.07 (%)
10:01:37 43.60 -0.60 (-1.36%) 140 10,140 0.48 (%)
10:00:54 43.60 -0.60 (-1.36%) 100 10,000 0.34 (%)
09:59:46 43.60 -0.60 (-1.36%) 120 9,900 0.41 (%)
09:57:20 43.70 -0.50 (-1.13%) 50 9,780 0.17 (%)
09:56:56 43.60 -0.60 (-1.36%) 30 9,730 0.1 (%)
09:56:43 43.60 -0.60 (-1.36%) 10 9,700 0.03 (%)
09:55:04 43.60 -0.60 (-1.36%) 70 9,690 0.24 (%)
09:53:33 43.60 -0.60 (-1.36%) 50 9,620 0.17 (%)
09:52:51 43.50 -0.70 (-1.58%) 340 9,570 1.16 (%)
09:52:28 43.50 -0.70 (-1.58%) 10 9,230 0.03 (%)
09:51:25 43.40 -0.80 (-1.81%) 40 9,220 0.14 (%)
09:50:37 43.50 -0.70 (-1.58%) 70 9,180 0.24 (%)
09:48:37 43.50 -0.70 (-1.58%) 10 9,110 0.03 (%)
09:47:48 43.50 -0.70 (-1.58%) 100 9,100 0.34 (%)
09:47:29 43.40 -0.80 (-1.81%) 20 9,000 0.07 (%)
09:46:31 43.50 -0.70 (-1.58%) 10 8,980 0.03 (%)
09:45:50 43.40 -0.80 (-1.81%) 50 8,970 0.17 (%)
09:44:58 43.50 -0.70 (-1.58%) 110 8,920 0.38 (%)
09:44:30 43.40 -0.80 (-1.81%) 150 8,810 0.51 (%)
09:43:57 43.50 -0.70 (-1.58%) 550 8,660 1.88 (%)
09:43:45 43.50 -0.70 (-1.58%) 240 8,110 0.82 (%)
09:43:39 43.50 -0.70 (-1.58%) 700 7,870 2.39 (%)
09:43:28 43.60 -0.60 (-1.36%) 460 7,170 1.57 (%)
09:42:33 43.60 -0.60 (-1.36%) 40 6,710 0.14 (%)
09:41:03 43.70 -0.50 (-1.13%) 110 6,670 0.38 (%)
09:40:52 43.60 -0.60 (-1.36%) 220 6,560 0.75 (%)
09:40:51 43.60 -0.60 (-1.36%) 40 6,340 0.14 (%)
09:39:02 43.50 -0.70 (-1.58%) 100 6,300 0.34 (%)
09:37:51 43.60 -0.60 (-1.36%) 70 6,200 0.24 (%)
09:37:09 43.60 -0.60 (-1.36%) 140 6,130 0.48 (%)
09:36:20 43.60 -0.60 (-1.36%) 100 5,990 0.34 (%)
09:36:12 43.50 -0.70 (-1.58%) 210 5,890 0.72 (%)
09:35:35 43.50 -0.70 (-1.58%) 10 5,680 0.03 (%)
09:35:07 43.40 -0.80 (-1.81%) 20 5,670 0.07 (%)
09:34:55 43.50 -0.70 (-1.58%) 100 5,650 0.34 (%)
09:33:09 43.50 -0.70 (-1.58%) 20 5,550 0.07 (%)
09:31:33 43.40 -0.80 (-1.81%) 10 5,530 0.03 (%)
09:30:48 43.40 -0.80 (-1.81%) 190 5,520 0.65 (%)
09:30:47 43.50 -0.70 (-1.58%) 100 5,330 0.34 (%)
09:29:09 43.50 -0.70 (-1.58%) 40 5,230 0.14 (%)
09:28:17 43.50 -0.70 (-1.58%) 40 5,190 0.14 (%)
09:28:09 43.50 -0.70 (-1.58%) 80 5,150 0.27 (%)
09:28:02 43.50 -0.70 (-1.58%) 100 5,070 0.34 (%)
09:27:55 43.50 -0.70 (-1.58%) 20 4,970 0.07 (%)
09:27:03 43.55 -0.65 (-1.47%) 10 4,950 0.03 (%)
09:26:08 43.50 -0.70 (-1.58%) 350 4,940 1.2 (%)
09:26:07 43.50 -0.70 (-1.58%) 150 4,590 0.51 (%)
09:26:02 43.55 -0.65 (-1.47%) 270 4,440 0.92 (%)
09:25:25 43.60 -0.60 (-1.36%) 20 4,170 0.07 (%)
09:23:56 43.60 -0.60 (-1.36%) 40 4,150 0.14 (%)
09:23:54 43.60 -0.60 (-1.36%) 70 4,110 0.24 (%)
09:23:46 43.60 -0.60 (-1.36%) 30 4,040 0.1 (%)
09:23:42 43.60 -0.60 (-1.36%) 50 4,010 0.17 (%)
09:23:09 43.55 -0.65 (-1.47%) 20 3,960 0.07 (%)
09:22:33 43.60 -0.60 (-1.36%) 100 3,940 0.34 (%)
09:21:49 43.55 -0.65 (-1.47%) 200 3,840 0.68 (%)
09:21:42 43.55 -0.65 (-1.47%) 10 3,640 0.03 (%)
09:20:25 43.60 -0.60 (-1.36%) 20 3,630 0.07 (%)
09:20:15 43.60 -0.60 (-1.36%) 160 3,610 0.55 (%)
09:19:23 43.70 -0.50 (-1.13%) 80 3,450 0.27 (%)
09:18:31 43.70 -0.50 (-1.13%) 40 3,370 0.14 (%)
09:18:26 43.60 -0.60 (-1.36%) 150 3,330 0.51 (%)
09:18:25 43.70 -0.50 (-1.13%) 30 3,180 0.1 (%)
09:18:19 43.70 -0.50 (-1.13%) 100 3,150 0.34 (%)
09:18:04 43.70 -0.50 (-1.13%) 20 3,050 0.07 (%)
09:17:50 43.70 -0.50 (-1.13%) 120 3,030 0.41 (%)
09:17:00 43.75 -0.45 (-1.02%) 20 2,910 0.07 (%)
09:16:09 43.70 -0.50 (-1.13%) 80 2,890 0.27 (%)
09:15:33 43.80 -0.40 (-0.90%) 30 2,810 0.1 (%)
09:15:31 43.80 -0.40 (-0.90%) 10 2,780 0.03 (%)
09:15:28 43.80 -0.40 (-0.90%) 20 2,770 0.07 (%)
09:15:07 43.70 -0.50 (-1.13%) 2,750 2,750 9.39 (%)

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.