TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK VPG - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 12.45 Max: 12.65 Min: 11.85 Mở cửa: 12.35
Đóng cửa: 12.65 +0.2 (+1.61%) Tổng khối lượng: 1,412,080

Tổng hợp

Giá Khối lượng Tỷ trọng
11.85 395,010 27.97 (%)
11.90 35,000 2.48 (%)
11.95 46,840 3.32 (%)
12.00 76,520 5.42 (%)
12.05 30,000 2.12 (%)
12.10 46,460 3.29 (%)
12.20 54,440 3.86 (%)
12.25 1,910 0.14 (%)
12.30 206,410 14.62 (%)
12.35 152,120 10.77 (%)
12.40 37,300 2.64 (%)
12.45 57,240 4.05 (%)
12.50 50,240 3.56 (%)
12.55 55,440 3.93 (%)
12.60 11,000 0.78 (%)
12.65 156,150 11.06 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:47:05 12.65 +0.20 (+1.61%) 156,150 1,412,080 11.06 (%)
14:29:17 12.55 +0.10 (+0.80%) 6,000 1,255,930 0.42 (%)
14:28:52 12.55 +0.10 (+0.80%) 10,000 1,249,930 0.71 (%)
14:28:29 12.55 +0.10 (+0.80%) 2,000 1,239,930 0.14 (%)
14:28:01 12.55 +0.10 (+0.80%) 4,940 1,237,930 0.35 (%)
14:27:29 12.50 +0.05 (+0.40%) 2,000 1,232,990 0.14 (%)
14:27:10 12.60 +0.15 (+1.20%) 11,000 1,230,990 0.78 (%)
14:26:25 12.55 +0.10 (+0.80%) 20,000 1,219,990 1.42 (%)
14:26:06 12.50 +0.05 (+0.40%) 790 1,199,990 0.06 (%)
14:25:31 12.55 +0.10 (+0.80%) 9,500 1,199,200 0.67 (%)
14:23:57 12.55 +0.10 (+0.80%) 3,000 1,189,700 0.21 (%)
14:23:55 12.50 +0.05 (+0.40%) 1,260 1,186,700 0.09 (%)
14:23:43 12.50 +0.05 (+0.40%) 5,690 1,185,440 0.4 (%)
14:23:40 12.50 +0.05 (+0.40%) 2,000 1,179,750 0.14 (%)
14:23:34 12.50 +0.05 (+0.40%) 10,000 1,177,750 0.71 (%)
14:22:25 12.50 +0.05 (+0.40%) 4,000 1,167,750 0.28 (%)
14:21:35 12.50 +0.05 (+0.40%) 7,000 1,163,750 0.5 (%)
14:21:20 12.45 0.00 (0.00%) 3,140 1,156,750 0.22 (%)
14:20:08 12.50 +0.05 (+0.40%) 3,000 1,153,610 0.21 (%)
14:20:06 12.45 0.00 (0.00%) 100 1,150,610 0.01 (%)
14:19:52 12.50 +0.05 (+0.40%) 4,500 1,150,510 0.32 (%)
14:18:32 12.50 +0.05 (+0.40%) 10,000 1,146,010 0.71 (%)
14:18:00 12.45 0.00 (0.00%) 21,000 1,136,010 1.49 (%)
14:17:12 12.45 0.00 (0.00%) 12,000 1,115,010 0.85 (%)
14:15:36 12.40 -0.05 (-0.40%) 500 1,103,010 0.04 (%)
14:15:23 12.40 -0.05 (-0.40%) 900 1,102,510 0.06 (%)
14:14:23 12.45 0.00 (0.00%) 21,000 1,101,610 1.49 (%)
14:12:39 12.40 -0.05 (-0.40%) 15,000 1,080,610 1.06 (%)
14:12:19 12.35 -0.10 (-0.80%) 1,000 1,065,610 0.07 (%)
14:12:01 12.35 -0.10 (-0.80%) 5,720 1,064,610 0.41 (%)
14:10:28 12.30 -0.15 (-1.20%) 3,000 1,058,890 0.21 (%)
14:10:22 12.35 -0.10 (-0.80%) 10,000 1,055,890 0.71 (%)
14:09:54 12.30 -0.15 (-1.20%) 300 1,045,890 0.02 (%)
14:09:16 12.30 -0.15 (-1.20%) 2,700 1,045,590 0.19 (%)
14:08:12 12.30 -0.15 (-1.20%) 300 1,042,890 0.02 (%)
14:07:49 12.30 -0.15 (-1.20%) 3,700 1,042,590 0.26 (%)
14:07:39 12.30 -0.15 (-1.20%) 2,500 1,038,890 0.18 (%)
14:04:57 12.30 -0.15 (-1.20%) 3,500 1,036,390 0.25 (%)
14:04:18 12.30 -0.15 (-1.20%) 2,000 1,032,890 0.14 (%)
14:03:37 12.30 -0.15 (-1.20%) 10,000 1,030,890 0.71 (%)
14:02:42 12.30 -0.15 (-1.20%) 800 1,020,890 0.06 (%)
14:01:22 12.35 -0.10 (-0.80%) 6,500 1,020,090 0.46 (%)
14:00:21 12.30 -0.15 (-1.20%) 1,000 1,013,590 0.07 (%)
13:59:25 12.35 -0.10 (-0.80%) 3,500 1,012,590 0.25 (%)
13:57:10 12.35 -0.10 (-0.80%) 5,000 1,009,090 0.35 (%)
13:56:23 12.25 -0.20 (-1.61%) 1,000 1,004,090 0.07 (%)
13:54:28 12.35 -0.10 (-0.80%) 3,000 1,003,090 0.21 (%)
13:51:16 12.30 -0.15 (-1.20%) 3,000 1,000,090 0.21 (%)
13:50:56 12.35 -0.10 (-0.80%) 2,000 997,090 0.14 (%)
13:49:46 12.30 -0.15 (-1.20%) 200 995,090 0.01 (%)
13:49:21 12.30 -0.15 (-1.20%) 18,000 994,890 1.27 (%)
13:48:04 12.30 -0.15 (-1.20%) 2,800 976,890 0.2 (%)
13:47:57 12.30 -0.15 (-1.20%) 1,200 974,090 0.08 (%)
13:47:45 12.30 -0.15 (-1.20%) 18,800 972,890 1.33 (%)
13:47:42 12.30 -0.15 (-1.20%) 2,500 954,090 0.18 (%)
13:44:44 12.30 -0.15 (-1.20%) 1,000 951,590 0.07 (%)
13:44:24 12.35 -0.10 (-0.80%) 5,000 950,590 0.35 (%)
13:43:23 12.35 -0.10 (-0.80%) 6,080 945,590 0.43 (%)
13:40:04 12.40 -0.05 (-0.40%) 8,000 939,510 0.57 (%)
13:39:26 12.40 -0.05 (-0.40%) 1,900 931,510 0.13 (%)
13:38:43 12.40 -0.05 (-0.40%) 11,000 929,610 0.78 (%)
13:38:04 12.35 -0.10 (-0.80%) 2,920 918,610 0.21 (%)
13:34:27 12.30 -0.15 (-1.20%) 1,000 915,690 0.07 (%)
13:31:12 12.35 -0.10 (-0.80%) 580 914,690 0.04 (%)
13:30:53 12.35 -0.10 (-0.80%) 420 914,110 0.03 (%)
13:30:42 12.35 -0.10 (-0.80%) 5,500 913,690 0.39 (%)
13:27:51 12.35 -0.10 (-0.80%) 4,000 908,190 0.28 (%)
13:25:30 12.35 -0.10 (-0.80%) 11,000 904,190 0.78 (%)
13:24:57 12.30 -0.15 (-1.20%) 3,000 893,190 0.21 (%)
13:22:07 12.35 -0.10 (-0.80%) 6,000 890,190 0.42 (%)
13:19:59 12.35 -0.10 (-0.80%) 1,000 884,190 0.07 (%)
13:19:11 12.30 -0.15 (-1.20%) 9,970 883,190 0.71 (%)
13:18:19 12.30 -0.15 (-1.20%) 6,140 873,220 0.43 (%)
13:16:38 12.30 -0.15 (-1.20%) 390 867,080 0.03 (%)
13:15:36 12.30 -0.15 (-1.20%) 500 866,690 0.04 (%)
13:14:59 12.30 -0.15 (-1.20%) 1,110 866,190 0.08 (%)
13:14:00 12.30 -0.15 (-1.20%) 4,300 865,080 0.3 (%)
13:13:53 12.30 -0.15 (-1.20%) 6,000 860,780 0.42 (%)
13:13:45 12.30 -0.15 (-1.20%) 3,000 854,780 0.21 (%)
13:11:21 12.30 -0.15 (-1.20%) 500 851,780 0.04 (%)
13:09:49 12.30 -0.15 (-1.20%) 5,000 851,280 0.35 (%)
13:08:24 12.30 -0.15 (-1.20%) 100 846,280 0.01 (%)
13:08:02 12.30 -0.15 (-1.20%) 2,500 846,180 0.18 (%)
13:06:49 12.30 -0.15 (-1.20%) 1,000 843,680 0.07 (%)
13:06:45 12.30 -0.15 (-1.20%) 2,000 842,680 0.14 (%)
13:05:13 12.30 -0.15 (-1.20%) 1,000 840,680 0.07 (%)
13:05:02 12.30 -0.15 (-1.20%) 2,000 839,680 0.14 (%)
13:03:50 12.20 -0.25 (-2.01%) 20,010 837,680 1.42 (%)
13:01:18 12.30 -0.15 (-1.20%) 3,500 817,670 0.25 (%)
11:29:22 12.35 -0.10 (-0.80%) 3,000 814,170 0.21 (%)
11:28:07 12.35 -0.10 (-0.80%) 2,000 811,170 0.14 (%)
11:28:01 12.30 -0.15 (-1.20%) 1,500 809,170 0.11 (%)
11:27:52 12.30 -0.15 (-1.20%) 5,500 807,670 0.39 (%)
11:26:10 12.30 -0.15 (-1.20%) 500 802,170 0.04 (%)
11:25:46 12.30 -0.15 (-1.20%) 5,000 801,670 0.35 (%)
11:24:56 12.30 -0.15 (-1.20%) 4,000 796,670 0.28 (%)
11:24:22 12.30 -0.15 (-1.20%) 7,000 792,670 0.5 (%)
11:21:59 12.30 -0.15 (-1.20%) 2,000 785,670 0.14 (%)
11:21:30 12.25 -0.20 (-1.61%) 200 783,670 0.01 (%)
11:18:34 12.35 -0.10 (-0.80%) 3,000 783,470 0.21 (%)
11:18:30 12.35 -0.10 (-0.80%) 2,000 780,470 0.14 (%)
11:17:22 12.35 -0.10 (-0.80%) 5,500 778,470 0.39 (%)
11:16:05 12.35 -0.10 (-0.80%) 4,000 772,970 0.28 (%)
11:15:39 12.30 -0.15 (-1.20%) 5,400 768,970 0.38 (%)
11:14:14 12.35 -0.10 (-0.80%) 5,000 763,570 0.35 (%)
11:11:53 12.30 -0.15 (-1.20%) 1,100 758,570 0.08 (%)
11:09:35 12.35 -0.10 (-0.80%) 2,000 757,470 0.14 (%)
11:09:15 12.30 -0.15 (-1.20%) 1,000 755,470 0.07 (%)
11:08:36 12.30 -0.15 (-1.20%) 4,000 754,470 0.28 (%)
11:03:34 12.30 -0.15 (-1.20%) 2,000 750,470 0.14 (%)
11:02:07 12.35 -0.10 (-0.80%) 8,000 748,470 0.57 (%)
11:01:52 12.30 -0.15 (-1.20%) 2,000 740,470 0.14 (%)
11:01:40 12.30 -0.15 (-1.20%) 440 738,470 0.03 (%)
11:01:37 12.35 -0.10 (-0.80%) 100 738,030 0.01 (%)
11:01:28 12.30 -0.15 (-1.20%) 4,560 737,930 0.32 (%)
11:01:05 12.10 -0.35 (-2.81%) 30 733,370 0.0 (%)
11:00:47 12.30 -0.15 (-1.20%) 30,000 733,340 2.12 (%)
10:58:54 12.20 -0.25 (-2.01%) 2,000 703,340 0.14 (%)
10:58:27 12.10 -0.35 (-2.81%) 4,570 701,340 0.32 (%)
10:57:19 12.10 -0.35 (-2.81%) 3,990 696,770 0.28 (%)
10:57:09 12.10 -0.35 (-2.81%) 7,000 692,780 0.5 (%)
10:53:51 12.10 -0.35 (-2.81%) 3,000 685,780 0.21 (%)
10:52:42 12.05 -0.40 (-3.21%) 2,320 682,780 0.16 (%)
10:52:32 12.05 -0.40 (-3.21%) 4,000 680,460 0.28 (%)
10:51:37 12.05 -0.40 (-3.21%) 3,000 676,460 0.21 (%)
10:51:31 12.05 -0.40 (-3.21%) 11,000 673,460 0.78 (%)
10:50:11 12.05 -0.40 (-3.21%) 5,000 662,460 0.35 (%)
10:49:29 12.05 -0.40 (-3.21%) 4,000 657,460 0.28 (%)
10:37:37 12.00 -0.45 (-3.61%) 1,520 653,460 0.11 (%)
10:37:13 12.00 -0.45 (-3.61%) 2,000 651,940 0.14 (%)
10:36:39 12.00 -0.45 (-3.61%) 2,510 649,940 0.18 (%)
10:35:39 12.00 -0.45 (-3.61%) 120 647,430 0.01 (%)
10:35:21 12.00 -0.45 (-3.61%) 10,000 647,310 0.71 (%)
10:33:12 12.00 -0.45 (-3.61%) 1,800 637,310 0.13 (%)
10:32:15 12.00 -0.45 (-3.61%) 300 635,510 0.02 (%)
10:31:51 12.00 -0.45 (-3.61%) 500 635,210 0.04 (%)
10:30:14 12.00 -0.45 (-3.61%) 2,500 634,710 0.18 (%)
10:29:50 12.00 -0.45 (-3.61%) 6,200 632,210 0.44 (%)
10:29:34 12.00 -0.45 (-3.61%) 1,000 626,010 0.07 (%)
10:28:44 12.00 -0.45 (-3.61%) 2,000 625,010 0.14 (%)
10:27:05 11.95 -0.50 (-4.02%) 800 623,010 0.06 (%)
10:25:15 11.95 -0.50 (-4.02%) 30 622,210 0.0 (%)
10:22:18 11.95 -0.50 (-4.02%) 410 622,180 0.03 (%)
10:21:38 11.90 -0.55 (-4.42%) 15,000 621,770 1.06 (%)
10:21:09 11.95 -0.50 (-4.02%) 4,590 606,770 0.33 (%)
10:21:01 11.95 -0.50 (-4.02%) 5,000 602,180 0.35 (%)
10:19:22 11.95 -0.50 (-4.02%) 3,310 597,180 0.23 (%)
10:19:15 11.95 -0.50 (-4.02%) 4,000 593,870 0.28 (%)
10:18:36 11.95 -0.50 (-4.02%) 690 589,870 0.05 (%)
10:15:51 11.95 -0.50 (-4.02%) 3,010 589,180 0.21 (%)
10:14:47 11.90 -0.55 (-4.42%) 3,000 586,170 0.21 (%)
10:14:25 11.90 -0.55 (-4.42%) 1,000 583,170 0.07 (%)
10:14:19 11.90 -0.55 (-4.42%) 5,000 582,170 0.35 (%)
10:13:45 11.90 -0.55 (-4.42%) 6,000 577,170 0.42 (%)
10:12:02 11.85 -0.60 (-4.82%) 80 571,170 0.01 (%)
10:12:01 11.85 -0.60 (-4.82%) 10,100 571,090 0.72 (%)
10:11:51 11.85 -0.60 (-4.82%) 20 560,990 0.0 (%)
10:11:38 11.85 -0.60 (-4.82%) 100 560,970 0.01 (%)
10:11:36 11.85 -0.60 (-4.82%) 24,700 560,870 1.75 (%)
10:11:22 11.90 -0.55 (-4.42%) 5,000 536,170 0.35 (%)
10:10:33 11.85 -0.60 (-4.82%) 6,340 531,170 0.45 (%)
10:10:27 11.85 -0.60 (-4.82%) 1,000 524,830 0.07 (%)
10:10:24 11.85 -0.60 (-4.82%) 30,100 523,830 2.13 (%)
10:10:17 11.85 -0.60 (-4.82%) 3,400 493,730 0.24 (%)
10:10:16 11.85 -0.60 (-4.82%) 19,160 490,330 1.36 (%)
10:09:52 11.85 -0.60 (-4.82%) 50,000 471,170 3.54 (%)
10:08:00 11.95 -0.50 (-4.02%) 100 421,170 0.01 (%)
10:07:43 11.95 -0.50 (-4.02%) 300 421,070 0.02 (%)
10:07:41 11.95 -0.50 (-4.02%) 50 420,770 0.0 (%)
10:07:36 11.95 -0.50 (-4.02%) 1,000 420,720 0.07 (%)
10:07:24 11.95 -0.50 (-4.02%) 500 419,720 0.04 (%)
10:06:54 11.85 -0.60 (-4.82%) 10 419,220 0.0 (%)
10:06:53 11.95 -0.50 (-4.02%) 1,000 419,210 0.07 (%)
10:05:54 11.85 -0.60 (-4.82%) 4,430 418,210 0.31 (%)
10:05:53 11.85 -0.60 (-4.82%) 15,000 413,780 1.06 (%)
10:05:42 11.85 -0.60 (-4.82%) 3,000 398,780 0.21 (%)
10:05:33 11.85 -0.60 (-4.82%) 1,000 395,780 0.07 (%)
10:05:27 11.85 -0.60 (-4.82%) 2,000 394,780 0.14 (%)
10:05:11 11.85 -0.60 (-4.82%) 1,100 392,780 0.08 (%)
10:05:09 11.85 -0.60 (-4.82%) 5,000 391,680 0.35 (%)
10:04:46 11.85 -0.60 (-4.82%) 118,470 386,680 8.39 (%)
10:04:08 11.85 -0.60 (-4.82%) 100,000 268,210 7.08 (%)
10:04:06 11.95 -0.50 (-4.02%) 50 168,210 0.0 (%)
10:03:47 11.95 -0.50 (-4.02%) 22,000 168,160 1.56 (%)
10:03:37 12.00 -0.45 (-3.61%) 15,070 146,160 1.07 (%)
10:03:30 12.00 -0.45 (-3.61%) 30,000 131,090 2.12 (%)
10:03:24 12.05 -0.40 (-3.21%) 680 101,090 0.05 (%)
10:03:03 12.10 -0.35 (-2.81%) 4,440 100,410 0.31 (%)
10:01:04 12.10 -0.35 (-2.81%) 420 95,970 0.03 (%)
10:00:50 12.20 -0.25 (-2.01%) 2,500 95,550 0.18 (%)
10:00:44 12.20 -0.25 (-2.01%) 50 93,050 0.0 (%)
09:59:39 12.20 -0.25 (-2.01%) 2,000 93,000 0.14 (%)
09:58:28 12.20 -0.25 (-2.01%) 500 91,000 0.04 (%)
09:58:11 12.20 -0.25 (-2.01%) 620 90,500 0.04 (%)
09:57:57 12.20 -0.25 (-2.01%) 2,380 89,880 0.17 (%)
09:57:33 12.20 -0.25 (-2.01%) 1,100 87,500 0.08 (%)
09:56:34 12.20 -0.25 (-2.01%) 1,000 86,400 0.07 (%)
09:55:59 12.20 -0.25 (-2.01%) 520 85,400 0.04 (%)
09:55:46 12.25 -0.20 (-1.61%) 60 84,880 0.0 (%)
09:54:49 12.25 -0.20 (-1.61%) 500 84,820 0.04 (%)
09:51:14 12.20 -0.25 (-2.01%) 300 84,320 0.02 (%)
09:50:00 12.20 -0.25 (-2.01%) 2,680 84,020 0.19 (%)
09:48:51 12.20 -0.25 (-2.01%) 230 81,340 0.02 (%)
09:47:57 12.20 -0.25 (-2.01%) 10 81,110 0.0 (%)
09:47:34 12.20 -0.25 (-2.01%) 4,600 81,100 0.33 (%)
09:40:36 12.20 -0.25 (-2.01%) 4,000 76,500 0.28 (%)
09:39:54 12.20 -0.25 (-2.01%) 2,000 72,500 0.14 (%)
09:39:14 12.00 -0.45 (-3.61%) 1,000 70,500 0.07 (%)
09:38:42 12.10 -0.35 (-2.81%) 10 69,500 0.0 (%)
09:38:34 12.10 -0.35 (-2.81%) 3,000 69,490 0.21 (%)
09:37:54 12.10 -0.35 (-2.81%) 17,000 66,490 1.2 (%)
09:37:02 12.10 -0.35 (-2.81%) 3,000 49,490 0.21 (%)
09:35:37 12.20 -0.25 (-2.01%) 7,940 46,490 0.56 (%)
09:34:50 12.25 -0.20 (-1.61%) 150 38,550 0.01 (%)
09:28:03 12.30 -0.15 (-1.20%) 100 38,400 0.01 (%)
09:20:18 12.35 -0.10 (-0.80%) 3,000 38,300 0.21 (%)
09:17:00 12.35 -0.10 (-0.80%) 4,000 35,300 0.28 (%)
09:16:06 12.35 -0.10 (-0.80%) 9,000 31,300 0.64 (%)
09:15:37 12.35 -0.10 (-0.80%) 22,300 22,300 1.58 (%)

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