TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK MSH - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 35.45 Max: 35.00 Min: 33.10 Mở cửa: 34.45
Đóng cửa: 34.20 -1.3 (-3.53%) Tổng khối lượng: 11,370

Tổng hợp

Giá Khối lượng Tỷ trọng
33.10 870 7.65 (%)
33.20 510 4.49 (%)
33.30 310 2.73 (%)
33.35 290 2.55 (%)
33.40 400 3.52 (%)
33.45 70 0.62 (%)
33.50 1,500 13.19 (%)
33.60 260 2.29 (%)
33.65 270 2.37 (%)
33.70 360 3.17 (%)
33.75 140 1.23 (%)
33.80 80 0.7 (%)
33.90 200 1.76 (%)
34.00 1,370 12.05 (%)
34.05 480 4.22 (%)
34.10 660 5.8 (%)
34.20 410 3.61 (%)
34.40 1,260 11.08 (%)
34.45 520 4.57 (%)
34.50 480 4.22 (%)
34.55 700 6.16 (%)
34.60 230 2.02 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:45:08 34.20 -1.25 (-3.53%) 130 11,370 1.14 (%)
14:29:54 34.20 -1.25 (-3.53%) 40 11,240 0.35 (%)
14:26:27 34.20 -1.25 (-3.53%) 230 11,200 2.02 (%)
14:17:20 34.20 -1.25 (-3.53%) 10 10,970 0.09 (%)
14:17:09 34.05 -1.40 (-3.95%) 250 10,960 2.2 (%)
14:15:36 34.05 -1.40 (-3.95%) 10 10,710 0.09 (%)
14:14:35 34.05 -1.40 (-3.95%) 110 10,700 0.97 (%)
14:14:20 34.05 -1.40 (-3.95%) 10 10,590 0.09 (%)
14:12:59 34.00 -1.45 (-4.09%) 270 10,580 2.37 (%)
14:09:46 33.20 -2.25 (-6.35%) 10 10,310 0.09 (%)
14:09:17 33.20 -2.25 (-6.35%) 190 10,300 1.67 (%)
14:07:37 34.00 -1.45 (-4.09%) 10 10,110 0.09 (%)
14:07:29 34.00 -1.45 (-4.09%) 60 10,100 0.53 (%)
14:03:10 34.05 -1.40 (-3.95%) 10 10,040 0.09 (%)
13:58:10 33.35 -2.10 (-5.92%) 120 10,030 1.06 (%)
13:57:54 33.50 -1.95 (-5.50%) 50 9,910 0.44 (%)
13:57:13 34.05 -1.40 (-3.95%) 30 9,860 0.26 (%)
13:55:31 34.05 -1.40 (-3.95%) 10 9,830 0.09 (%)
13:55:22 34.05 -1.40 (-3.95%) 50 9,820 0.44 (%)
13:52:47 33.50 -1.95 (-5.50%) 70 9,770 0.62 (%)
13:52:44 33.50 -1.95 (-5.50%) 40 9,700 0.35 (%)
13:52:28 33.50 -1.95 (-5.50%) 180 9,660 1.58 (%)
13:46:32 33.20 -2.25 (-6.35%) 40 9,480 0.35 (%)
13:45:28 33.10 -2.35 (-6.63%) 20 9,440 0.18 (%)
13:44:58 33.10 -2.35 (-6.63%) 100 9,420 0.88 (%)
13:44:12 33.10 -2.35 (-6.63%) 750 9,320 6.6 (%)
13:43:20 33.20 -2.25 (-6.35%) 100 8,570 0.88 (%)
13:42:56 33.20 -2.25 (-6.35%) 170 8,470 1.5 (%)
13:42:32 33.35 -2.10 (-5.92%) 70 8,300 0.62 (%)
13:42:28 33.30 -2.15 (-6.06%) 130 8,230 1.14 (%)
13:37:09 33.40 -2.05 (-5.78%) 20 8,100 0.18 (%)
13:36:54 33.40 -2.05 (-5.78%) 60 8,080 0.53 (%)
13:34:21 33.40 -2.05 (-5.78%) 10 8,020 0.09 (%)
13:32:31 33.35 -2.10 (-5.92%) 100 8,010 0.88 (%)
13:31:56 33.40 -2.05 (-5.78%) 10 7,910 0.09 (%)
13:30:05 33.40 -2.05 (-5.78%) 50 7,900 0.44 (%)
13:29:26 33.30 -2.15 (-6.06%) 10 7,850 0.09 (%)
13:28:28 33.30 -2.15 (-6.06%) 170 7,840 1.5 (%)
13:28:14 33.40 -2.05 (-5.78%) 10 7,670 0.09 (%)
13:28:08 33.40 -2.05 (-5.78%) 20 7,660 0.18 (%)
13:27:51 33.40 -2.05 (-5.78%) 60 7,640 0.53 (%)
13:27:16 33.50 -1.95 (-5.50%) 10 7,580 0.09 (%)
13:25:55 33.40 -2.05 (-5.78%) 40 7,570 0.35 (%)
13:23:31 33.40 -2.05 (-5.78%) 30 7,530 0.26 (%)
13:22:40 33.40 -2.05 (-5.78%) 90 7,500 0.79 (%)
13:19:42 33.45 -2.00 (-5.64%) 70 7,410 0.62 (%)
13:11:40 33.50 -1.95 (-5.50%) 20 7,340 0.18 (%)
13:11:19 33.50 -1.95 (-5.50%) 40 7,320 0.35 (%)
13:09:16 33.50 -1.95 (-5.50%) 30 7,280 0.26 (%)
13:09:12 33.50 -1.95 (-5.50%) 20 7,250 0.18 (%)
13:08:47 33.50 -1.95 (-5.50%) 10 7,230 0.09 (%)
13:08:40 33.50 -1.95 (-5.50%) 100 7,220 0.88 (%)
13:08:33 33.50 -1.95 (-5.50%) 20 7,120 0.18 (%)
13:08:07 33.50 -1.95 (-5.50%) 30 7,100 0.26 (%)
13:08:06 33.50 -1.95 (-5.50%) 20 7,070 0.18 (%)
13:07:33 33.50 -1.95 (-5.50%) 80 7,050 0.7 (%)
13:04:31 33.50 -1.95 (-5.50%) 180 6,970 1.58 (%)
13:04:09 33.50 -1.95 (-5.50%) 100 6,790 0.88 (%)
13:01:47 33.50 -1.95 (-5.50%) 500 6,690 4.4 (%)
13:01:35 33.70 -1.75 (-4.94%) 150 6,190 1.32 (%)
13:01:34 33.60 -1.85 (-5.22%) 90 6,040 0.79 (%)
13:00:38 33.65 -1.80 (-5.08%) 10 5,950 0.09 (%)
13:00:37 33.65 -1.80 (-5.08%) 80 5,940 0.7 (%)
13:00:14 33.65 -1.80 (-5.08%) 10 5,860 0.09 (%)
11:29:14 33.65 -1.80 (-5.08%) 110 5,850 0.97 (%)
11:27:31 33.60 -1.85 (-5.22%) 10 5,740 0.09 (%)
11:27:19 33.60 -1.85 (-5.22%) 50 5,730 0.44 (%)
11:26:36 33.65 -1.80 (-5.08%) 20 5,680 0.18 (%)
11:26:08 33.60 -1.85 (-5.22%) 110 5,660 0.97 (%)
11:25:49 33.65 -1.80 (-5.08%) 30 5,550 0.26 (%)
11:25:25 33.65 -1.80 (-5.08%) 10 5,520 0.09 (%)
11:24:53 33.70 -1.75 (-4.94%) 110 5,510 0.97 (%)
11:23:54 33.75 -1.70 (-4.80%) 40 5,400 0.35 (%)
11:23:53 33.75 -1.70 (-4.80%) 60 5,360 0.53 (%)
11:22:24 33.75 -1.70 (-4.80%) 10 5,300 0.09 (%)
11:21:07 33.75 -1.70 (-4.80%) 30 5,290 0.26 (%)
11:19:45 33.70 -1.75 (-4.94%) 100 5,260 0.88 (%)
11:19:24 33.80 -1.65 (-4.65%) 80 5,160 0.7 (%)
11:14:26 33.90 -1.55 (-4.37%) 10 5,080 0.09 (%)
11:13:41 33.90 -1.55 (-4.37%) 190 5,070 1.67 (%)
11:12:54 34.00 -1.45 (-4.09%) 10 4,880 0.09 (%)
11:10:43 34.00 -1.45 (-4.09%) 100 4,870 0.88 (%)
11:10:09 34.00 -1.45 (-4.09%) 320 4,770 2.81 (%)
11:06:52 34.00 -1.45 (-4.09%) 10 4,450 0.09 (%)
11:06:39 34.00 -1.45 (-4.09%) 170 4,440 1.5 (%)
11:03:26 34.00 -1.45 (-4.09%) 110 4,270 0.97 (%)
11:02:27 34.00 -1.45 (-4.09%) 310 4,160 2.73 (%)
10:59:14 34.10 -1.35 (-3.81%) 10 3,850 0.09 (%)
10:58:08 34.10 -1.35 (-3.81%) 200 3,840 1.76 (%)
10:56:57 34.10 -1.35 (-3.81%) 100 3,640 0.88 (%)
10:56:49 34.10 -1.35 (-3.81%) 100 3,540 0.88 (%)
10:56:22 34.10 -1.35 (-3.81%) 250 3,440 2.2 (%)
10:45:54 34.40 -1.05 (-2.96%) 70 3,190 0.62 (%)
10:44:13 34.40 -1.05 (-2.96%) 50 3,120 0.44 (%)
10:42:57 34.40 -1.05 (-2.96%) 100 3,070 0.88 (%)
10:41:05 34.45 -1.00 (-2.82%) 60 2,970 0.53 (%)
10:33:52 34.40 -1.05 (-2.96%) 170 2,910 1.5 (%)
10:31:03 34.55 -0.90 (-2.54%) 50 2,740 0.44 (%)
10:23:52 34.40 -1.05 (-2.96%) 10 2,690 0.09 (%)
10:20:23 34.40 -1.05 (-2.96%) 170 2,680 1.5 (%)
10:17:32 34.55 -0.90 (-2.54%) 20 2,510 0.18 (%)
10:16:39 34.50 -0.95 (-2.68%) 40 2,490 0.35 (%)
10:15:48 34.50 -0.95 (-2.68%) 50 2,450 0.44 (%)
10:15:19 34.40 -1.05 (-2.96%) 10 2,400 0.09 (%)
10:11:26 34.50 -0.95 (-2.68%) 40 2,390 0.35 (%)
10:10:48 34.50 -0.95 (-2.68%) 10 2,350 0.09 (%)
10:10:05 34.50 -0.95 (-2.68%) 50 2,340 0.44 (%)
10:09:12 34.40 -1.05 (-2.96%) 60 2,290 0.53 (%)
10:08:20 34.40 -1.05 (-2.96%) 50 2,230 0.44 (%)
10:06:21 34.40 -1.05 (-2.96%) 100 2,180 0.88 (%)
10:05:43 34.40 -1.05 (-2.96%) 60 2,080 0.53 (%)
10:04:12 34.40 -1.05 (-2.96%) 170 2,020 1.5 (%)
10:02:05 34.55 -0.90 (-2.54%) 10 1,850 0.09 (%)
10:02:04 34.55 -0.90 (-2.54%) 180 1,840 1.58 (%)
09:57:40 34.55 -0.90 (-2.54%) 10 1,660 0.09 (%)
09:55:27 34.55 -0.90 (-2.54%) 100 1,650 0.88 (%)
09:54:27 34.60 -0.85 (-2.40%) 100 1,550 0.88 (%)
09:53:56 34.60 -0.85 (-2.40%) 130 1,450 1.14 (%)
09:47:11 34.55 -0.90 (-2.54%) 60 1,320 0.53 (%)
09:46:39 34.55 -0.90 (-2.54%) 40 1,260 0.35 (%)
09:43:19 34.55 -0.90 (-2.54%) 110 1,220 0.97 (%)
09:40:19 34.55 -0.90 (-2.54%) 50 1,110 0.44 (%)
09:39:57 34.55 -0.90 (-2.54%) 30 1,060 0.26 (%)
09:38:37 34.45 -1.00 (-2.82%) 190 1,030 1.67 (%)
09:38:15 34.45 -1.00 (-2.82%) 10 840 0.09 (%)
09:37:40 34.40 -1.05 (-2.96%) 140 830 1.23 (%)
09:35:11 34.40 -1.05 (-2.96%) 100 690 0.88 (%)
09:35:01 34.45 -1.00 (-2.82%) 70 590 0.62 (%)
09:32:36 34.50 -0.95 (-2.68%) 20 520 0.18 (%)
09:32:10 34.50 -0.95 (-2.68%) 10 500 0.09 (%)
09:32:01 34.50 -0.95 (-2.68%) 70 490 0.62 (%)
09:26:45 34.50 -0.95 (-2.68%) 60 420 0.53 (%)
09:26:39 34.55 -0.90 (-2.54%) 40 360 0.35 (%)
09:20:28 34.50 -0.95 (-2.68%) 30 320 0.26 (%)
09:19:10 34.50 -0.95 (-2.68%) 100 290 0.88 (%)
09:15:06 34.45 -1.00 (-2.82%) 190 190 1.67 (%)

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.