Đóng cửa
8.18 -0.05(-0.61 %)
Diễn biến khớp lệnh theo phiên
Biểu đồ theo Giá
Biểu đồ theo Khối lượng
| Tổng hợp |
| 8.17 |
5,140,000 |
15.87 |
| 8.22 |
1,460,000 |
4.51 |
| 8.20 |
9,070,000 |
28.00 |
| 8.23 |
600,000 |
1.85 |
| 8.21 |
520,000 |
1.61 |
| 8.18 |
10,010,000 |
30.90 |
| 8.19 |
780,000 |
2.41 |
| 8.15 |
2,630,000 |
8.12 |
| 8.13 |
110,000 |
0.34 |
| 8.25 |
550,000 |
1.70 |
| 8.16 |
280,000 |
0.86 |
| 8.24 |
630,000 |
1.95 |
| 8.28 |
300,000 |
0.93 |
| 8.29 |
110,000 |
0.34 |
| 8.26 |
200,000 |
0.62 |
| Chi tiết |
|
| Thời gian |
Giá |
Tỷ trọng |
| 14:44:57 |
8.18 -0.05 |
80,000 |
28,360,000 |
-- |
| 14:44:57 |
8.18 -0.05 |
2,020,000 |
30,880,000 |
-- |
| 14:44:57 |
8.18 -0.05 |
300,000 |
27,380,000 |
-- |
| 14:44:57 |
8.18 -0.05 |
50,000 |
27,440,000 |
-- |
| 14:38:15 |
8.18 -0.05 |
3,800,000 |
27,080,000 |
-- |
| 14:37:51 |
8.2 -0.03 |
200,000 |
27,080,000 |
-- |
| 14:36:17 |
8.22 -0.01 |
40,000 |
27,080,000 |
-- |
| 14:29:21 |
8.23 +0.00 |
10,000 |
27,080,000 |
-- |
| 14:29:09 |
8.18 -0.05 |
180,000 |
26,650,000 |
-- |
| 14:29:09 |
8.18 -0.05 |
420,000 |
27,070,000 |
-- |
| 14:28:48 |
8.18 -0.05 |
50,000 |
26,450,000 |
-- |
| 14:28:48 |
8.18 -0.05 |
20,000 |
26,470,000 |
-- |
| 14:28:41 |
8.2 -0.03 |
180,000 |
26,380,000 |
-- |
| 14:27:18 |
8.22 -0.01 |
100,000 |
25,980,000 |
-- |
| 14:25:24 |
8.21 -0.02 |
10,000 |
25,690,000 |
-- |
| 14:25:24 |
8.21 -0.02 |
190,000 |
25,880,000 |
-- |
| 14:22:37 |
8.23 +0.00 |
200,000 |
25,680,000 |
-- |
| 14:19:49 |
8.23 +0.00 |
100,000 |
25,480,000 |
-- |
| 14:09:38 |
8.2 -0.03 |
10,000 |
25,380,000 |
-- |
| 14:09:07 |
8.2 -0.03 |
50,000 |
25,370,000 |
-- |
| 14:06:36 |
8.2 -0.03 |
240,000 |
25,320,000 |
-- |
| 14:06:10 |
8.22 -0.01 |
10,000 |
25,080,000 |
-- |
| 14:06:08 |
8.2 -0.03 |
100,000 |
25,070,000 |
-- |
| 14:05:26 |
8.22 -0.01 |
10,000 |
24,970,000 |
-- |
| 14:05:14 |
8.2 -0.03 |
400,000 |
24,960,000 |
-- |
| 14:05:14 |
8.2 -0.03 |
490,000 |
24,560,000 |
-- |
| 14:04:46 |
8.22 -0.01 |
10,000 |
24,060,000 |
-- |
| 13:59:49 |
8.2 -0.03 |
10,000 |
24,050,000 |
-- |
| 13:59:49 |
8.21 -0.02 |
10,000 |
23,340,000 |
-- |
| 13:59:49 |
8.21 -0.02 |
80,000 |
23,330,000 |
-- |
| 13:45:32 |
8.21 -0.02 |
120,000 |
23,250,000 |
-- |
| 13:43:45 |
8.2 -0.03 |
590,000 |
23,130,000 |
-- |
| 13:43:20 |
8.21 -0.02 |
110,000 |
20,510,000 |
-- |
| 13:43:20 |
8.2 -0.03 |
30,000 |
20,540,000 |
-- |
| 13:43:20 |
8.2 -0.03 |
2,000,000 |
22,540,000 |
-- |
| 13:43:15 |
8.22 -0.01 |
390,000 |
20,290,000 |
-- |
| 13:42:31 |
8.22 -0.01 |
460,000 |
19,900,000 |
-- |
| 13:42:29 |
8.22 -0.01 |
10,000 |
19,440,000 |
-- |
| 13:41:39 |
8.23 +0.00 |
200,000 |
19,430,000 |
-- |
| 13:40:30 |
8.22 -0.01 |
30,000 |
19,230,000 |
-- |
| 13:36:40 |
8.24 +0.01 |
10,000 |
19,160,000 |
-- |
| 13:36:40 |
8.24 +0.01 |
40,000 |
19,200,000 |
-- |
| 13:34:53 |
8.24 +0.01 |
50,000 |
19,150,000 |
-- |
| 13:34:03 |
8.24 +0.01 |
100,000 |
19,100,000 |
-- |
| 13:33:31 |
8.25 +0.02 |
10,000 |
19,000,000 |
-- |
| 13:33:31 |
8.24 +0.01 |
10,000 |
18,980,000 |
-- |
| 13:33:31 |
8.24 +0.01 |
30,000 |
18,990,000 |
-- |
| 13:33:31 |
8.24 +0.01 |
10,000 |
19,000,000 |
-- |
| 13:33:26 |
8.23 +0.00 |
10,000 |
18,940,000 |
-- |
| 13:32:47 |
8.23 +0.00 |
60,000 |
18,930,000 |
-- |
| 13:31:44 |
8.2 -0.03 |
20,000 |
18,870,000 |
-- |
| 13:31:21 |
8.2 -0.03 |
50,000 |
18,850,000 |
-- |
| 13:31:16 |
8.22 -0.01 |
400,000 |
18,800,000 |
-- |
| 13:31:04 |
8.2 -0.03 |
40,000 |
18,400,000 |
-- |
| 13:27:23 |
8.2 -0.03 |
10,000 |
18,360,000 |
-- |
| 13:25:55 |
8.2 -0.03 |
60,000 |
18,350,000 |
-- |
| 13:23:15 |
8.2 -0.03 |
30,000 |
18,290,000 |
-- |
| 13:17:15 |
8.2 -0.03 |
20,000 |
18,260,000 |
-- |
| 13:14:32 |
8.17 -0.06 |
10,000 |
18,240,000 |
-- |
| 13:14:32 |
8.17 -0.06 |
20,000 |
18,200,000 |
-- |
| 13:14:32 |
8.17 -0.06 |
30,000 |
18,230,000 |
-- |
| 13:08:39 |
8.17 -0.06 |
10,000 |
18,180,000 |
-- |
| 13:03:50 |
8.2 -0.03 |
50,000 |
18,150,000 |
-- |
| 13:03:22 |
8.2 -0.03 |
50,000 |
18,100,000 |
-- |
| 13:00:19 |
8.23 +0.00 |
20,000 |
18,050,000 |
-- |
| 13:00:16 |
8.17 -0.06 |
10,000 |
18,030,000 |
-- |
| 13:00:07 |
8.17 -0.06 |
500,000 |
16,900,000 |
-- |
| 13:00:07 |
8.17 -0.06 |
100,000 |
17,500,000 |
-- |
| 13:00:07 |
8.15 -0.08 |
200,000 |
17,950,000 |
-- |
| 13:00:07 |
8.15 -0.08 |
10,000 |
18,020,000 |
-- |
| 13:00:07 |
8.17 -0.06 |
300,000 |
17,200,000 |
-- |
| 13:00:07 |
8.16 -0.07 |
100,000 |
17,750,000 |
-- |
| 13:00:07 |
8.15 -0.08 |
60,000 |
18,010,000 |
-- |
| 13:00:07 |
8.17 -0.06 |
100,000 |
17,400,000 |
-- |
| 13:00:07 |
8.16 -0.07 |
100,000 |
17,600,000 |
-- |
| 13:00:07 |
8.16 -0.07 |
50,000 |
17,650,000 |
-- |
| 11:25:22 |
8.17 -0.06 |
500,000 |
15,900,000 |
-- |
| 11:25:22 |
8.17 -0.06 |
50,000 |
15,950,000 |
-- |
| 11:23:08 |
8.18 -0.05 |
100,000 |
15,110,000 |
-- |
| 11:23:08 |
8.18 -0.05 |
110,000 |
15,010,000 |
-- |
| 11:19:27 |
8.19 -0.04 |
370,000 |
14,900,000 |
-- |
| 11:10:33 |
8.18 -0.05 |
90,000 |
14,530,000 |
-- |
| 11:09:27 |
8.17 -0.06 |
210,000 |
14,440,000 |
-- |
| 11:09:11 |
8.17 -0.06 |
200,000 |
13,730,000 |
-- |
| 11:09:11 |
8.17 -0.06 |
500,000 |
14,230,000 |
-- |
| 11:09:10 |
8.18 -0.05 |
190,000 |
11,430,000 |
-- |
| 11:09:10 |
8.18 -0.05 |
240,000 |
11,780,000 |
-- |
| 11:09:10 |
8.17 -0.06 |
1,250,000 |
13,530,000 |
-- |
| 11:09:10 |
8.18 -0.05 |
110,000 |
11,540,000 |
-- |
| 11:00:58 |
8.19 -0.04 |
50,000 |
10,800,000 |
-- |
| 11:00:58 |
8.17 -0.06 |
110,000 |
11,090,000 |
-- |
| 11:00:58 |
8.17 -0.06 |
50,000 |
11,240,000 |
-- |
| 11:00:58 |
8.18 -0.05 |
30,000 |
10,980,000 |
-- |
| 11:00:58 |
8.18 -0.05 |
100,000 |
10,900,000 |
-- |
| 11:00:58 |
8.17 -0.06 |
100,000 |
11,190,000 |
-- |
| 10:37:46 |
8.24 +0.01 |
10,000 |
10,700,000 |
-- |
| 10:37:46 |
8.24 +0.01 |
40,000 |
10,740,000 |
-- |
| 10:35:56 |
8.24 +0.01 |
10,000 |
10,690,000 |
-- |
| 10:32:32 |
8.24 +0.01 |
200,000 |
10,680,000 |
-- |
| 10:21:22 |
8.24 +0.01 |
50,000 |
10,480,000 |
-- |
| 10:18:55 |
8.24 +0.01 |
50,000 |
10,430,000 |
-- |
| 10:18:51 |
8.26 +0.03 |
100,000 |
10,380,000 |
-- |
| 10:18:41 |
8.25 +0.02 |
50,000 |
10,280,000 |
-- |
| 10:18:03 |
8.25 +0.02 |
150,000 |
10,230,000 |
-- |
| 10:17:37 |
8.26 +0.03 |
100,000 |
10,030,000 |
-- |
| 10:14:48 |
8.29 +0.06 |
20,000 |
9,920,000 |
-- |
| 10:14:48 |
8.29 +0.06 |
10,000 |
9,900,000 |
-- |
| 10:14:48 |
8.29 +0.06 |
10,000 |
9,930,000 |
-- |
| 10:13:46 |
8.29 +0.06 |
10,000 |
9,880,000 |
-- |
| 10:13:39 |
8.29 +0.06 |
40,000 |
9,870,000 |
-- |
| 10:13:39 |
8.29 +0.06 |
10,000 |
9,830,000 |
-- |
| 10:13:14 |
8.29 +0.06 |
10,000 |
9,820,000 |
-- |
| 10:12:09 |
8.28 +0.05 |
230,000 |
9,810,000 |
-- |
| 10:12:08 |
8.28 +0.05 |
70,000 |
9,580,000 |
-- |
| 10:11:12 |
8.25 +0.02 |
80,000 |
9,510,000 |
-- |
| 10:10:28 |
8.25 +0.02 |
10,000 |
9,190,000 |
-- |
| 10:10:28 |
8.25 +0.02 |
10,000 |
9,300,000 |
-- |
| 10:10:28 |
8.25 +0.02 |
50,000 |
9,350,000 |
-- |
| 10:10:28 |
8.25 +0.02 |
20,000 |
9,430,000 |
-- |
| 10:10:28 |
8.25 +0.02 |
10,000 |
9,200,000 |
-- |
| 10:10:28 |
8.25 +0.02 |
10,000 |
9,410,000 |
-- |
| 10:10:28 |
8.25 +0.02 |
40,000 |
9,180,000 |
-- |
| 10:10:28 |
8.25 +0.02 |
100,000 |
9,350,000 |
-- |
| 10:10:13 |
8.24 +0.01 |
10,000 |
9,130,000 |
-- |
| 10:08:31 |
8.24 +0.01 |
10,000 |
9,110,000 |
-- |
| 10:01:49 |
8.16 -0.07 |
30,000 |
9,100,000 |
-- |
| 10:01:18 |
8.2 -0.03 |
20,000 |
9,070,000 |
-- |
| 09:53:53 |
8.25 +0.02 |
10,000 |
9,050,000 |
-- |
| 09:51:12 |
8.2 -0.03 |
40,000 |
8,930,000 |
-- |
| 09:51:12 |
8.2 -0.03 |
50,000 |
8,930,000 |
-- |
| 09:51:12 |
8.2 -0.03 |
10,000 |
9,040,000 |
-- |
| 09:51:12 |
8.2 -0.03 |
100,000 |
9,040,000 |
-- |
| 09:49:46 |
8.2 -0.03 |
10,000 |
8,560,000 |
-- |
| 09:47:25 |
8.13 -0.10 |
10,000 |
8,460,000 |
-- |
| 09:47:25 |
8.13 -0.10 |
10,000 |
8,480,000 |
-- |
| 09:47:25 |
8.15 -0.08 |
10,000 |
8,440,000 |
-- |
| 09:47:25 |
8.13 -0.10 |
20,000 |
8,480,000 |
-- |
| 09:47:25 |
8.15 -0.08 |
10,000 |
8,450,000 |
-- |
| 09:47:25 |
8.13 -0.10 |
70,000 |
8,550,000 |
-- |
| 09:46:37 |
8.15 -0.08 |
20,000 |
7,640,000 |
-- |
| 09:46:37 |
8.15 -0.08 |
170,000 |
8,080,000 |
-- |
| 09:46:37 |
8.15 -0.08 |
100,000 |
8,080,000 |
-- |
| 09:46:37 |
8.15 -0.08 |
340,000 |
8,420,000 |
-- |
| 09:46:37 |
8.15 -0.08 |
170,000 |
7,980,000 |
-- |
| 09:42:26 |
8.15 -0.08 |
500,000 |
6,580,000 |
-- |
| 09:42:26 |
8.15 -0.08 |
40,000 |
7,620,000 |
-- |
| 09:42:26 |
8.18 -0.05 |
100,000 |
5,920,000 |
-- |
| 09:42:26 |
8.17 -0.06 |
10,000 |
5,980,000 |
-- |
| 09:42:26 |
8.17 -0.06 |
50,000 |
6,080,000 |
-- |
| 09:42:26 |
8.15 -0.08 |
1,000,000 |
7,580,000 |
-- |
| 09:42:16 |
8.2 -0.03 |
100,000 |
5,820,000 |
-- |
| 09:41:54 |
8.19 -0.04 |
10,000 |
5,720,000 |
-- |
| 09:41:19 |
8.18 -0.05 |
20,000 |
5,710,000 |
-- |
| 09:41:19 |
8.18 -0.05 |
470,000 |
5,690,000 |
-- |
| 09:39:55 |
8.17 -0.06 |
270,000 |
4,990,000 |
-- |
| 09:39:55 |
8.17 -0.06 |
100,000 |
5,210,000 |
-- |
| 09:39:55 |
8.17 -0.06 |
120,000 |
5,110,000 |
-- |
| 09:39:55 |
8.17 -0.06 |
10,000 |
5,220,000 |
-- |
| 09:39:12 |
8.18 -0.05 |
100,000 |
4,720,000 |
-- |
| 09:38:28 |
8.18 -0.05 |
180,000 |
4,620,000 |
-- |
| 09:36:38 |
8.18 -0.05 |
100,000 |
4,440,000 |
-- |
| 09:36:19 |
8.18 -0.05 |
10,000 |
4,340,000 |
-- |
| 09:35:42 |
8.17 -0.06 |
20,000 |
4,330,000 |
-- |
| 09:35:20 |
8.18 -0.05 |
40,000 |
4,310,000 |
-- |
| 09:34:00 |
8.18 -0.05 |
10,000 |
4,270,000 |
-- |
| 09:33:59 |
8.18 -0.05 |
20,000 |
4,260,000 |
-- |
| 09:33:12 |
8.18 -0.05 |
20,000 |
4,240,000 |
-- |
| 09:33:08 |
8.17 -0.06 |
10,000 |
4,220,000 |
-- |
| 09:33:08 |
8.17 -0.06 |
500,000 |
4,210,000 |
-- |
| 09:32:46 |
8.18 -0.05 |
210,000 |
3,610,000 |
-- |
| 09:32:46 |
8.18 -0.05 |
100,000 |
3,710,000 |
-- |
| 09:32:41 |
8.18 -0.05 |
20,000 |
3,400,000 |
-- |
| 09:32:26 |
8.18 -0.05 |
270,000 |
3,380,000 |
-- |
| 09:32:25 |
8.18 -0.05 |
50,000 |
2,950,000 |
-- |
| 09:32:25 |
8.18 -0.05 |
20,000 |
3,010,000 |
-- |
| 09:32:25 |
8.18 -0.05 |
20,000 |
3,070,000 |
-- |
| 09:32:25 |
8.18 -0.05 |
20,000 |
2,970,000 |
-- |
| 09:32:25 |
8.18 -0.05 |
20,000 |
2,990,000 |
-- |
| 09:32:25 |
8.18 -0.05 |
20,000 |
3,050,000 |
-- |
| 09:32:25 |
8.18 -0.05 |
20,000 |
3,110,000 |
-- |
| 09:29:35 |
8.19 -0.04 |
20,000 |
2,730,000 |
-- |
| 09:29:35 |
8.19 -0.04 |
20,000 |
2,770,000 |
-- |
| 09:29:35 |
8.19 -0.04 |
20,000 |
2,810,000 |
-- |
| 09:29:35 |
8.19 -0.04 |
30,000 |
2,880,000 |
-- |
| 09:29:35 |
8.19 -0.04 |
20,000 |
2,790,000 |
-- |
| 09:25:59 |
8.19 -0.04 |
20,000 |
2,610,000 |
-- |
| 09:25:59 |
8.19 -0.04 |
20,000 |
2,650,000 |
-- |
| 09:25:59 |
8.19 -0.04 |
20,000 |
2,690,000 |
-- |
| 09:25:07 |
8.2 -0.03 |
80,000 |
2,590,000 |
-- |
| 09:24:37 |
8.2 -0.03 |
500,000 |
2,510,000 |
-- |
| 09:24:19 |
8.2 -0.03 |
90,000 |
2,010,000 |
-- |
| 09:19:41 |
8.2 -0.03 |
210,000 |
1,920,000 |
-- |
| 09:18:52 |
8.18 -0.05 |
80,000 |
1,710,000 |
-- |
| 09:18:44 |
8.2 -0.03 |
20,000 |
1,510,000 |
-- |
| 09:17:34 |
8.18 -0.05 |
130,000 |
1,490,000 |
-- |
| 09:17:34 |
8.19 -0.04 |
70,000 |
1,490,000 |
-- |
| 09:17:31 |
8.19 -0.04 |
110,000 |
1,290,000 |
-- |
| 09:15:58 |
8.18 -0.05 |
40,000 |
1,180,000 |
-- |
| 09:15:35 |
8.18 -0.05 |
10,000 |
1,140,000 |
-- |
| 09:15:29 |
8.18 -0.05 |
10,000 |
1,120,000 |
-- |
| 09:15:29 |
8.18 -0.05 |
10,000 |
1,130,000 |
-- |
| 09:14:55 |
8.2 -0.03 |
410,000 |
510,000 |
-- |
| 09:14:55 |
8.2 -0.03 |
10,000 |
520,000 |
-- |
| 09:14:55 |
8.2 -0.03 |
500,000 |
1,030,000 |
-- |
| 09:14:55 |
8.2 -0.03 |
40,000 |
1,070,000 |
-- |
| 09:14:55 |
8.2 -0.03 |
10,000 |
1,110,000 |
-- |
| 09:14:55 |
8.2 -0.03 |
30,000 |
1,100,000 |
-- |
| 09:10:15 |
8.2 -0.03 |
1,110,000 |
0 |
-- |
| 09:09:52 |
8.2 -0.03 |
1,100,000 |
0 |
-- |
(*) 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.