TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK HSG - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 8.39 Max: 8.49 Min: 8.24 Mở cửa: 8.40
Đóng cửa: 8.32 -0.1 (-0.83%) Tổng khối lượng: 4,069,650

Tổng hợp

Giá Khối lượng Tỷ trọng
8.24 7,340 0.18 (%)
8.25 218,980 5.38 (%)
8.26 152,770 3.75 (%)
8.27 74,600 1.83 (%)
8.28 125,400 3.08 (%)
8.29 81,000 1.99 (%)
8.30 682,150 16.76 (%)
8.31 347,950 8.55 (%)
8.32 578,670 14.22 (%)
8.33 244,090 6.0 (%)
8.34 170,300 4.18 (%)
8.35 301,250 7.4 (%)
8.36 133,070 3.27 (%)
8.37 153,350 3.77 (%)
8.38 77,900 1.91 (%)
8.39 174,190 4.28 (%)
8.40 143,040 3.51 (%)
8.41 920 0.02 (%)
8.42 40,590 1.0 (%)
8.43 20,140 0.49 (%)
8.44 14,240 0.35 (%)
8.45 139,560 3.43 (%)
8.46 68,100 1.67 (%)
8.47 58,810 1.45 (%)
8.48 51,240 1.26 (%)
8.49 10,000 0.25 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:46:26 8.32 -0.07 (-0.83%) 410,390 4,069,650 10.08 (%)
14:30:01 8.33 -0.06 (-0.72%) 1,000 3,659,260 0.02 (%)
14:29:17 8.33 -0.06 (-0.72%) 5,000 3,658,260 0.12 (%)
14:29:11 8.33 -0.06 (-0.72%) 310 3,653,260 0.01 (%)
14:29:02 8.33 -0.06 (-0.72%) 7,700 3,652,950 0.19 (%)
14:28:55 8.33 -0.06 (-0.72%) 1,000 3,645,250 0.02 (%)
14:28:54 8.33 -0.06 (-0.72%) 50 3,644,250 0.0 (%)
14:28:22 8.33 -0.06 (-0.72%) 100 3,644,200 0.0 (%)
14:28:16 8.31 -0.08 (-0.95%) 21,000 3,644,100 0.52 (%)
14:28:06 8.32 -0.07 (-0.83%) 1,930 3,623,100 0.05 (%)
14:28:03 8.32 -0.07 (-0.83%) 620 3,621,170 0.02 (%)
14:27:45 8.32 -0.07 (-0.83%) 1,280 3,620,550 0.03 (%)
14:27:41 8.32 -0.07 (-0.83%) 6,170 3,619,270 0.15 (%)
14:27:06 8.32 -0.07 (-0.83%) 100 3,613,100 0.0 (%)
14:26:55 8.32 -0.07 (-0.83%) 3,730 3,613,000 0.09 (%)
14:25:15 8.31 -0.08 (-0.95%) 100 3,609,270 0.0 (%)
14:24:09 8.30 -0.09 (-1.07%) 3,580 3,609,170 0.09 (%)
14:24:06 8.30 -0.09 (-1.07%) 200 3,605,590 0.0 (%)
14:23:53 8.30 -0.09 (-1.07%) 10,000 3,605,390 0.25 (%)
14:23:48 8.30 -0.09 (-1.07%) 1,000 3,595,390 0.02 (%)
14:23:40 8.30 -0.09 (-1.07%) 3,700 3,594,390 0.09 (%)
14:23:39 8.30 -0.09 (-1.07%) 10,000 3,590,690 0.25 (%)
14:23:34 8.30 -0.09 (-1.07%) 50 3,580,690 0.0 (%)
14:23:29 8.30 -0.09 (-1.07%) 21,470 3,580,640 0.53 (%)
14:22:54 8.32 -0.07 (-0.83%) 6,270 3,559,170 0.15 (%)
14:22:13 8.33 -0.06 (-0.72%) 100 3,552,900 0.0 (%)
14:21:51 8.32 -0.07 (-0.83%) 230 3,552,800 0.01 (%)
14:20:36 8.30 -0.09 (-1.07%) 20 3,552,570 0.0 (%)
14:20:18 8.28 -0.11 (-1.31%) 35,000 3,552,550 0.86 (%)
14:20:07 8.31 -0.08 (-0.95%) 3,180 3,517,550 0.08 (%)
14:20:01 8.31 -0.08 (-0.95%) 2,000 3,514,370 0.05 (%)
14:19:59 8.30 -0.09 (-1.07%) 59,670 3,512,370 1.47 (%)
14:19:56 8.31 -0.08 (-0.95%) 10,260 3,452,700 0.25 (%)
14:19:44 8.31 -0.08 (-0.95%) 14,890 3,442,440 0.37 (%)
14:19:21 8.32 -0.07 (-0.83%) 20 3,427,550 0.0 (%)
14:16:18 8.33 -0.06 (-0.72%) 100 3,427,530 0.0 (%)
14:16:07 8.33 -0.06 (-0.72%) 1,000 3,427,430 0.02 (%)
14:16:03 8.32 -0.07 (-0.83%) 1,550 3,426,430 0.04 (%)
14:15:53 8.32 -0.07 (-0.83%) 5,000 3,424,880 0.12 (%)
14:15:33 8.33 -0.06 (-0.72%) 850 3,419,880 0.02 (%)
14:15:31 8.33 -0.06 (-0.72%) 2,450 3,419,030 0.06 (%)
14:15:19 8.33 -0.06 (-0.72%) 4,500 3,416,580 0.11 (%)
14:14:56 8.33 -0.06 (-0.72%) 5,000 3,412,080 0.12 (%)
14:14:41 8.33 -0.06 (-0.72%) 5,010 3,407,080 0.12 (%)
14:13:20 8.33 -0.06 (-0.72%) 5,000 3,402,070 0.12 (%)
14:12:35 8.33 -0.06 (-0.72%) 1,090 3,397,070 0.03 (%)
14:11:49 8.34 -0.05 (-0.60%) 10 3,395,980 0.0 (%)
14:10:22 8.34 -0.05 (-0.60%) 14,920 3,395,970 0.37 (%)
14:10:03 8.34 -0.05 (-0.60%) 10 3,381,050 0.0 (%)
14:09:38 8.35 -0.04 (-0.48%) 300 3,381,040 0.01 (%)
14:07:19 8.35 -0.04 (-0.48%) 1,500 3,380,740 0.04 (%)
14:05:55 8.34 -0.05 (-0.60%) 300 3,379,240 0.01 (%)
14:05:20 8.35 -0.04 (-0.48%) 50 3,378,940 0.0 (%)
14:05:10 8.34 -0.05 (-0.60%) 8,090 3,378,890 0.2 (%)
14:05:08 8.35 -0.04 (-0.48%) 560 3,370,800 0.01 (%)
14:04:50 8.35 -0.04 (-0.48%) 10 3,370,240 0.0 (%)
14:04:22 8.35 -0.04 (-0.48%) 720 3,370,230 0.02 (%)
14:03:43 8.35 -0.04 (-0.48%) 100 3,369,510 0.0 (%)
14:03:34 8.34 -0.05 (-0.60%) 10,000 3,369,410 0.25 (%)
14:02:14 8.35 -0.04 (-0.48%) 40 3,359,410 0.0 (%)
14:01:46 8.35 -0.04 (-0.48%) 5,160 3,359,370 0.13 (%)
14:00:28 8.35 -0.04 (-0.48%) 1,000 3,354,210 0.02 (%)
13:58:44 8.35 -0.04 (-0.48%) 4,000 3,353,210 0.1 (%)
13:58:28 8.35 -0.04 (-0.48%) 2,210 3,349,210 0.05 (%)
13:57:47 8.35 -0.04 (-0.48%) 240 3,347,000 0.01 (%)
13:57:34 8.35 -0.04 (-0.48%) 1,600 3,346,760 0.04 (%)
13:57:31 8.35 -0.04 (-0.48%) 1,000 3,345,160 0.02 (%)
13:57:24 8.35 -0.04 (-0.48%) 1,800 3,344,160 0.04 (%)
13:56:36 8.35 -0.04 (-0.48%) 5,360 3,342,360 0.13 (%)
13:56:21 8.35 -0.04 (-0.48%) 5,520 3,337,000 0.14 (%)
13:56:18 8.35 -0.04 (-0.48%) 15,000 3,331,480 0.37 (%)
13:55:40 8.35 -0.04 (-0.48%) 5,000 3,316,480 0.12 (%)
13:54:13 8.35 -0.04 (-0.48%) 8,000 3,311,480 0.2 (%)
13:53:51 8.35 -0.04 (-0.48%) 200 3,303,480 0.0 (%)
13:51:55 8.36 -0.03 (-0.36%) 9,200 3,303,280 0.23 (%)
13:49:20 8.35 -0.04 (-0.48%) 300 3,294,080 0.01 (%)
13:48:42 8.35 -0.04 (-0.48%) 630 3,293,780 0.02 (%)
13:47:55 8.36 -0.03 (-0.36%) 10,890 3,293,150 0.27 (%)
13:47:52 8.36 -0.03 (-0.36%) 200 3,282,260 0.0 (%)
13:47:31 8.36 -0.03 (-0.36%) 700 3,282,060 0.02 (%)
13:47:28 8.36 -0.03 (-0.36%) 5,000 3,281,360 0.12 (%)
13:47:03 8.35 -0.04 (-0.48%) 1,000 3,276,360 0.02 (%)
13:45:57 8.35 -0.04 (-0.48%) 50 3,275,360 0.0 (%)
13:45:00 8.35 -0.04 (-0.48%) 700 3,275,310 0.02 (%)
13:43:57 8.35 -0.04 (-0.48%) 3,150 3,274,610 0.08 (%)
13:43:10 8.37 -0.02 (-0.24%) 10,970 3,271,460 0.27 (%)
13:41:14 8.36 -0.03 (-0.36%) 2,330 3,260,490 0.06 (%)
13:40:56 8.36 -0.03 (-0.36%) 5,900 3,258,160 0.14 (%)
13:40:14 8.35 -0.04 (-0.48%) 24,200 3,252,260 0.59 (%)
13:39:22 8.35 -0.04 (-0.48%) 600 3,228,060 0.01 (%)
13:39:10 8.34 -0.05 (-0.60%) 2,000 3,227,460 0.05 (%)
13:38:43 8.35 -0.04 (-0.48%) 10,000 3,225,460 0.25 (%)
13:38:42 8.34 -0.05 (-0.60%) 3,870 3,215,460 0.1 (%)
13:38:27 8.34 -0.05 (-0.60%) 500 3,211,590 0.01 (%)
13:37:57 8.34 -0.05 (-0.60%) 100 3,211,090 0.0 (%)
13:36:54 8.33 -0.06 (-0.72%) 1,100 3,210,990 0.03 (%)
13:36:32 8.33 -0.06 (-0.72%) 13,900 3,209,890 0.34 (%)
13:36:20 8.33 -0.06 (-0.72%) 500 3,195,990 0.01 (%)
13:36:14 8.33 -0.06 (-0.72%) 13,000 3,195,490 0.32 (%)
13:35:29 8.34 -0.05 (-0.60%) 320 3,182,490 0.01 (%)
13:35:14 8.34 -0.05 (-0.60%) 20,000 3,182,170 0.49 (%)
13:34:20 8.35 -0.04 (-0.48%) 5,000 3,162,170 0.12 (%)
13:34:14 8.34 -0.05 (-0.60%) 500 3,157,170 0.01 (%)
13:32:31 8.35 -0.04 (-0.48%) 4,000 3,156,670 0.1 (%)
13:29:47 8.35 -0.04 (-0.48%) 1,700 3,152,670 0.04 (%)
13:29:27 8.34 -0.05 (-0.60%) 200 3,150,970 0.0 (%)
13:29:22 8.35 -0.04 (-0.48%) 1,000 3,150,770 0.02 (%)
13:27:55 8.35 -0.04 (-0.48%) 20 3,149,770 0.0 (%)
13:26:02 8.34 -0.05 (-0.60%) 5,500 3,149,750 0.14 (%)
13:24:19 8.35 -0.04 (-0.48%) 5,000 3,144,250 0.12 (%)
13:23:02 8.35 -0.04 (-0.48%) 7,000 3,139,250 0.17 (%)
13:21:23 8.34 -0.05 (-0.60%) 430 3,132,250 0.01 (%)
13:20:48 8.35 -0.04 (-0.48%) 84,760 3,131,820 2.08 (%)
13:20:37 8.36 -0.03 (-0.36%) 100 3,047,060 0.0 (%)
13:19:04 8.36 -0.03 (-0.36%) 780 3,046,960 0.02 (%)
13:18:09 8.36 -0.03 (-0.36%) 3,000 3,046,180 0.07 (%)
13:16:50 8.37 -0.02 (-0.24%) 13,000 3,043,180 0.32 (%)
13:16:16 8.36 -0.03 (-0.36%) 20 3,030,180 0.0 (%)
13:16:03 8.36 -0.03 (-0.36%) 3,000 3,030,160 0.07 (%)
13:15:17 8.36 -0.03 (-0.36%) 200 3,027,160 0.0 (%)
13:14:25 8.37 -0.02 (-0.24%) 10,000 3,026,960 0.25 (%)
13:12:40 8.37 -0.02 (-0.24%) 10 3,016,960 0.0 (%)
13:12:23 8.37 -0.02 (-0.24%) 8,020 3,016,950 0.2 (%)
13:12:16 8.37 -0.02 (-0.24%) 4,200 3,008,930 0.1 (%)
13:12:01 8.37 -0.02 (-0.24%) 2,780 3,004,730 0.07 (%)
13:11:00 8.37 -0.02 (-0.24%) 200 3,001,950 0.0 (%)
13:10:47 8.37 -0.02 (-0.24%) 17,320 3,001,750 0.43 (%)
13:10:04 8.35 -0.04 (-0.48%) 1,000 2,984,430 0.02 (%)
13:09:27 8.37 -0.02 (-0.24%) 10,970 2,983,430 0.27 (%)
13:08:40 8.37 -0.02 (-0.24%) 5,860 2,972,460 0.14 (%)
13:08:35 8.38 -0.01 (-0.12%) 110 2,966,600 0.0 (%)
13:08:19 8.38 -0.01 (-0.12%) 500 2,966,490 0.01 (%)
13:07:17 8.37 -0.02 (-0.24%) 1,000 2,965,990 0.02 (%)
13:06:32 8.37 -0.02 (-0.24%) 4,930 2,964,990 0.12 (%)
13:06:20 8.37 -0.02 (-0.24%) 70 2,960,060 0.0 (%)
13:05:18 8.36 -0.03 (-0.36%) 5,000 2,959,990 0.12 (%)
13:05:07 8.36 -0.03 (-0.36%) 500 2,954,990 0.01 (%)
13:05:04 8.38 -0.01 (-0.12%) 7,240 2,954,490 0.18 (%)
13:04:32 8.37 -0.02 (-0.24%) 5,100 2,947,250 0.13 (%)
13:04:25 8.37 -0.02 (-0.24%) 18,300 2,942,150 0.45 (%)
13:03:53 8.37 -0.02 (-0.24%) 610 2,923,850 0.01 (%)
13:02:14 8.37 -0.02 (-0.24%) 250 2,923,240 0.01 (%)
13:01:16 8.37 -0.02 (-0.24%) 26,000 2,922,990 0.64 (%)
11:29:46 8.35 -0.04 (-0.48%) 30 2,896,990 0.0 (%)
11:28:43 8.35 -0.04 (-0.48%) 4,000 2,896,960 0.1 (%)
11:28:14 8.35 -0.04 (-0.48%) 6,500 2,892,960 0.16 (%)
11:28:04 8.35 -0.04 (-0.48%) 3,000 2,886,460 0.07 (%)
11:27:47 8.35 -0.04 (-0.48%) 420 2,883,460 0.01 (%)
11:26:34 8.35 -0.04 (-0.48%) 3,000 2,883,040 0.07 (%)
11:24:32 8.35 -0.04 (-0.48%) 1,930 2,880,040 0.05 (%)
11:22:10 8.34 -0.05 (-0.60%) 1,000 2,878,110 0.02 (%)
11:21:42 8.34 -0.05 (-0.60%) 5,000 2,877,110 0.12 (%)
11:21:29 8.35 -0.04 (-0.48%) 800 2,872,110 0.02 (%)
11:20:24 8.34 -0.05 (-0.60%) 3,500 2,871,310 0.09 (%)
11:20:20 8.34 -0.05 (-0.60%) 200 2,867,810 0.0 (%)
11:19:21 8.35 -0.04 (-0.48%) 2,650 2,867,610 0.07 (%)
11:19:02 8.35 -0.04 (-0.48%) 50 2,864,960 0.0 (%)
11:18:55 8.38 -0.01 (-0.12%) 20 2,864,910 0.0 (%)
11:18:13 8.38 -0.01 (-0.12%) 10 2,864,890 0.0 (%)
11:14:27 8.39 0.00 (0.00%) 60 2,864,880 0.0 (%)
11:13:46 8.37 -0.02 (-0.24%) 190 2,864,820 0.0 (%)
11:13:38 8.40 +0.01 (+0.12%) 66,400 2,864,630 1.63 (%)
11:13:22 8.39 0.00 (0.00%) 280 2,798,230 0.01 (%)
11:13:17 8.39 0.00 (0.00%) 1,350 2,797,950 0.03 (%)
11:13:04 8.39 0.00 (0.00%) 3,650 2,796,600 0.09 (%)
11:12:56 8.39 0.00 (0.00%) 2,900 2,792,950 0.07 (%)
11:12:47 8.40 +0.01 (+0.12%) 10 2,790,050 0.0 (%)
11:12:30 8.39 0.00 (0.00%) 2,100 2,790,040 0.05 (%)
11:12:29 8.39 0.00 (0.00%) 3,000 2,787,940 0.07 (%)
11:11:55 8.39 0.00 (0.00%) 10,000 2,784,940 0.25 (%)
11:11:47 8.39 0.00 (0.00%) 9,000 2,774,940 0.22 (%)
11:11:28 8.39 0.00 (0.00%) 10,000 2,765,940 0.25 (%)
11:11:00 8.39 0.00 (0.00%) 10 2,755,940 0.0 (%)
11:10:51 8.39 0.00 (0.00%) 600 2,755,930 0.01 (%)
11:10:22 8.37 -0.02 (-0.24%) 9,810 2,755,330 0.24 (%)
11:10:07 8.37 -0.02 (-0.24%) 500 2,745,520 0.01 (%)
11:09:26 8.35 -0.04 (-0.48%) 3,510 2,745,020 0.09 (%)
11:09:24 8.35 -0.04 (-0.48%) 8,000 2,741,510 0.2 (%)
11:08:55 8.35 -0.04 (-0.48%) 1,000 2,733,510 0.02 (%)
11:08:39 8.35 -0.04 (-0.48%) 30 2,732,510 0.0 (%)
11:08:09 8.35 -0.04 (-0.48%) 5,000 2,732,480 0.12 (%)
11:05:44 8.35 -0.04 (-0.48%) 3,290 2,727,480 0.08 (%)
11:05:30 8.35 -0.04 (-0.48%) 46,710 2,724,190 1.15 (%)
11:05:13 8.32 -0.07 (-0.83%) 30,470 2,677,480 0.75 (%)
11:04:55 8.31 -0.08 (-0.95%) 300 2,647,010 0.01 (%)
11:04:42 8.32 -0.07 (-0.83%) 3,000 2,646,710 0.07 (%)
11:04:16 8.32 -0.07 (-0.83%) 2,000 2,643,710 0.05 (%)
11:03:06 8.31 -0.08 (-0.95%) 5,000 2,641,710 0.12 (%)
11:02:33 8.31 -0.08 (-0.95%) 1,610 2,636,710 0.04 (%)
11:02:11 8.31 -0.08 (-0.95%) 900 2,635,100 0.02 (%)
11:02:03 8.31 -0.08 (-0.95%) 2,490 2,634,200 0.06 (%)
11:01:25 8.31 -0.08 (-0.95%) 1,000 2,631,710 0.02 (%)
11:01:24 8.31 -0.08 (-0.95%) 90 2,630,710 0.0 (%)
11:00:54 8.31 -0.08 (-0.95%) 1,000 2,630,620 0.02 (%)
11:00:14 8.31 -0.08 (-0.95%) 2,260 2,629,620 0.06 (%)
11:00:05 8.31 -0.08 (-0.95%) 1,000 2,627,360 0.02 (%)
11:00:00 8.31 -0.08 (-0.95%) 10,000 2,626,360 0.25 (%)
10:59:39 8.31 -0.08 (-0.95%) 5,000 2,616,360 0.12 (%)
10:59:14 8.31 -0.08 (-0.95%) 2,000 2,611,360 0.05 (%)
10:59:13 8.31 -0.08 (-0.95%) 10 2,609,360 0.0 (%)
10:57:11 8.30 -0.09 (-1.07%) 20,230 2,609,350 0.5 (%)
10:57:00 8.30 -0.09 (-1.07%) 5,000 2,589,120 0.12 (%)
10:56:46 8.30 -0.09 (-1.07%) 7,000 2,584,120 0.17 (%)
10:56:38 8.30 -0.09 (-1.07%) 5,000 2,577,120 0.12 (%)
10:56:32 8.30 -0.09 (-1.07%) 400 2,572,120 0.01 (%)
10:55:45 8.30 -0.09 (-1.07%) 10,000 2,571,720 0.25 (%)
10:55:30 8.30 -0.09 (-1.07%) 1,000 2,561,720 0.02 (%)
10:55:11 8.30 -0.09 (-1.07%) 600 2,560,720 0.01 (%)
10:55:06 8.30 -0.09 (-1.07%) 10,000 2,560,120 0.25 (%)
10:55:03 8.30 -0.09 (-1.07%) 3,000 2,550,120 0.07 (%)
10:54:03 8.29 -0.10 (-1.19%) 150 2,547,120 0.0 (%)
10:53:55 8.29 -0.10 (-1.19%) 850 2,546,970 0.02 (%)
10:53:54 8.29 -0.10 (-1.19%) 30,200 2,546,120 0.74 (%)
10:52:59 8.29 -0.10 (-1.19%) 30,000 2,515,920 0.74 (%)
10:52:47 8.30 -0.09 (-1.07%) 5,000 2,485,920 0.12 (%)
10:52:17 8.30 -0.09 (-1.07%) 100 2,480,920 0.0 (%)
10:51:17 8.30 -0.09 (-1.07%) 5,000 2,480,820 0.12 (%)
10:50:48 8.30 -0.09 (-1.07%) 3,000 2,475,820 0.07 (%)
10:50:16 8.30 -0.09 (-1.07%) 920 2,472,820 0.02 (%)
10:49:52 8.30 -0.09 (-1.07%) 1,200 2,471,900 0.03 (%)
10:48:40 8.30 -0.09 (-1.07%) 190 2,470,700 0.0 (%)
10:47:56 8.29 -0.10 (-1.19%) 2,740 2,470,510 0.07 (%)
10:47:41 8.29 -0.10 (-1.19%) 10,000 2,467,770 0.25 (%)
10:47:16 8.30 -0.09 (-1.07%) 390 2,457,770 0.01 (%)
10:45:55 8.30 -0.09 (-1.07%) 8,190 2,457,380 0.2 (%)
10:45:35 8.30 -0.09 (-1.07%) 5,500 2,449,190 0.14 (%)
10:45:26 8.30 -0.09 (-1.07%) 1,400 2,443,690 0.03 (%)
10:44:43 8.30 -0.09 (-1.07%) 500 2,442,290 0.01 (%)
10:44:09 8.31 -0.08 (-0.95%) 300 2,441,790 0.01 (%)
10:42:59 8.30 -0.09 (-1.07%) 1,000 2,441,490 0.02 (%)
10:42:45 8.31 -0.08 (-0.95%) 10 2,440,490 0.0 (%)
10:42:38 8.30 -0.09 (-1.07%) 20,000 2,440,480 0.49 (%)
10:39:36 8.31 -0.08 (-0.95%) 10,180 2,420,480 0.25 (%)
10:38:37 8.31 -0.08 (-0.95%) 400 2,410,300 0.01 (%)
10:38:24 8.31 -0.08 (-0.95%) 100 2,409,900 0.0 (%)
10:38:21 8.31 -0.08 (-0.95%) 1,000 2,409,800 0.02 (%)
10:38:05 8.31 -0.08 (-0.95%) 170 2,408,800 0.0 (%)
10:38:03 8.31 -0.08 (-0.95%) 900 2,408,630 0.02 (%)
10:38:01 8.31 -0.08 (-0.95%) 500 2,407,730 0.01 (%)
10:37:37 8.31 -0.08 (-0.95%) 6,000 2,407,230 0.15 (%)
10:36:59 8.31 -0.08 (-0.95%) 430 2,401,230 0.01 (%)
10:36:49 8.31 -0.08 (-0.95%) 5,000 2,400,800 0.12 (%)
10:36:08 8.31 -0.08 (-0.95%) 1,570 2,395,800 0.04 (%)
10:36:01 8.31 -0.08 (-0.95%) 5,000 2,394,230 0.12 (%)
10:35:37 8.31 -0.08 (-0.95%) 10 2,389,230 0.0 (%)
10:34:45 8.30 -0.09 (-1.07%) 1,000 2,389,220 0.02 (%)
10:34:15 8.30 -0.09 (-1.07%) 4,100 2,388,220 0.1 (%)
10:32:15 8.30 -0.09 (-1.07%) 100 2,384,120 0.0 (%)
10:32:11 8.30 -0.09 (-1.07%) 20,000 2,384,020 0.49 (%)
10:32:09 8.29 -0.10 (-1.19%) 900 2,364,020 0.02 (%)
10:32:00 8.30 -0.09 (-1.07%) 620 2,363,120 0.02 (%)
10:31:16 8.30 -0.09 (-1.07%) 100 2,362,500 0.0 (%)
10:30:39 8.30 -0.09 (-1.07%) 1,280 2,362,400 0.03 (%)
10:30:35 8.30 -0.09 (-1.07%) 1,000 2,361,120 0.02 (%)
10:30:19 8.30 -0.09 (-1.07%) 2,720 2,360,120 0.07 (%)
10:29:31 8.31 -0.08 (-0.95%) 20 2,357,400 0.0 (%)
10:28:24 8.31 -0.08 (-0.95%) 120 2,357,380 0.0 (%)
10:27:12 8.31 -0.08 (-0.95%) 2,100 2,357,260 0.05 (%)
10:26:29 8.31 -0.08 (-0.95%) 10 2,355,160 0.0 (%)
10:26:21 8.32 -0.07 (-0.83%) 50 2,355,150 0.0 (%)
10:24:36 8.31 -0.08 (-0.95%) 20 2,355,100 0.0 (%)
10:24:33 8.31 -0.08 (-0.95%) 2,970 2,355,080 0.07 (%)
10:24:05 8.31 -0.08 (-0.95%) 10 2,352,110 0.0 (%)
10:23:59 8.32 -0.07 (-0.83%) 1,500 2,352,100 0.04 (%)
10:23:03 8.30 -0.09 (-1.07%) 300 2,350,600 0.01 (%)
10:22:59 8.30 -0.09 (-1.07%) 8,690 2,350,300 0.21 (%)
10:22:51 8.30 -0.09 (-1.07%) 170 2,341,610 0.0 (%)
10:22:29 8.30 -0.09 (-1.07%) 61,140 2,341,440 1.5 (%)
10:19:09 8.32 -0.07 (-0.83%) 110 2,280,300 0.0 (%)
10:18:30 8.32 -0.07 (-0.83%) 100 2,280,190 0.0 (%)
10:18:05 8.31 -0.08 (-0.95%) 1,760 2,280,090 0.04 (%)
10:17:41 8.31 -0.08 (-0.95%) 3,390 2,278,330 0.08 (%)
10:17:39 8.31 -0.08 (-0.95%) 20 2,274,940 0.0 (%)
10:17:32 8.31 -0.08 (-0.95%) 8,000 2,274,920 0.2 (%)
10:16:30 8.31 -0.08 (-0.95%) 3,040 2,266,920 0.07 (%)
10:15:55 8.31 -0.08 (-0.95%) 100 2,263,880 0.0 (%)
10:15:48 8.31 -0.08 (-0.95%) 3,740 2,263,780 0.09 (%)
10:15:21 8.31 -0.08 (-0.95%) 2,000 2,260,040 0.05 (%)
10:15:19 8.31 -0.08 (-0.95%) 1,500 2,258,040 0.04 (%)
10:14:41 8.31 -0.08 (-0.95%) 920 2,256,540 0.02 (%)
10:11:55 8.31 -0.08 (-0.95%) 1,500 2,255,620 0.04 (%)
10:11:06 8.31 -0.08 (-0.95%) 40 2,254,120 0.0 (%)
10:11:03 8.32 -0.07 (-0.83%) 10 2,254,080 0.0 (%)
10:10:14 8.31 -0.08 (-0.95%) 3,550 2,254,070 0.09 (%)
10:10:03 8.31 -0.08 (-0.95%) 10 2,250,520 0.0 (%)
10:10:00 8.30 -0.09 (-1.07%) 6,000 2,250,510 0.15 (%)
10:09:22 8.31 -0.08 (-0.95%) 50 2,244,510 0.0 (%)
10:09:21 8.31 -0.08 (-0.95%) 100 2,244,460 0.0 (%)
10:09:07 8.30 -0.09 (-1.07%) 600 2,244,360 0.01 (%)
10:08:47 8.31 -0.08 (-0.95%) 1,000 2,243,760 0.02 (%)
10:08:42 8.30 -0.09 (-1.07%) 13,900 2,242,760 0.34 (%)
10:08:36 8.31 -0.08 (-0.95%) 200 2,228,860 0.0 (%)
10:07:47 8.31 -0.08 (-0.95%) 3,550 2,228,660 0.09 (%)
10:07:45 8.31 -0.08 (-0.95%) 3,000 2,225,110 0.07 (%)
10:07:27 8.30 -0.09 (-1.07%) 10,000 2,222,110 0.25 (%)
10:07:02 8.30 -0.09 (-1.07%) 20 2,212,110 0.0 (%)
10:06:51 8.30 -0.09 (-1.07%) 1,000 2,212,090 0.02 (%)
10:06:24 8.30 -0.09 (-1.07%) 1,500 2,211,090 0.04 (%)
10:06:12 8.31 -0.08 (-0.95%) 1,100 2,209,590 0.03 (%)
10:05:27 8.31 -0.08 (-0.95%) 200 2,208,490 0.0 (%)
10:04:21 8.30 -0.09 (-1.07%) 15,940 2,208,290 0.39 (%)
10:04:07 8.30 -0.09 (-1.07%) 2,000 2,192,350 0.05 (%)
10:04:06 8.29 -0.10 (-1.19%) 140 2,190,350 0.0 (%)
10:03:49 8.30 -0.09 (-1.07%) 700 2,190,210 0.02 (%)
10:03:37 8.30 -0.09 (-1.07%) 300 2,189,510 0.01 (%)
10:03:35 8.30 -0.09 (-1.07%) 5,000 2,189,210 0.12 (%)
10:03:24 8.30 -0.09 (-1.07%) 4,250 2,184,210 0.1 (%)
10:03:09 8.30 -0.09 (-1.07%) 5,760 2,179,960 0.14 (%)
10:02:58 8.30 -0.09 (-1.07%) 800 2,174,200 0.02 (%)
10:02:18 8.30 -0.09 (-1.07%) 2,000 2,173,400 0.05 (%)
10:01:39 8.30 -0.09 (-1.07%) 100 2,171,400 0.0 (%)
10:01:38 8.30 -0.09 (-1.07%) 2,200 2,171,300 0.05 (%)
10:00:34 8.30 -0.09 (-1.07%) 200 2,169,100 0.0 (%)
10:00:09 8.30 -0.09 (-1.07%) 11,430 2,168,900 0.28 (%)
10:00:08 8.30 -0.09 (-1.07%) 5,300 2,157,470 0.13 (%)
10:00:07 8.30 -0.09 (-1.07%) 7,000 2,152,170 0.17 (%)
10:00:06 8.30 -0.09 (-1.07%) 1,690 2,145,170 0.04 (%)
10:00:04 8.30 -0.09 (-1.07%) 800 2,143,480 0.02 (%)
10:00:03 8.30 -0.09 (-1.07%) 4,000 2,142,680 0.1 (%)
10:00:02 8.30 -0.09 (-1.07%) 20,000 2,138,680 0.49 (%)
09:59:56 8.30 -0.09 (-1.07%) 30 2,118,680 0.0 (%)
09:59:54 8.30 -0.09 (-1.07%) 160 2,118,650 0.0 (%)
09:59:52 8.30 -0.09 (-1.07%) 800 2,118,490 0.02 (%)
09:59:51 8.30 -0.09 (-1.07%) 4,000 2,117,690 0.1 (%)
09:59:50 8.30 -0.09 (-1.07%) 20,000 2,113,690 0.49 (%)
09:59:47 8.30 -0.09 (-1.07%) 40 2,093,690 0.0 (%)
09:59:46 8.30 -0.09 (-1.07%) 200 2,093,650 0.0 (%)
09:59:45 8.30 -0.09 (-1.07%) 1,000 2,093,450 0.02 (%)
09:59:44 8.30 -0.09 (-1.07%) 5,000 2,092,450 0.12 (%)
09:59:42 8.31 -0.08 (-0.95%) 1,120 2,087,450 0.03 (%)
09:59:41 8.30 -0.09 (-1.07%) 600 2,086,330 0.01 (%)
09:59:40 8.30 -0.09 (-1.07%) 3,000 2,085,730 0.07 (%)
09:59:38 8.30 -0.09 (-1.07%) 15,000 2,082,730 0.37 (%)
09:59:35 8.30 -0.09 (-1.07%) 30 2,067,730 0.0 (%)
09:59:34 8.30 -0.09 (-1.07%) 150 2,067,700 0.0 (%)
09:59:33 8.30 -0.09 (-1.07%) 790 2,067,550 0.02 (%)
09:59:31 8.30 -0.09 (-1.07%) 3,970 2,066,760 0.1 (%)
09:58:38 8.32 -0.07 (-0.83%) 5,000 2,062,790 0.12 (%)
09:58:28 8.31 -0.08 (-0.95%) 40 2,057,790 0.0 (%)
09:58:27 8.31 -0.08 (-0.95%) 210 2,057,750 0.01 (%)
09:58:26 8.31 -0.08 (-0.95%) 1,060 2,057,540 0.03 (%)
09:58:25 8.31 -0.08 (-0.95%) 5,300 2,056,480 0.13 (%)
09:57:41 8.33 -0.06 (-0.72%) 5,320 2,051,180 0.13 (%)
09:57:30 8.32 -0.07 (-0.83%) 20 2,045,860 0.0 (%)
09:57:29 8.32 -0.07 (-0.83%) 300 2,045,840 0.01 (%)
09:57:11 8.32 -0.07 (-0.83%) 200 2,045,540 0.0 (%)
09:57:10 8.32 -0.07 (-0.83%) 130 2,045,340 0.0 (%)
09:57:05 8.31 -0.08 (-0.95%) 10 2,045,210 0.0 (%)
09:57:04 8.31 -0.08 (-0.95%) 90 2,045,200 0.0 (%)
09:57:03 8.31 -0.08 (-0.95%) 490 2,045,110 0.01 (%)
09:57:02 8.31 -0.08 (-0.95%) 2,460 2,044,620 0.06 (%)
09:57:01 8.31 -0.08 (-0.95%) 12,320 2,042,160 0.3 (%)
09:56:58 8.31 -0.08 (-0.95%) 7,970 2,029,840 0.2 (%)
09:56:55 8.31 -0.08 (-0.95%) 50,000 2,021,870 1.23 (%)
09:56:49 8.31 -0.08 (-0.95%) 5,500 1,971,870 0.14 (%)
09:56:46 8.30 -0.09 (-1.07%) 50 1,966,370 0.0 (%)
09:56:45 8.30 -0.09 (-1.07%) 30 1,966,320 0.0 (%)
09:56:44 8.30 -0.09 (-1.07%) 160 1,966,290 0.0 (%)
09:56:43 8.30 -0.09 (-1.07%) 440 1,966,130 0.01 (%)
09:56:42 8.30 -0.09 (-1.07%) 1,120 1,965,690 0.03 (%)
09:56:41 8.30 -0.09 (-1.07%) 2,360 1,964,570 0.06 (%)
09:56:40 8.30 -0.09 (-1.07%) 3,870 1,962,210 0.1 (%)
09:56:35 8.30 -0.09 (-1.07%) 1,000 1,958,340 0.02 (%)
09:56:31 8.30 -0.09 (-1.07%) 300 1,957,340 0.01 (%)
09:56:29 8.30 -0.09 (-1.07%) 1,500 1,957,040 0.04 (%)
09:56:28 8.30 -0.09 (-1.07%) 19,000 1,955,540 0.47 (%)
09:56:07 8.30 -0.09 (-1.07%) 3,410 1,936,540 0.08 (%)
09:56:06 8.30 -0.09 (-1.07%) 46,590 1,933,130 1.14 (%)
09:56:01 8.28 -0.11 (-1.31%) 8,040 1,886,540 0.2 (%)
09:55:58 8.28 -0.11 (-1.31%) 5,000 1,878,500 0.12 (%)
09:55:54 8.28 -0.11 (-1.31%) 500 1,873,500 0.01 (%)
09:55:51 8.28 -0.11 (-1.31%) 5,120 1,873,000 0.13 (%)
09:55:50 8.27 -0.12 (-1.43%) 3,640 1,867,880 0.09 (%)
09:55:49 8.27 -0.12 (-1.43%) 1,000 1,864,240 0.02 (%)
09:55:40 8.27 -0.12 (-1.43%) 500 1,863,240 0.01 (%)
09:55:33 8.27 -0.12 (-1.43%) 2,200 1,862,740 0.05 (%)
09:55:28 8.28 -0.11 (-1.31%) 2,000 1,860,540 0.05 (%)
09:55:21 8.28 -0.11 (-1.31%) 4,000 1,858,540 0.1 (%)
09:55:14 8.26 -0.13 (-1.55%) 40 1,854,540 0.0 (%)
09:55:13 8.26 -0.13 (-1.55%) 1,200 1,854,500 0.03 (%)
09:55:12 8.26 -0.13 (-1.55%) 5,000 1,853,300 0.12 (%)
09:55:11 8.27 -0.12 (-1.43%) 20 1,848,300 0.0 (%)
09:55:09 8.27 -0.12 (-1.43%) 600 1,848,280 0.01 (%)
09:55:05 8.27 -0.12 (-1.43%) 20 1,847,680 0.0 (%)
09:55:04 8.27 -0.12 (-1.43%) 100 1,847,660 0.0 (%)
09:54:52 8.26 -0.13 (-1.55%) 20 1,847,560 0.0 (%)
09:54:51 8.26 -0.13 (-1.55%) 140 1,847,540 0.0 (%)
09:54:49 8.26 -0.13 (-1.55%) 700 1,847,400 0.02 (%)
09:54:45 8.27 -0.12 (-1.43%) 20 1,846,700 0.0 (%)
09:54:44 8.27 -0.12 (-1.43%) 140 1,846,680 0.0 (%)
09:54:43 8.27 -0.12 (-1.43%) 1,710 1,846,540 0.04 (%)
09:54:27 8.27 -0.12 (-1.43%) 1,100 1,844,830 0.03 (%)
09:54:26 8.26 -0.13 (-1.55%) 530 1,843,730 0.01 (%)
09:54:24 8.26 -0.13 (-1.55%) 2,650 1,843,200 0.07 (%)
09:54:21 8.26 -0.13 (-1.55%) 30 1,840,550 0.0 (%)
09:54:20 8.26 -0.13 (-1.55%) 150 1,840,520 0.0 (%)
09:54:19 8.26 -0.13 (-1.55%) 770 1,840,370 0.02 (%)
09:54:18 8.26 -0.13 (-1.55%) 3,860 1,839,600 0.09 (%)
09:54:13 8.26 -0.13 (-1.55%) 7,680 1,835,740 0.19 (%)
09:54:10 8.26 -0.13 (-1.55%) 220 1,828,060 0.01 (%)
09:54:09 8.26 -0.13 (-1.55%) 960 1,827,840 0.02 (%)
09:54:07 8.26 -0.13 (-1.55%) 3,340 1,826,880 0.08 (%)
09:54:05 8.26 -0.13 (-1.55%) 2,020 1,823,540 0.05 (%)
09:54:04 8.25 -0.14 (-1.67%) 100 1,821,520 0.0 (%)
09:54:03 8.25 -0.14 (-1.67%) 500 1,821,420 0.01 (%)
09:54:02 8.25 -0.14 (-1.67%) 2,500 1,820,920 0.06 (%)
09:53:58 8.26 -0.13 (-1.55%) 5,000 1,818,420 0.12 (%)
09:53:56 8.26 -0.13 (-1.55%) 300 1,813,420 0.01 (%)
09:53:55 8.26 -0.13 (-1.55%) 3,080 1,813,120 0.08 (%)
09:53:54 8.25 -0.14 (-1.67%) 10,400 1,810,040 0.26 (%)
09:53:53 8.25 -0.14 (-1.67%) 52,000 1,799,640 1.28 (%)
09:53:50 8.26 -0.13 (-1.55%) 10,040 1,747,640 0.25 (%)
09:53:48 8.25 -0.14 (-1.67%) 230 1,737,600 0.01 (%)
09:53:46 8.25 -0.14 (-1.67%) 1,160 1,737,370 0.03 (%)
09:53:45 8.25 -0.14 (-1.67%) 5,800 1,736,210 0.14 (%)
09:53:40 8.25 -0.14 (-1.67%) 19,000 1,730,410 0.47 (%)
09:53:37 8.26 -0.13 (-1.55%) 1,000 1,711,410 0.02 (%)
09:53:35 8.25 -0.14 (-1.67%) 10,000 1,710,410 0.25 (%)
09:53:31 8.25 -0.14 (-1.67%) 10 1,700,410 0.0 (%)
09:53:27 8.25 -0.14 (-1.67%) 70 1,700,400 0.0 (%)
09:53:26 8.25 -0.14 (-1.67%) 560 1,700,330 0.01 (%)
09:53:25 8.25 -0.14 (-1.67%) 1,600 1,699,770 0.04 (%)
09:53:23 8.25 -0.14 (-1.67%) 1,000 1,698,170 0.02 (%)
09:53:21 8.25 -0.14 (-1.67%) 8,000 1,697,170 0.2 (%)
09:53:09 8.25 -0.14 (-1.67%) 30 1,689,170 0.0 (%)
09:53:08 8.25 -0.14 (-1.67%) 180 1,689,140 0.0 (%)
09:53:07 8.25 -0.14 (-1.67%) 500 1,688,960 0.01 (%)
09:53:06 8.25 -0.14 (-1.67%) 4,920 1,688,460 0.12 (%)
09:53:03 8.25 -0.14 (-1.67%) 6,840 1,683,540 0.17 (%)
09:52:55 8.26 -0.13 (-1.55%) 10,230 1,676,700 0.25 (%)
09:52:54 8.25 -0.14 (-1.67%) 1,180 1,666,470 0.03 (%)
09:52:53 8.25 -0.14 (-1.67%) 4,380 1,665,290 0.11 (%)
09:52:52 8.25 -0.14 (-1.67%) 240 1,660,910 0.01 (%)
09:52:51 8.25 -0.14 (-1.67%) 600 1,660,670 0.01 (%)
09:52:50 8.25 -0.14 (-1.67%) 2,000 1,660,070 0.05 (%)
09:52:48 8.26 -0.13 (-1.55%) 11,000 1,658,070 0.27 (%)
09:52:40 8.26 -0.13 (-1.55%) 1,000 1,647,070 0.02 (%)
09:52:33 8.26 -0.13 (-1.55%) 2,900 1,646,070 0.07 (%)
09:52:23 8.26 -0.13 (-1.55%) 2,830 1,643,170 0.07 (%)
09:52:22 8.27 -0.12 (-1.43%) 1,000 1,640,340 0.02 (%)
09:52:20 8.27 -0.12 (-1.43%) 5,000 1,639,340 0.12 (%)
09:52:11 8.27 -0.12 (-1.43%) 40 1,634,340 0.0 (%)
09:52:08 8.27 -0.12 (-1.43%) 1,350 1,634,300 0.03 (%)
09:52:07 8.27 -0.12 (-1.43%) 170 1,632,950 0.0 (%)
09:52:06 8.27 -0.12 (-1.43%) 6,350 1,632,780 0.16 (%)
09:52:05 8.27 -0.12 (-1.43%) 4,260 1,626,430 0.1 (%)
09:51:56 8.25 -0.14 (-1.67%) 20 1,622,170 0.0 (%)
09:51:55 8.25 -0.14 (-1.67%) 110 1,622,150 0.0 (%)
09:51:53 8.25 -0.14 (-1.67%) 1,390 1,622,040 0.03 (%)
09:51:52 8.25 -0.14 (-1.67%) 1,970 1,620,650 0.05 (%)
09:51:51 8.25 -0.14 (-1.67%) 4,190 1,618,680 0.1 (%)
09:51:50 8.25 -0.14 (-1.67%) 30,820 1,614,490 0.76 (%)
09:51:49 8.26 -0.13 (-1.55%) 4,100 1,583,670 0.1 (%)
09:51:43 8.26 -0.13 (-1.55%) 40 1,579,570 0.0 (%)
09:51:42 8.26 -0.13 (-1.55%) 200 1,579,530 0.0 (%)
09:51:41 8.26 -0.13 (-1.55%) 1,000 1,579,330 0.02 (%)
09:51:40 8.26 -0.13 (-1.55%) 5,000 1,578,330 0.12 (%)
09:51:21 8.25 -0.14 (-1.67%) 10 1,573,330 0.0 (%)
09:51:20 8.25 -0.14 (-1.67%) 60 1,573,320 0.0 (%)
09:51:19 8.28 -0.11 (-1.31%) 12,000 1,573,260 0.29 (%)
09:51:18 8.25 -0.14 (-1.67%) 60 1,561,260 0.0 (%)
09:51:17 8.25 -0.14 (-1.67%) 80 1,561,200 0.0 (%)
09:51:16 8.25 -0.14 (-1.67%) 400 1,561,120 0.01 (%)
09:51:15 8.25 -0.14 (-1.67%) 2,000 1,560,720 0.05 (%)
09:51:14 8.25 -0.14 (-1.67%) 10 1,558,720 0.0 (%)
09:51:12 8.25 -0.14 (-1.67%) 60 1,558,710 0.0 (%)
09:51:11 8.25 -0.14 (-1.67%) 340 1,558,650 0.01 (%)
09:51:10 8.25 -0.14 (-1.67%) 1,730 1,558,310 0.04 (%)
09:51:08 8.25 -0.14 (-1.67%) 1,000 1,556,580 0.02 (%)
09:51:07 8.24 -0.15 (-1.79%) 7,340 1,555,580 0.18 (%)
09:51:06 8.25 -0.14 (-1.67%) 5,360 1,548,240 0.13 (%)
09:51:02 8.25 -0.14 (-1.67%) 100 1,542,880 0.0 (%)
09:51:00 8.25 -0.14 (-1.67%) 24,690 1,542,780 0.61 (%)
09:50:59 8.26 -0.13 (-1.55%) 1,000 1,518,090 0.02 (%)
09:50:58 8.26 -0.13 (-1.55%) 5,000 1,517,090 0.12 (%)
09:50:57 8.25 -0.14 (-1.67%) 30 1,512,090 0.0 (%)
09:50:56 8.25 -0.14 (-1.67%) 190 1,512,060 0.0 (%)
09:50:54 8.25 -0.14 (-1.67%) 990 1,511,870 0.02 (%)
09:50:52 8.25 -0.14 (-1.67%) 4,970 1,510,880 0.12 (%)
09:50:51 8.26 -0.13 (-1.55%) 110 1,505,910 0.0 (%)
09:50:50 8.26 -0.13 (-1.55%) 340 1,505,800 0.01 (%)
09:50:49 8.26 -0.13 (-1.55%) 1,740 1,505,460 0.04 (%)
09:50:45 8.26 -0.13 (-1.55%) 100 1,503,720 0.0 (%)
09:50:44 8.26 -0.13 (-1.55%) 500 1,503,620 0.01 (%)
09:50:39 8.25 -0.14 (-1.67%) 40 1,503,120 0.0 (%)
09:50:38 8.25 -0.14 (-1.67%) 240 1,503,080 0.01 (%)
09:50:37 8.25 -0.14 (-1.67%) 900 1,502,840 0.02 (%)
09:50:36 8.26 -0.13 (-1.55%) 300 1,501,940 0.01 (%)
09:50:28 8.26 -0.13 (-1.55%) 5,500 1,501,640 0.14 (%)
09:50:26 8.27 -0.12 (-1.43%) 20,000 1,496,140 0.49 (%)
09:50:25 8.26 -0.13 (-1.55%) 30,000 1,476,140 0.74 (%)
09:50:23 8.26 -0.13 (-1.55%) 2,030 1,446,140 0.05 (%)
09:50:22 8.25 -0.14 (-1.67%) 150 1,444,110 0.0 (%)
09:50:21 8.25 -0.14 (-1.67%) 770 1,443,960 0.02 (%)
09:50:18 8.26 -0.13 (-1.55%) 40 1,443,190 0.0 (%)
09:50:17 8.26 -0.13 (-1.55%) 10 1,443,150 0.0 (%)
09:50:16 8.25 -0.14 (-1.67%) 80 1,443,140 0.0 (%)
09:50:15 8.25 -0.14 (-1.67%) 420 1,443,060 0.01 (%)
09:50:14 8.25 -0.14 (-1.67%) 2,000 1,442,640 0.05 (%)
09:50:13 8.26 -0.13 (-1.55%) 140 1,440,640 0.0 (%)
09:50:12 8.26 -0.13 (-1.55%) 700 1,440,500 0.02 (%)
09:50:10 8.26 -0.13 (-1.55%) 2,000 1,439,800 0.05 (%)
09:50:09 8.26 -0.13 (-1.55%) 90 1,437,800 0.0 (%)
09:50:08 8.26 -0.13 (-1.55%) 400 1,437,710 0.01 (%)
09:50:07 8.26 -0.13 (-1.55%) 2,020 1,437,310 0.05 (%)
09:50:06 8.26 -0.13 (-1.55%) 120 1,435,290 0.0 (%)
09:50:05 8.26 -0.13 (-1.55%) 10,000 1,435,170 0.25 (%)
09:50:03 8.26 -0.13 (-1.55%) 600 1,425,170 0.01 (%)
09:50:02 8.26 -0.13 (-1.55%) 3,000 1,424,570 0.07 (%)
09:49:59 8.27 -0.12 (-1.43%) 7,240 1,421,570 0.18 (%)
09:49:58 8.27 -0.12 (-1.43%) 20 1,414,330 0.0 (%)
09:49:57 8.27 -0.12 (-1.43%) 120 1,414,310 0.0 (%)
09:49:56 8.27 -0.12 (-1.43%) 610 1,414,190 0.01 (%)
09:49:55 8.27 -0.12 (-1.43%) 2,840 1,413,580 0.07 (%)
09:49:54 8.27 -0.12 (-1.43%) 220 1,410,740 0.01 (%)
09:49:53 8.27 -0.12 (-1.43%) 4,600 1,410,520 0.11 (%)
09:49:52 8.27 -0.12 (-1.43%) 2,000 1,405,920 0.05 (%)
09:49:45 8.28 -0.11 (-1.31%) 10,620 1,403,920 0.26 (%)
09:49:44 8.27 -0.12 (-1.43%) 140 1,393,300 0.0 (%)
09:49:43 8.27 -0.12 (-1.43%) 3,740 1,393,160 0.09 (%)
09:49:42 8.27 -0.12 (-1.43%) 210 1,389,420 0.01 (%)
09:49:41 8.27 -0.12 (-1.43%) 1,050 1,389,210 0.03 (%)
09:49:39 8.27 -0.12 (-1.43%) 10 1,388,160 0.0 (%)
09:49:38 8.27 -0.12 (-1.43%) 80 1,388,150 0.0 (%)
09:49:36 8.27 -0.12 (-1.43%) 2,500 1,388,070 0.06 (%)
09:49:31 8.28 -0.11 (-1.31%) 100 1,385,570 0.0 (%)
09:49:23 8.28 -0.11 (-1.31%) 3,020 1,385,470 0.07 (%)
09:49:22 8.28 -0.11 (-1.31%) 40,000 1,382,450 0.98 (%)
09:48:57 8.30 -0.09 (-1.07%) 1,000 1,342,450 0.02 (%)
09:48:54 8.29 -0.10 (-1.19%) 1,020 1,341,450 0.03 (%)
09:48:51 8.29 -0.10 (-1.19%) 5,000 1,340,430 0.12 (%)
09:48:47 8.30 -0.09 (-1.07%) 2,000 1,335,430 0.05 (%)
09:48:40 8.30 -0.09 (-1.07%) 4,530 1,333,430 0.11 (%)
09:48:39 8.30 -0.09 (-1.07%) 92,000 1,328,900 2.26 (%)
09:48:33 8.31 -0.08 (-0.95%) 6,960 1,236,900 0.17 (%)
09:48:32 8.31 -0.08 (-0.95%) 4,220 1,229,940 0.1 (%)
09:48:31 8.31 -0.08 (-0.95%) 8,800 1,225,720 0.22 (%)
09:48:30 8.31 -0.08 (-0.95%) 27,000 1,216,920 0.66 (%)
09:48:29 8.31 -0.08 (-0.95%) 50,000 1,189,920 1.23 (%)
09:48:24 8.31 -0.08 (-0.95%) 20 1,139,920 0.0 (%)
09:48:23 8.31 -0.08 (-0.95%) 80 1,139,900 0.0 (%)
09:48:22 8.31 -0.08 (-0.95%) 250 1,139,820 0.01 (%)
09:48:21 8.31 -0.08 (-0.95%) 30 1,139,570 0.0 (%)
09:48:19 8.31 -0.08 (-0.95%) 580 1,139,540 0.01 (%)
09:48:18 8.31 -0.08 (-0.95%) 80 1,138,960 0.0 (%)
09:48:16 8.31 -0.08 (-0.95%) 420 1,138,880 0.01 (%)
09:48:10 8.31 -0.08 (-0.95%) 80 1,138,460 0.0 (%)
09:48:08 8.31 -0.08 (-0.95%) 60 1,138,380 0.0 (%)
09:48:07 8.31 -0.08 (-0.95%) 320 1,138,320 0.01 (%)
09:48:06 8.31 -0.08 (-0.95%) 800 1,138,000 0.02 (%)
09:48:05 8.31 -0.08 (-0.95%) 2,000 1,137,200 0.05 (%)
09:47:51 8.32 -0.07 (-0.83%) 100 1,135,200 0.0 (%)
09:47:41 8.32 -0.07 (-0.83%) 6,660 1,135,100 0.16 (%)
09:47:39 8.32 -0.07 (-0.83%) 17,000 1,128,440 0.42 (%)
09:47:33 8.32 -0.07 (-0.83%) 20 1,111,440 0.0 (%)
09:47:32 8.32 -0.07 (-0.83%) 60 1,111,420 0.0 (%)
09:47:31 8.32 -0.07 (-0.83%) 160 1,111,360 0.0 (%)
09:47:30 8.32 -0.07 (-0.83%) 400 1,111,200 0.01 (%)
09:47:28 8.32 -0.07 (-0.83%) 1,000 1,110,800 0.02 (%)
09:47:26 8.32 -0.07 (-0.83%) 20 1,109,800 0.0 (%)
09:47:25 8.32 -0.07 (-0.83%) 80 1,109,780 0.0 (%)
09:47:24 8.32 -0.07 (-0.83%) 220 1,109,700 0.01 (%)
09:47:23 8.32 -0.07 (-0.83%) 560 1,109,480 0.01 (%)
09:47:22 8.32 -0.07 (-0.83%) 1,400 1,108,920 0.03 (%)
09:47:21 8.32 -0.07 (-0.83%) 3,540 1,107,520 0.09 (%)
09:47:20 8.32 -0.07 (-0.83%) 8,880 1,103,980 0.22 (%)
09:47:19 8.32 -0.07 (-0.83%) 1,000 1,095,100 0.02 (%)
09:47:02 8.32 -0.07 (-0.83%) 4,430 1,094,100 0.11 (%)
09:47:01 8.32 -0.07 (-0.83%) 20,000 1,089,670 0.49 (%)
09:46:46 8.33 -0.06 (-0.72%) 2,000 1,069,670 0.05 (%)
09:46:18 8.33 -0.06 (-0.72%) 7,040 1,067,670 0.17 (%)
09:46:17 8.32 -0.07 (-0.83%) 120 1,060,630 0.0 (%)
09:46:16 8.32 -0.07 (-0.83%) 5,720 1,060,510 0.14 (%)
09:46:15 8.32 -0.07 (-0.83%) 400 1,054,790 0.01 (%)
09:46:13 8.32 -0.07 (-0.83%) 2,010 1,054,390 0.05 (%)
09:45:54 8.32 -0.07 (-0.83%) 10 1,052,380 0.0 (%)
09:45:53 8.32 -0.07 (-0.83%) 80 1,052,370 0.0 (%)
09:45:52 8.32 -0.07 (-0.83%) 220 1,052,290 0.01 (%)
09:45:51 8.32 -0.07 (-0.83%) 340 1,052,070 0.01 (%)
09:45:50 8.32 -0.07 (-0.83%) 860 1,051,730 0.02 (%)
09:45:49 8.32 -0.07 (-0.83%) 2,040 1,050,870 0.05 (%)
09:45:48 8.32 -0.07 (-0.83%) 1,140 1,048,830 0.03 (%)
09:45:47 8.32 -0.07 (-0.83%) 5,720 1,047,690 0.14 (%)
09:45:46 8.32 -0.07 (-0.83%) 14,300 1,041,970 0.35 (%)
09:45:44 8.33 -0.06 (-0.72%) 6,630 1,027,670 0.16 (%)
09:45:42 8.34 -0.05 (-0.60%) 50 1,021,040 0.0 (%)
09:45:39 8.33 -0.06 (-0.72%) 20 1,020,990 0.0 (%)
09:45:38 8.33 -0.06 (-0.72%) 80 1,020,970 0.0 (%)
09:45:37 8.33 -0.06 (-0.72%) 200 1,020,890 0.0 (%)
09:45:36 8.33 -0.06 (-0.72%) 520 1,020,690 0.01 (%)
09:45:35 8.33 -0.06 (-0.72%) 320 1,020,170 0.01 (%)
09:45:34 8.33 -0.06 (-0.72%) 1,840 1,019,850 0.05 (%)
09:45:33 8.33 -0.06 (-0.72%) 2,100 1,018,010 0.05 (%)
09:45:32 8.33 -0.06 (-0.72%) 5,280 1,015,910 0.13 (%)
09:45:31 8.33 -0.06 (-0.72%) 13,210 1,010,630 0.32 (%)
09:44:52 8.33 -0.06 (-0.72%) 960 997,420 0.02 (%)
09:44:51 8.33 -0.06 (-0.72%) 3,600 996,460 0.09 (%)
09:44:50 8.33 -0.06 (-0.72%) 9,000 992,860 0.22 (%)
09:44:45 8.34 -0.05 (-0.60%) 100 983,860 0.0 (%)
09:44:44 8.33 -0.06 (-0.72%) 20 983,760 0.0 (%)
09:44:43 8.33 -0.06 (-0.72%) 80 983,740 0.0 (%)
09:44:42 8.33 -0.06 (-0.72%) 240 983,660 0.01 (%)
09:44:41 8.33 -0.06 (-0.72%) 1,440 983,420 0.04 (%)
09:44:40 8.33 -0.06 (-0.72%) 800 981,980 0.02 (%)
09:44:38 8.33 -0.06 (-0.72%) 4,000 981,180 0.1 (%)
09:44:30 8.33 -0.06 (-0.72%) 20 977,180 0.0 (%)
09:44:29 8.33 -0.06 (-0.72%) 320 977,160 0.01 (%)
09:44:28 8.33 -0.06 (-0.72%) 1,440 976,840 0.04 (%)
09:44:27 8.33 -0.06 (-0.72%) 800 975,400 0.02 (%)
09:44:26 8.33 -0.06 (-0.72%) 4,000 974,600 0.1 (%)
09:44:23 8.33 -0.06 (-0.72%) 10,000 970,600 0.25 (%)
09:44:18 8.34 -0.05 (-0.60%) 300 960,600 0.01 (%)
09:44:16 8.34 -0.05 (-0.60%) 4,060 960,300 0.1 (%)
09:44:15 8.34 -0.05 (-0.60%) 15,940 956,240 0.39 (%)
09:44:14 8.33 -0.06 (-0.72%) 1,470 940,300 0.04 (%)
09:44:12 8.33 -0.06 (-0.72%) 940 938,830 0.02 (%)
09:44:09 8.33 -0.06 (-0.72%) 210 937,890 0.01 (%)
09:44:08 8.33 -0.06 (-0.72%) 360 937,680 0.01 (%)
09:44:07 8.33 -0.06 (-0.72%) 210 937,320 0.01 (%)
09:44:06 8.33 -0.06 (-0.72%) 1,980 937,110 0.05 (%)
09:44:05 8.33 -0.06 (-0.72%) 2,610 935,130 0.06 (%)
09:44:04 8.33 -0.06 (-0.72%) 2,010 932,520 0.05 (%)
09:44:03 8.33 -0.06 (-0.72%) 3,840 930,510 0.09 (%)
09:44:02 8.33 -0.06 (-0.72%) 1,200 926,670 0.03 (%)
09:44:00 8.33 -0.06 (-0.72%) 6,000 925,470 0.15 (%)
09:43:59 8.34 -0.05 (-0.60%) 5,000 919,470 0.12 (%)
09:43:28 8.34 -0.05 (-0.60%) 16,960 914,470 0.42 (%)
09:43:10 8.34 -0.05 (-0.60%) 1,880 897,510 0.05 (%)
09:42:44 8.34 -0.05 (-0.60%) 1,000 895,630 0.02 (%)
09:42:43 8.34 -0.05 (-0.60%) 1,800 894,630 0.04 (%)
09:42:23 8.34 -0.05 (-0.60%) 1,010 892,830 0.02 (%)
09:42:22 8.34 -0.05 (-0.60%) 8,580 891,820 0.21 (%)
09:42:21 8.34 -0.05 (-0.60%) 14,310 883,240 0.35 (%)
09:42:07 8.34 -0.05 (-0.60%) 130 868,930 0.0 (%)
09:41:49 8.34 -0.05 (-0.60%) 30 868,800 0.0 (%)
09:41:48 8.34 -0.05 (-0.60%) 60 868,770 0.0 (%)
09:41:47 8.34 -0.05 (-0.60%) 120 868,710 0.0 (%)
09:41:46 8.34 -0.05 (-0.60%) 240 868,590 0.01 (%)
09:41:45 8.34 -0.05 (-0.60%) 420 868,350 0.01 (%)
09:41:36 8.34 -0.05 (-0.60%) 210 867,930 0.01 (%)
09:41:35 8.34 -0.05 (-0.60%) 870 867,720 0.02 (%)
09:41:34 8.34 -0.05 (-0.60%) 490 866,850 0.01 (%)
09:41:33 8.34 -0.05 (-0.60%) 3,430 866,360 0.08 (%)
09:41:18 8.34 -0.05 (-0.60%) 1,000 862,930 0.02 (%)
09:41:17 8.34 -0.05 (-0.60%) 4,260 861,930 0.1 (%)
09:41:15 8.34 -0.05 (-0.60%) 7,600 857,670 0.19 (%)
09:40:59 8.34 -0.05 (-0.60%) 4,000 850,070 0.1 (%)
09:40:12 8.35 -0.04 (-0.48%) 1,000 846,070 0.02 (%)
09:40:07 8.36 -0.03 (-0.36%) 5,000 845,070 0.12 (%)
09:40:06 8.33 -0.06 (-0.72%) 440 840,070 0.01 (%)
09:40:04 8.33 -0.06 (-0.72%) 2,740 839,630 0.07 (%)
09:40:03 8.33 -0.06 (-0.72%) 1,400 836,890 0.03 (%)
09:40:02 8.33 -0.06 (-0.72%) 7,040 835,490 0.17 (%)
09:40:01 8.33 -0.06 (-0.72%) 17,600 828,450 0.43 (%)
09:39:59 8.33 -0.06 (-0.72%) 44,000 810,850 1.08 (%)
09:39:56 8.35 -0.04 (-0.48%) 80 766,850 0.0 (%)
09:39:55 8.35 -0.04 (-0.48%) 170 766,770 0.0 (%)
09:39:52 8.36 -0.03 (-0.36%) 1,500 766,600 0.04 (%)
09:39:47 8.36 -0.03 (-0.36%) 2,100 765,100 0.05 (%)
09:39:46 8.35 -0.04 (-0.48%) 100 763,000 0.0 (%)
09:39:45 8.35 -0.04 (-0.48%) 500 762,900 0.01 (%)
09:39:12 8.36 -0.03 (-0.36%) 1,400 762,400 0.03 (%)
09:39:11 8.36 -0.03 (-0.36%) 8,600 761,000 0.21 (%)
09:39:04 8.36 -0.03 (-0.36%) 1,750 752,400 0.04 (%)
09:39:03 8.36 -0.03 (-0.36%) 50 750,650 0.0 (%)
09:38:40 8.36 -0.03 (-0.36%) 20 750,600 0.0 (%)
09:38:39 8.36 -0.03 (-0.36%) 60 750,580 0.0 (%)
09:38:38 8.36 -0.03 (-0.36%) 180 750,520 0.0 (%)
09:38:37 8.36 -0.03 (-0.36%) 480 750,340 0.01 (%)
09:38:36 8.36 -0.03 (-0.36%) 1,200 749,860 0.03 (%)
09:38:35 8.36 -0.03 (-0.36%) 3,000 748,660 0.07 (%)
09:38:19 8.36 -0.03 (-0.36%) 40 745,660 0.0 (%)
09:38:18 8.36 -0.03 (-0.36%) 120 745,620 0.0 (%)
09:38:17 8.36 -0.03 (-0.36%) 320 745,500 0.01 (%)
09:38:16 8.36 -0.03 (-0.36%) 800 745,180 0.02 (%)
09:38:15 8.36 -0.03 (-0.36%) 2,020 744,380 0.05 (%)
09:38:14 8.36 -0.03 (-0.36%) 5,060 742,360 0.12 (%)
09:38:13 8.36 -0.03 (-0.36%) 10 737,300 0.0 (%)
09:38:05 8.36 -0.03 (-0.36%) 2,000 737,290 0.05 (%)
09:38:03 8.36 -0.03 (-0.36%) 8,440 735,290 0.21 (%)
09:38:02 8.36 -0.03 (-0.36%) 250 726,850 0.01 (%)
09:38:01 8.36 -0.03 (-0.36%) 1,280 726,600 0.03 (%)
09:38:00 8.36 -0.03 (-0.36%) 3,200 725,320 0.08 (%)
09:37:41 8.38 -0.01 (-0.12%) 3,910 722,120 0.1 (%)
09:37:40 8.38 -0.01 (-0.12%) 43,660 718,210 1.07 (%)
09:37:29 8.36 -0.03 (-0.36%) 37,370 674,550 0.92 (%)
09:37:06 8.38 -0.01 (-0.12%) 420 637,180 0.01 (%)
09:36:46 8.37 -0.02 (-0.24%) 20 636,760 0.0 (%)
09:36:45 8.37 -0.02 (-0.24%) 120 636,740 0.0 (%)
09:36:44 8.37 -0.02 (-0.24%) 320 636,620 0.01 (%)
09:36:42 8.37 -0.02 (-0.24%) 800 636,300 0.02 (%)
09:36:41 8.37 -0.02 (-0.24%) 2,000 635,500 0.05 (%)
09:36:39 8.38 -0.01 (-0.12%) 17,790 633,500 0.44 (%)
09:36:29 8.38 -0.01 (-0.12%) 20 615,710 0.0 (%)
09:36:28 8.38 -0.01 (-0.12%) 80 615,690 0.0 (%)
09:36:27 8.38 -0.01 (-0.12%) 200 615,610 0.0 (%)
09:36:26 8.38 -0.01 (-0.12%) 500 615,410 0.01 (%)
09:36:25 8.39 0.00 (0.00%) 1,080 614,910 0.03 (%)
09:36:16 8.39 0.00 (0.00%) 20 613,830 0.0 (%)
09:36:15 8.39 0.00 (0.00%) 80 613,810 0.0 (%)
09:36:14 8.39 0.00 (0.00%) 200 613,730 0.0 (%)
09:36:12 8.39 0.00 (0.00%) 540 613,530 0.01 (%)
09:36:11 8.39 0.00 (0.00%) 1,380 612,990 0.03 (%)
09:36:10 8.39 0.00 (0.00%) 480 611,610 0.01 (%)
09:36:09 8.39 0.00 (0.00%) 3,000 611,130 0.07 (%)
09:36:05 8.39 0.00 (0.00%) 170 608,130 0.0 (%)
09:35:52 8.39 0.00 (0.00%) 100 607,960 0.0 (%)
09:35:46 8.39 0.00 (0.00%) 20,000 607,860 0.49 (%)
09:35:33 8.39 0.00 (0.00%) 2,400 587,860 0.06 (%)
09:35:20 8.39 0.00 (0.00%) 2,700 585,460 0.07 (%)
09:34:59 8.39 0.00 (0.00%) 6,500 582,760 0.16 (%)
09:34:47 8.39 0.00 (0.00%) 28,730 576,260 0.71 (%)
09:34:24 8.39 0.00 (0.00%) 20 547,530 0.0 (%)
09:34:23 8.39 0.00 (0.00%) 80 547,510 0.0 (%)
09:34:22 8.39 0.00 (0.00%) 240 547,430 0.01 (%)
09:34:21 8.39 0.00 (0.00%) 600 547,190 0.01 (%)
09:34:20 8.39 0.00 (0.00%) 1,520 546,590 0.04 (%)
09:34:19 8.39 0.00 (0.00%) 3,810 545,070 0.09 (%)
09:34:14 8.39 0.00 (0.00%) 290 541,260 0.01 (%)
09:34:13 8.39 0.00 (0.00%) 10,000 540,970 0.25 (%)
09:34:06 8.39 0.00 (0.00%) 20 530,970 0.0 (%)
09:34:05 8.39 0.00 (0.00%) 70 530,950 0.0 (%)
09:34:04 8.39 0.00 (0.00%) 60 530,880 0.0 (%)
09:34:03 8.39 0.00 (0.00%) 180 530,820 0.0 (%)
09:34:01 8.39 0.00 (0.00%) 470 530,640 0.01 (%)
09:33:34 8.39 0.00 (0.00%) 100 530,170 0.0 (%)
09:33:22 8.39 0.00 (0.00%) 10 530,070 0.0 (%)
09:33:21 8.39 0.00 (0.00%) 370 530,060 0.01 (%)
09:33:19 8.39 0.00 (0.00%) 50 529,690 0.0 (%)
09:32:57 8.39 0.00 (0.00%) 10 529,640 0.0 (%)
09:32:56 8.38 -0.01 (-0.12%) 20 529,630 0.0 (%)
09:32:55 8.38 -0.01 (-0.12%) 80 529,610 0.0 (%)
09:32:54 8.38 -0.01 (-0.12%) 120 529,530 0.0 (%)
09:32:53 8.38 -0.01 (-0.12%) 420 529,410 0.01 (%)
09:32:52 8.38 -0.01 (-0.12%) 800 528,990 0.02 (%)
09:32:50 8.38 -0.01 (-0.12%) 2,000 528,190 0.05 (%)
09:32:38 8.39 0.00 (0.00%) 70 526,190 0.0 (%)
09:32:37 8.39 0.00 (0.00%) 1,170 526,120 0.03 (%)
09:32:27 8.39 0.00 (0.00%) 2,240 524,950 0.06 (%)
09:32:26 8.39 0.00 (0.00%) 60 522,710 0.0 (%)
09:32:25 8.39 0.00 (0.00%) 140 522,650 0.0 (%)
09:32:24 8.39 0.00 (0.00%) 380 522,510 0.01 (%)
09:32:23 8.39 0.00 (0.00%) 960 522,130 0.02 (%)
09:32:22 8.39 0.00 (0.00%) 2,400 521,170 0.06 (%)
09:32:20 8.39 0.00 (0.00%) 6,000 518,770 0.15 (%)
09:32:19 8.39 0.00 (0.00%) 50 512,770 0.0 (%)
09:32:18 8.39 0.00 (0.00%) 30 512,720 0.0 (%)
09:32:17 8.39 0.00 (0.00%) 180 512,690 0.0 (%)
09:32:16 8.39 0.00 (0.00%) 480 512,510 0.01 (%)
09:32:15 8.39 0.00 (0.00%) 1,240 512,030 0.03 (%)
09:32:14 8.39 0.00 (0.00%) 3,120 510,790 0.08 (%)
09:32:13 8.39 0.00 (0.00%) 7,840 507,670 0.19 (%)
09:32:12 8.39 0.00 (0.00%) 19,600 499,830 0.48 (%)
09:32:07 8.40 +0.01 (+0.12%) 90 480,230 0.0 (%)
09:32:06 8.40 +0.01 (+0.12%) 240 480,140 0.01 (%)
09:32:05 8.40 +0.01 (+0.12%) 180 479,900 0.0 (%)
09:32:04 8.40 +0.01 (+0.12%) 680 479,720 0.02 (%)
09:32:03 8.40 +0.01 (+0.12%) 590 479,040 0.01 (%)
09:31:55 8.40 +0.01 (+0.12%) 30 478,450 0.0 (%)
09:31:54 8.40 +0.01 (+0.12%) 60 478,420 0.0 (%)
09:31:53 8.40 +0.01 (+0.12%) 30 478,360 0.0 (%)
09:31:52 8.40 +0.01 (+0.12%) 150 478,330 0.0 (%)
09:31:50 8.40 +0.01 (+0.12%) 270 478,180 0.01 (%)
09:31:49 8.40 +0.01 (+0.12%) 480 477,910 0.01 (%)
09:31:48 8.40 +0.01 (+0.12%) 840 477,430 0.02 (%)
09:31:47 8.40 +0.01 (+0.12%) 1,410 476,590 0.03 (%)
09:31:46 8.40 +0.01 (+0.12%) 2,350 475,180 0.06 (%)
09:31:28 8.40 +0.01 (+0.12%) 110 472,830 0.0 (%)
09:31:25 8.40 +0.01 (+0.12%) 380 472,720 0.01 (%)
09:31:24 8.40 +0.01 (+0.12%) 990 472,340 0.02 (%)
09:31:23 8.40 +0.01 (+0.12%) 1,680 471,350 0.04 (%)
09:31:22 8.40 +0.01 (+0.12%) 2,820 469,670 0.07 (%)
09:31:21 8.40 +0.01 (+0.12%) 4,710 466,850 0.12 (%)
09:31:20 8.40 +0.01 (+0.12%) 7,860 462,140 0.19 (%)
09:31:19 8.40 +0.01 (+0.12%) 13,100 454,280 0.32 (%)
09:30:57 8.42 +0.03 (+0.36%) 10,800 441,180 0.27 (%)
09:30:49 8.43 +0.04 (+0.48%) 40 430,380 0.0 (%)
09:29:33 8.43 +0.04 (+0.48%) 520 430,340 0.01 (%)
09:29:32 8.43 +0.04 (+0.48%) 7,200 429,820 0.18 (%)
09:29:30 8.43 +0.04 (+0.48%) 10,000 422,620 0.25 (%)
09:28:49 8.43 +0.04 (+0.48%) 30 412,620 0.0 (%)
09:28:48 8.43 +0.04 (+0.48%) 60 412,590 0.0 (%)
09:28:47 8.43 +0.04 (+0.48%) 260 412,530 0.01 (%)
09:28:46 8.43 +0.04 (+0.48%) 70 412,270 0.0 (%)
09:28:45 8.43 +0.04 (+0.48%) 360 412,200 0.01 (%)
09:28:44 8.43 +0.04 (+0.48%) 600 411,840 0.01 (%)
09:28:43 8.43 +0.04 (+0.48%) 1,000 411,240 0.02 (%)
09:28:07 8.44 +0.05 (+0.60%) 10 410,240 0.0 (%)
09:28:04 8.44 +0.05 (+0.60%) 1,000 410,230 0.02 (%)
09:27:39 8.44 +0.05 (+0.60%) 6,000 409,230 0.15 (%)
09:27:25 8.44 +0.05 (+0.60%) 6,230 403,230 0.15 (%)
09:27:15 8.42 +0.03 (+0.36%) 30 397,000 0.0 (%)
09:27:14 8.42 +0.03 (+0.36%) 20 396,970 0.0 (%)
09:27:13 8.42 +0.03 (+0.36%) 30 396,950 0.0 (%)
09:27:12 8.42 +0.03 (+0.36%) 80 396,920 0.0 (%)
09:27:11 8.42 +0.03 (+0.36%) 280 396,840 0.01 (%)
09:27:09 8.42 +0.03 (+0.36%) 400 396,560 0.01 (%)
09:27:08 8.42 +0.03 (+0.36%) 560 396,160 0.01 (%)
09:27:06 8.42 +0.03 (+0.36%) 360 395,600 0.01 (%)
09:27:05 8.42 +0.03 (+0.36%) 640 395,240 0.02 (%)
09:27:04 8.42 +0.03 (+0.36%) 830 394,600 0.02 (%)
09:27:03 8.42 +0.03 (+0.36%) 250 393,770 0.01 (%)
09:27:02 8.42 +0.03 (+0.36%) 1,200 393,520 0.03 (%)
09:27:01 8.42 +0.03 (+0.36%) 80 392,320 0.0 (%)
09:27:00 8.42 +0.03 (+0.36%) 250 392,240 0.01 (%)
09:26:50 8.42 +0.03 (+0.36%) 110 391,990 0.0 (%)
09:26:49 8.42 +0.03 (+0.36%) 360 391,880 0.01 (%)
09:26:48 8.42 +0.03 (+0.36%) 480 391,520 0.01 (%)
09:26:47 8.42 +0.03 (+0.36%) 600 391,040 0.01 (%)
09:26:46 8.42 +0.03 (+0.36%) 760 390,440 0.02 (%)
09:26:45 8.42 +0.03 (+0.36%) 990 389,680 0.02 (%)
09:26:38 8.42 +0.03 (+0.36%) 610 388,690 0.01 (%)
09:26:37 8.42 +0.03 (+0.36%) 1,440 388,080 0.04 (%)
09:26:36 8.42 +0.03 (+0.36%) 1,800 386,640 0.04 (%)
09:26:35 8.42 +0.03 (+0.36%) 2,260 384,840 0.06 (%)
09:26:34 8.42 +0.03 (+0.36%) 640 382,580 0.02 (%)
09:26:33 8.42 +0.03 (+0.36%) 800 381,940 0.02 (%)
09:26:32 8.42 +0.03 (+0.36%) 2,280 381,140 0.06 (%)
09:26:30 8.42 +0.03 (+0.36%) 2,040 378,860 0.05 (%)
09:26:28 8.42 +0.03 (+0.36%) 1,400 376,820 0.03 (%)
09:25:15 8.41 +0.02 (+0.24%) 20 375,420 0.0 (%)
09:25:14 8.41 +0.02 (+0.24%) 10 375,400 0.0 (%)
09:25:13 8.41 +0.02 (+0.24%) 60 375,390 0.0 (%)
09:25:12 8.41 +0.02 (+0.24%) 210 375,330 0.01 (%)
09:25:10 8.41 +0.02 (+0.24%) 320 375,120 0.01 (%)
09:25:06 8.40 +0.01 (+0.12%) 20 374,800 0.0 (%)
09:24:56 8.44 +0.05 (+0.60%) 1,000 374,780 0.02 (%)
09:24:53 8.41 +0.02 (+0.24%) 100 373,780 0.0 (%)
09:24:37 8.41 +0.02 (+0.24%) 200 373,680 0.0 (%)
09:23:40 8.45 +0.06 (+0.72%) 53,450 373,480 1.31 (%)
09:23:00 8.46 +0.07 (+0.83%) 5,420 320,030 0.13 (%)
09:22:58 8.46 +0.07 (+0.83%) 9,910 314,610 0.24 (%)
09:22:52 8.47 +0.08 (+0.95%) 500 304,700 0.01 (%)
09:22:47 8.47 +0.08 (+0.95%) 10,000 304,200 0.25 (%)
09:22:40 8.47 +0.08 (+0.95%) 350 294,200 0.01 (%)
09:22:19 8.47 +0.08 (+0.95%) 100 293,850 0.0 (%)
09:22:05 8.48 +0.09 (+1.07%) 23,650 293,750 0.58 (%)
09:22:03 8.47 +0.08 (+0.95%) 500 270,100 0.01 (%)
09:22:02 8.47 +0.08 (+0.95%) 10 269,600 0.0 (%)
09:21:49 8.47 +0.08 (+0.95%) 1,800 269,590 0.04 (%)
09:21:47 8.47 +0.08 (+0.95%) 4,900 267,790 0.12 (%)
09:21:41 8.47 +0.08 (+0.95%) 100 262,890 0.0 (%)
09:21:37 8.47 +0.08 (+0.95%) 5,000 262,790 0.12 (%)
09:21:19 8.48 +0.09 (+1.07%) 27,090 257,790 0.67 (%)
09:21:15 8.46 +0.07 (+0.83%) 4,250 230,700 0.1 (%)
09:20:54 8.46 +0.07 (+0.83%) 4,000 226,450 0.1 (%)
09:20:52 8.46 +0.07 (+0.83%) 4,630 222,450 0.11 (%)
09:20:51 8.47 +0.08 (+0.95%) 12,130 217,820 0.3 (%)
09:20:49 8.47 +0.08 (+0.95%) 30 205,690 0.0 (%)
09:20:31 8.46 +0.07 (+0.83%) 2,000 205,660 0.05 (%)
09:20:15 8.47 +0.08 (+0.95%) 110 203,660 0.0 (%)
09:20:03 8.46 +0.07 (+0.83%) 1,670 203,550 0.04 (%)
09:20:02 8.45 +0.06 (+0.72%) 2,000 201,880 0.05 (%)
09:20:00 8.46 +0.07 (+0.83%) 150 199,880 0.0 (%)
09:19:58 8.46 +0.07 (+0.83%) 30 199,730 0.0 (%)
09:19:45 8.46 +0.07 (+0.83%) 4,150 199,700 0.1 (%)
09:19:38 8.46 +0.07 (+0.83%) 390 195,550 0.01 (%)
09:19:35 8.46 +0.07 (+0.83%) 1,000 195,160 0.02 (%)
09:19:34 8.46 +0.07 (+0.83%) 500 194,160 0.01 (%)
09:19:29 8.46 +0.07 (+0.83%) 20,000 193,660 0.49 (%)
09:19:25 8.47 +0.08 (+0.95%) 1,200 173,660 0.03 (%)
09:19:16 8.47 +0.08 (+0.95%) 200 172,460 0.0 (%)
09:18:49 8.46 +0.07 (+0.83%) 4,010 172,260 0.1 (%)
09:18:48 8.45 +0.06 (+0.72%) 12,500 168,250 0.31 (%)
09:18:45 8.46 +0.07 (+0.83%) 350 155,750 0.01 (%)
09:18:40 8.46 +0.07 (+0.83%) 5,640 155,400 0.14 (%)
09:18:35 8.47 +0.08 (+0.95%) 320 149,760 0.01 (%)
09:18:29 8.47 +0.08 (+0.95%) 3,470 149,440 0.09 (%)
09:18:08 8.47 +0.08 (+0.95%) 11,030 145,970 0.27 (%)
09:18:02 8.47 +0.08 (+0.95%) 100 134,940 0.0 (%)
09:17:49 8.49 +0.10 (+1.19%) 8,800 134,840 0.22 (%)
09:17:42 8.49 +0.10 (+1.19%) 1,200 126,040 0.03 (%)
09:17:32 8.48 +0.09 (+1.07%) 500 124,840 0.01 (%)
09:17:19 8.47 +0.08 (+0.95%) 6,960 124,340 0.17 (%)
09:17:07 8.45 +0.06 (+0.72%) 3,000 117,380 0.07 (%)
09:16:58 8.45 +0.06 (+0.72%) 40,050 114,380 0.98 (%)
09:16:32 8.45 +0.06 (+0.72%) 28,560 74,330 0.7 (%)
09:16:20 8.42 +0.03 (+0.36%) 110 45,770 0.0 (%)
09:16:16 8.42 +0.03 (+0.36%) 1,800 45,660 0.04 (%)
09:16:08 8.42 +0.03 (+0.36%) 1,300 43,860 0.03 (%)
09:16:01 8.42 +0.03 (+0.36%) 5,000 42,560 0.12 (%)
09:15:44 8.40 +0.01 (+0.12%) 37,560 37,560 0.92 (%)

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