TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK OGC - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 15.90 Max: 16.00 Min: 15.30 Mở cửa: 16.00
Đóng cửa: 15.40 -0.5 (-3.14%) Tổng khối lượng: 107,790

Tổng hợp

Giá Khối lượng Tỷ trọng
15.30 17,020 15.79 (%)
15.35 1,790 1.66 (%)
15.40 6,320 5.86 (%)
15.45 9,710 9.01 (%)
15.50 27,710 25.71 (%)
15.55 16,610 15.41 (%)
15.60 100 0.09 (%)
15.65 1,800 1.67 (%)
15.70 8,520 7.9 (%)
15.75 5,340 4.95 (%)
15.80 7,630 7.08 (%)
15.85 1,000 0.93 (%)
15.90 3,090 2.87 (%)
16.00 1,150 1.07 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:45:15 15.30 -0.60 (-3.77%) 14,040 107,790 13.03 (%)
14:29:17 15.30 -0.60 (-3.77%) 20 93,750 0.02 (%)
14:28:49 15.30 -0.60 (-3.77%) 110 93,730 0.1 (%)
14:28:12 15.30 -0.60 (-3.77%) 850 93,620 0.79 (%)
14:26:01 15.30 -0.60 (-3.77%) 500 92,770 0.46 (%)
14:25:18 15.40 -0.50 (-3.14%) 30 92,270 0.03 (%)
14:24:20 15.40 -0.50 (-3.14%) 120 92,240 0.11 (%)
14:23:38 15.30 -0.60 (-3.77%) 500 92,120 0.46 (%)
14:22:26 15.40 -0.50 (-3.14%) 300 91,620 0.28 (%)
14:22:10 15.30 -0.60 (-3.77%) 1,000 91,320 0.93 (%)
14:21:25 15.40 -0.50 (-3.14%) 200 90,320 0.19 (%)
14:21:23 15.35 -0.55 (-3.46%) 1,790 90,120 1.66 (%)
14:21:17 15.40 -0.50 (-3.14%) 50 88,330 0.05 (%)
14:20:32 15.40 -0.50 (-3.14%) 670 88,280 0.62 (%)
14:20:09 15.40 -0.50 (-3.14%) 50 87,610 0.05 (%)
14:20:00 15.40 -0.50 (-3.14%) 200 87,560 0.19 (%)
14:19:46 15.40 -0.50 (-3.14%) 100 87,360 0.09 (%)
14:19:43 15.40 -0.50 (-3.14%) 160 87,260 0.15 (%)
14:19:27 15.40 -0.50 (-3.14%) 100 87,100 0.09 (%)
14:19:23 15.45 -0.45 (-2.83%) 60 87,000 0.06 (%)
14:19:12 15.40 -0.50 (-3.14%) 40 86,940 0.04 (%)
14:19:09 15.40 -0.50 (-3.14%) 1,000 86,900 0.93 (%)
14:18:57 15.45 -0.45 (-2.83%) 240 85,900 0.22 (%)
14:18:49 15.40 -0.50 (-3.14%) 300 85,660 0.28 (%)
14:18:36 15.45 -0.45 (-2.83%) 500 85,360 0.46 (%)
14:18:32 15.45 -0.45 (-2.83%) 50 84,860 0.05 (%)
14:18:18 15.45 -0.45 (-2.83%) 140 84,810 0.13 (%)
14:18:12 15.45 -0.45 (-2.83%) 780 84,670 0.72 (%)
14:18:03 15.45 -0.45 (-2.83%) 30 83,890 0.03 (%)
14:17:36 15.45 -0.45 (-2.83%) 50 83,860 0.05 (%)
14:15:04 15.45 -0.45 (-2.83%) 190 83,810 0.18 (%)
14:13:05 15.45 -0.45 (-2.83%) 190 83,620 0.18 (%)
14:12:48 15.45 -0.45 (-2.83%) 20 83,430 0.02 (%)
14:12:24 15.45 -0.45 (-2.83%) 340 83,410 0.32 (%)
14:12:03 15.45 -0.45 (-2.83%) 10 83,070 0.01 (%)
14:10:33 15.40 -0.50 (-3.14%) 120 83,060 0.11 (%)
14:10:23 15.40 -0.50 (-3.14%) 260 82,940 0.24 (%)
14:08:40 15.40 -0.50 (-3.14%) 150 82,680 0.14 (%)
14:07:36 15.40 -0.50 (-3.14%) 400 82,530 0.37 (%)
14:07:35 15.40 -0.50 (-3.14%) 300 82,130 0.28 (%)
14:07:31 15.40 -0.50 (-3.14%) 100 81,830 0.09 (%)
14:07:26 15.40 -0.50 (-3.14%) 500 81,730 0.46 (%)
14:07:15 15.40 -0.50 (-3.14%) 10 81,230 0.01 (%)
14:06:36 15.40 -0.50 (-3.14%) 310 81,220 0.29 (%)
14:06:34 15.40 -0.50 (-3.14%) 350 80,910 0.32 (%)
14:06:28 15.40 -0.50 (-3.14%) 500 80,560 0.46 (%)
14:06:00 15.45 -0.45 (-2.83%) 10 80,060 0.01 (%)
14:05:52 15.45 -0.45 (-2.83%) 350 80,050 0.32 (%)
14:05:48 15.45 -0.45 (-2.83%) 3,000 79,700 2.78 (%)
14:05:25 15.45 -0.45 (-2.83%) 80 76,700 0.07 (%)
14:05:18 15.45 -0.45 (-2.83%) 530 76,620 0.49 (%)
14:04:48 15.45 -0.45 (-2.83%) 100 76,090 0.09 (%)
14:03:35 15.50 -0.40 (-2.52%) 10 75,990 0.01 (%)
14:03:02 15.50 -0.40 (-2.52%) 170 75,980 0.16 (%)
14:02:29 15.50 -0.40 (-2.52%) 500 75,810 0.46 (%)
14:02:04 15.50 -0.40 (-2.52%) 500 75,310 0.46 (%)
14:01:25 15.50 -0.40 (-2.52%) 110 74,810 0.1 (%)
14:01:03 15.50 -0.40 (-2.52%) 120 74,700 0.11 (%)
14:00:54 15.50 -0.40 (-2.52%) 500 74,580 0.46 (%)
14:00:05 15.50 -0.40 (-2.52%) 10 74,080 0.01 (%)
13:59:50 15.50 -0.40 (-2.52%) 20 74,070 0.02 (%)
13:59:29 15.50 -0.40 (-2.52%) 50 74,050 0.05 (%)
13:59:21 15.50 -0.40 (-2.52%) 300 74,000 0.28 (%)
13:57:44 15.50 -0.40 (-2.52%) 50 73,700 0.05 (%)
13:57:42 15.50 -0.40 (-2.52%) 330 73,650 0.31 (%)
13:56:21 15.50 -0.40 (-2.52%) 880 73,320 0.82 (%)
13:56:20 15.50 -0.40 (-2.52%) 200 72,440 0.19 (%)
13:54:52 15.50 -0.40 (-2.52%) 100 72,240 0.09 (%)
13:53:26 15.50 -0.40 (-2.52%) 350 72,140 0.32 (%)
13:53:25 15.50 -0.40 (-2.52%) 400 71,790 0.37 (%)
13:52:38 15.50 -0.40 (-2.52%) 100 71,390 0.09 (%)
13:51:43 15.50 -0.40 (-2.52%) 60 71,290 0.06 (%)
13:51:08 15.50 -0.40 (-2.52%) 10 71,230 0.01 (%)
13:50:32 15.55 -0.35 (-2.20%) 200 71,220 0.19 (%)
13:50:27 15.50 -0.40 (-2.52%) 930 71,020 0.86 (%)
13:50:14 15.55 -0.35 (-2.20%) 100 70,090 0.09 (%)
13:49:03 15.55 -0.35 (-2.20%) 10 69,990 0.01 (%)
13:48:25 15.50 -0.40 (-2.52%) 30 69,980 0.03 (%)
13:47:34 15.50 -0.40 (-2.52%) 460 69,950 0.43 (%)
13:47:33 15.50 -0.40 (-2.52%) 40 69,490 0.04 (%)
13:45:21 15.50 -0.40 (-2.52%) 260 69,450 0.24 (%)
13:45:00 15.50 -0.40 (-2.52%) 700 69,190 0.65 (%)
13:44:54 15.50 -0.40 (-2.52%) 950 68,490 0.88 (%)
13:44:35 15.50 -0.40 (-2.52%) 550 67,540 0.51 (%)
13:44:06 15.50 -0.40 (-2.52%) 770 66,990 0.71 (%)
13:42:50 15.50 -0.40 (-2.52%) 90 66,220 0.08 (%)
13:41:44 15.50 -0.40 (-2.52%) 20 66,130 0.02 (%)
13:41:36 15.50 -0.40 (-2.52%) 500 66,110 0.46 (%)
13:41:20 15.50 -0.40 (-2.52%) 10 65,610 0.01 (%)
13:41:16 15.50 -0.40 (-2.52%) 120 65,600 0.11 (%)
13:40:54 15.50 -0.40 (-2.52%) 100 65,480 0.09 (%)
13:40:43 15.50 -0.40 (-2.52%) 50 65,380 0.05 (%)
13:39:57 15.50 -0.40 (-2.52%) 510 65,330 0.47 (%)
13:39:37 15.50 -0.40 (-2.52%) 110 64,820 0.1 (%)
13:39:13 15.50 -0.40 (-2.52%) 210 64,710 0.19 (%)
13:38:57 15.50 -0.40 (-2.52%) 500 64,500 0.46 (%)
13:37:06 15.50 -0.40 (-2.52%) 100 64,000 0.09 (%)
13:36:57 15.50 -0.40 (-2.52%) 990 63,900 0.92 (%)
13:36:19 15.50 -0.40 (-2.52%) 640 62,910 0.59 (%)
13:35:55 15.50 -0.40 (-2.52%) 1,000 62,270 0.93 (%)
13:35:40 15.55 -0.35 (-2.20%) 500 61,270 0.46 (%)
13:35:37 15.55 -0.35 (-2.20%) 30 60,770 0.03 (%)
13:35:21 15.55 -0.35 (-2.20%) 50 60,740 0.05 (%)
13:34:58 15.55 -0.35 (-2.20%) 200 60,690 0.19 (%)
13:34:54 15.55 -0.35 (-2.20%) 20 60,490 0.02 (%)
13:34:44 15.55 -0.35 (-2.20%) 200 60,470 0.19 (%)
13:34:28 15.55 -0.35 (-2.20%) 100 60,270 0.09 (%)
13:34:23 15.55 -0.35 (-2.20%) 10 60,170 0.01 (%)
13:34:11 15.55 -0.35 (-2.20%) 140 60,160 0.13 (%)
13:34:00 15.60 -0.30 (-1.89%) 100 60,020 0.09 (%)
13:33:43 15.55 -0.35 (-2.20%) 890 59,920 0.83 (%)
13:33:36 15.65 -0.25 (-1.57%) 100 59,030 0.09 (%)
13:33:15 15.70 -0.20 (-1.26%) 210 58,930 0.19 (%)
13:32:35 15.75 -0.15 (-0.94%) 100 58,720 0.09 (%)
13:32:11 15.70 -0.20 (-1.26%) 1,900 58,620 1.76 (%)
13:32:04 15.65 -0.25 (-1.57%) 100 56,720 0.09 (%)
13:32:03 15.65 -0.25 (-1.57%) 330 56,620 0.31 (%)
13:31:52 15.70 -0.20 (-1.26%) 100 56,290 0.09 (%)
13:31:46 15.70 -0.20 (-1.26%) 60 56,190 0.06 (%)
13:31:32 15.65 -0.25 (-1.57%) 190 56,130 0.18 (%)
13:31:08 15.55 -0.35 (-2.20%) 2,000 55,940 1.86 (%)
13:30:32 15.50 -0.40 (-2.52%) 190 53,940 0.18 (%)
13:30:29 15.50 -0.40 (-2.52%) 300 53,750 0.28 (%)
13:30:21 15.50 -0.40 (-2.52%) 2,500 53,450 2.32 (%)
13:29:26 15.50 -0.40 (-2.52%) 10 50,950 0.01 (%)
13:28:09 15.50 -0.40 (-2.52%) 500 50,940 0.46 (%)
13:28:03 15.50 -0.40 (-2.52%) 200 50,440 0.19 (%)
13:27:48 15.50 -0.40 (-2.52%) 50 50,240 0.05 (%)
13:27:31 15.50 -0.40 (-2.52%) 30 50,190 0.03 (%)
13:27:18 15.50 -0.40 (-2.52%) 20 50,160 0.02 (%)
13:26:35 15.50 -0.40 (-2.52%) 10 50,140 0.01 (%)
13:26:30 15.45 -0.45 (-2.83%) 1,000 50,130 0.93 (%)
13:26:24 15.45 -0.45 (-2.83%) 2,000 49,130 1.86 (%)
13:26:09 15.45 -0.45 (-2.83%) 40 47,130 0.04 (%)
13:25:39 15.50 -0.40 (-2.52%) 1,110 47,090 1.03 (%)
13:25:32 15.50 -0.40 (-2.52%) 930 45,980 0.86 (%)
13:25:17 15.55 -0.35 (-2.20%) 500 45,050 0.46 (%)
13:24:57 15.50 -0.40 (-2.52%) 1,290 44,550 1.2 (%)
13:24:49 15.55 -0.35 (-2.20%) 90 43,260 0.08 (%)
13:24:25 15.55 -0.35 (-2.20%) 200 43,170 0.19 (%)
13:24:18 15.55 -0.35 (-2.20%) 10 42,970 0.01 (%)
13:24:07 15.55 -0.35 (-2.20%) 550 42,960 0.51 (%)
13:23:24 15.55 -0.35 (-2.20%) 1,000 42,410 0.93 (%)
13:23:18 15.55 -0.35 (-2.20%) 960 41,410 0.89 (%)
13:22:56 15.50 -0.40 (-2.52%) 1,000 40,450 0.93 (%)
13:22:32 15.50 -0.40 (-2.52%) 1,110 39,450 1.03 (%)
13:22:24 15.55 -0.35 (-2.20%) 7,000 38,340 6.49 (%)
13:21:53 15.55 -0.35 (-2.20%) 50 31,340 0.05 (%)
13:21:44 15.55 -0.35 (-2.20%) 500 31,290 0.46 (%)
13:21:31 15.55 -0.35 (-2.20%) 30 30,790 0.03 (%)
13:21:24 15.55 -0.35 (-2.20%) 420 30,760 0.39 (%)
13:21:17 15.55 -0.35 (-2.20%) 850 30,340 0.79 (%)
13:20:48 15.50 -0.40 (-2.52%) 50 29,490 0.05 (%)
13:20:47 15.50 -0.40 (-2.52%) 4,000 29,440 3.71 (%)
13:20:36 15.65 -0.25 (-1.57%) 10 25,440 0.01 (%)
13:20:30 15.65 -0.25 (-1.57%) 210 25,430 0.19 (%)
13:20:19 15.65 -0.25 (-1.57%) 10 25,220 0.01 (%)
13:19:58 15.65 -0.25 (-1.57%) 850 25,210 0.79 (%)
13:19:43 15.70 -0.20 (-1.26%) 50 24,360 0.05 (%)
13:19:22 15.70 -0.20 (-1.26%) 800 24,310 0.74 (%)
13:18:56 15.70 -0.20 (-1.26%) 1,170 23,510 1.09 (%)
13:18:17 15.70 -0.20 (-1.26%) 1,230 22,340 1.14 (%)
13:17:52 15.75 -0.15 (-0.94%) 860 21,110 0.8 (%)
13:17:50 15.75 -0.15 (-0.94%) 210 20,250 0.19 (%)
13:17:36 15.75 -0.15 (-0.94%) 50 20,040 0.05 (%)
13:17:05 15.80 -0.10 (-0.63%) 10 19,990 0.01 (%)
13:16:37 15.75 -0.15 (-0.94%) 870 19,980 0.81 (%)
13:16:17 15.80 -0.10 (-0.63%) 50 19,110 0.05 (%)
13:15:56 15.80 -0.10 (-0.63%) 720 19,060 0.67 (%)
13:15:37 15.80 -0.10 (-0.63%) 980 18,340 0.91 (%)
13:15:26 15.80 -0.10 (-0.63%) 200 17,360 0.19 (%)
13:15:05 15.80 -0.10 (-0.63%) 210 17,160 0.19 (%)
13:14:22 15.75 -0.15 (-0.94%) 1,120 16,950 1.04 (%)
13:13:38 15.85 -0.05 (-0.31%) 1,000 15,830 0.93 (%)
13:12:08 15.90 0.00 (0.00%) 800 14,830 0.74 (%)
13:10:39 15.90 0.00 (0.00%) 40 14,030 0.04 (%)
13:10:34 15.90 0.00 (0.00%) 100 13,990 0.09 (%)
13:10:27 15.90 0.00 (0.00%) 500 13,890 0.46 (%)
13:10:17 15.90 0.00 (0.00%) 50 13,390 0.05 (%)
13:09:15 15.90 0.00 (0.00%) 400 13,340 0.37 (%)
13:09:06 15.90 0.00 (0.00%) 50 12,940 0.05 (%)
13:07:49 15.80 -0.10 (-0.63%) 70 12,890 0.06 (%)
13:07:41 15.80 -0.10 (-0.63%) 10 12,820 0.01 (%)
13:07:37 15.80 -0.10 (-0.63%) 100 12,810 0.09 (%)
13:07:36 15.80 -0.10 (-0.63%) 520 12,710 0.48 (%)
13:07:25 15.80 -0.10 (-0.63%) 1,010 12,190 0.94 (%)
13:06:43 15.80 -0.10 (-0.63%) 10 11,180 0.01 (%)
13:06:19 15.80 -0.10 (-0.63%) 50 11,170 0.05 (%)
13:06:16 15.75 -0.15 (-0.94%) 1,010 11,120 0.94 (%)
13:05:53 15.80 -0.10 (-0.63%) 10 10,110 0.01 (%)
13:05:47 15.80 -0.10 (-0.63%) 20 10,100 0.02 (%)
13:05:40 15.80 -0.10 (-0.63%) 420 10,080 0.39 (%)
13:05:36 15.80 -0.10 (-0.63%) 160 9,660 0.15 (%)
13:05:16 15.80 -0.10 (-0.63%) 630 9,500 0.58 (%)
13:05:10 15.80 -0.10 (-0.63%) 20 8,870 0.02 (%)
13:04:31 15.75 -0.15 (-0.94%) 100 8,850 0.09 (%)
13:04:27 15.75 -0.15 (-0.94%) 400 8,750 0.37 (%)
13:04:22 15.75 -0.15 (-0.94%) 30 8,350 0.03 (%)
13:04:19 15.75 -0.15 (-0.94%) 570 8,320 0.53 (%)
13:04:09 15.80 -0.10 (-0.63%) 200 7,750 0.19 (%)
13:03:48 15.80 -0.10 (-0.63%) 100 7,550 0.09 (%)
13:03:43 15.70 -0.20 (-1.26%) 3,000 7,450 2.78 (%)
13:03:36 15.75 -0.15 (-0.94%) 20 4,450 0.02 (%)
13:03:16 15.80 -0.10 (-0.63%) 100 4,430 0.09 (%)
13:03:01 15.80 -0.10 (-0.63%) 50 4,330 0.05 (%)
13:02:38 15.80 -0.10 (-0.63%) 700 4,280 0.65 (%)
13:02:23 15.80 -0.10 (-0.63%) 1,100 3,580 1.02 (%)
13:01:52 15.80 -0.10 (-0.63%) 180 2,480 0.17 (%)
13:01:39 15.90 0.00 (0.00%) 390 2,300 0.36 (%)
13:01:35 15.90 0.00 (0.00%) 300 1,910 0.28 (%)
13:01:17 15.90 0.00 (0.00%) 200 1,610 0.19 (%)
13:01:13 16.00 +0.10 (+0.63%) 1,150 1,410 1.07 (%)
13:00:45 15.90 0.00 (0.00%) 260 260 0.24 (%)

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.